KissMeData/002920/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	183800	37655386	1840	1840	1840	1840	57
3	20250327	183700	37655386	1840	1840	1840	1840	0
4	20250327	183600	37655386	1840	1840	1840	1840	0
5	20250327	183500	37655386	1840	1840	1840	1840	0
6	20250327	183400	37655386	1840	1840	1840	1840	0
7	20250327	183300	37655386	1840	1840	1840	1840	0
8	20250327	183200	37655386	1840	1840	1840	1840	0
9	20250327	183100	37655386	1840	1840	1840	1840	0
10	20250327	183000	37655386	1840	1840	1840	1840	0
11	20250327	182900	37655386	1840	1840	1840	1840	0
12	20250327	182800	37655386	1840	1840	1840	1840	0
13	20250327	182700	37655386	1840	1840	1840	1840	0
14	20250327	182600	37655386	1840	1840	1840	1840	0
15	20250327	182500	37655386	1840	1840	1840	1840	0
16	20250327	182400	37655386	1840	1840	1840	1840	0
17	20250327	182300	37655386	1840	1840	1840	1840	0
18	20250327	182200	37655386	1840	1840	1840	1840	0
19	20250327	182100	37655386	1840	1840	1840	1840	0
20	20250327	182000	37655386	1840	1840	1840	1840	0
21	20250327	181900	37655386	1840	1840	1840	1840	0
22	20250327	181800	37655386	1840	1840	1840	1840	0
23	20250327	181700	37655386	1840	1840	1840	1840	0
24	20250327	181600	37655386	1840	1840	1840	1840	0
25	20250327	181500	37655386	1840	1840	1840	1840	0
26	20250327	181400	37655386	1840	1840	1840	1840	0
27	20250327	181300	37655386	1840	1840	1840	1840	0
28	20250327	181200	37655386	1840	1840	1840	1840	0
29	20250327	181100	37655386	1840	1840	1840	1840	0
30	20250327	181000	37655386	1840	1840	1840	1840	0
31	20250327	180900	37655386	1840	1840	1840	1840	0
32	20250327	180800	37655386	1840	1840	1840	1840	57
33	20250327	180700	37655386	1840	1840	1840	1840	0
34	20250327	180600	37655386	1840	1840	1840	1840	0
35	20250327	180500	37655386	1840	1840	1840	1840	0
36	20250327	180400	37655386	1840	1840	1840	1840	0
37	20250327	180300	37655386	1840	1840	1840	1840	0
38	20250327	180200	37655386	1840	1840	1840	1840	0
39	20250327	180100	37655386	1840	1840	1840	1840	0
40	20250327	180000	37655386	1840	1840	1840	1840	0
41	20250327	175900	37655386	1840	1840	1840	1840	0
42	20250327	175800	37655386	1840	1840	1840	1840	0
43	20250327	175700	37655386	1840	1840	1840	1840	0
44	20250327	175600	37655386	1840	1840	1840	1840	0
45	20250327	175500	37655386	1840	1840	1840	1840	0
46	20250327	175400	37655386	1840	1840	1840	1840	0
47	20250327	175300	37655386	1840	1840	1840	1840	0
48	20250327	175200	37655386	1840	1840	1840	1840	0
49	20250327	175100	37655386	1840	1840	1840	1840	0
50	20250327	175000	37655386	1840	1840	1840	1840	0
51	20250327	174900	37655386	1840	1840	1840	1840	0
52	20250327	174800	37655386	1840	1840	1840	1840	0
53	20250327	174700	37655386	1840	1840	1840	1840	0
54	20250327	174600	37655386	1840	1840	1840	1840	0
55	20250327	174500	37655386	1840	1840	1840	1840	0
56	20250327	174400	37655386	1840	1840	1840	1840	0
57	20250327	174300	37655386	1840	1840	1840	1840	0
58	20250327	174200	37655386	1840	1840	1840	1840	0
59	20250327	174100	37655386	1840	1840	1840	1840	0
60	20250327	174000	37655386	1840	1840	1840	1840	0
61	20250327	173900	37655386	1840	1840	1840	1840	0
62	20250327	173800	37655386	1840	1840	1840	1840	57
63	20250327	173700	37655386	1840	1840	1840	1840	0
64	20250327	173600	37655386	1840	1840	1840	1840	0
65	20250327	173500	37655386	1840	1840	1840	1840	0
66	20250327	173400	37655386	1840	1840	1840	1840	0
67	20250327	173300	37655386	1840	1840	1840	1840	0
68	20250327	173200	37655386	1840	1840	1840	1840	0
69	20250327	173100	37655386	1840	1840	1840	1840	0
70	20250327	173000	37655386	1840	1840	1840	1840	0
71	20250327	172900	37655386	1840	1840	1840	1840	0
72	20250327	172800	37655386	1840	1840	1840	1840	0
73	20250327	172700	37655386	1840	1840	1840	1840	0
74	20250327	172600	37655386	1840	1840	1840	1840	0
75	20250327	172500	37655386	1840	1840	1840	1840	0
76	20250327	172400	37655386	1840	1840	1840	1840	0
77	20250327	172300	37655386	1840	1840	1840	1840	0
78	20250327	172200	37655386	1840	1840	1840	1840	0
79	20250327	172100	37655386	1840	1840	1840	1840	0
80	20250327	172000	37655386	1840	1840	1840	1840	0
81	20250327	171900	37655386	1840	1840	1840	1840	0
82	20250327	171800	37655386	1840	1840	1840	1840	0
83	20250327	171700	37655386	1840	1840	1840	1840	0
84	20250327	171600	37655386	1840	1840	1840	1840	0
85	20250327	171500	37655386	1840	1840	1840	1840	0
86	20250327	171400	37655386	1840	1840	1840	1840	0
87	20250327	171300	37655386	1840	1840	1840	1840	0
88	20250327	171200	37655386	1840	1840	1840	1840	0
89	20250327	171100	37655386	1840	1840	1840	1840	0
90	20250327	171000	37655386	1840	1840	1840	1840	0
91	20250327	170900	37655386	1840	1840	1840	1840	0
92	20250327	170800	37655386	1840	1840	1840	1840	57
93	20250327	170700	37655386	1840	1840	1840	1840	0
94	20250327	170600	37655386	1840	1840	1840	1840	0
95	20250327	170500	37655386	1840	1840	1840	1840	0
96	20250327	170400	37655386	1840	1840	1840	1840	0
97	20250327	170300	37655386	1840	1840	1840	1840	0
98	20250327	170200	37655386	1840	1840	1840	1840	0
99	20250327	170100	37655386	1840	1840	1840	1840	0
100	20250327	170000	37655386	1840	1840	1840	1840	0
101	20250327	165900	37655386	1840	1840	1840	1840	0
102	20250327	165800	37655386	1840	1840	1840	1840	0
103	20250327	165700	37655386	1840	1840	1840	1840	0
104	20250327	165600	37655386	1840	1840	1840	1840	0
105	20250327	165500	37655386	1840	1840	1840	1840	0
106	20250327	165400	37655386	1840	1840	1840	1840	0
107	20250327	165300	37655386	1840	1840	1840	1840	0
108	20250327	165200	37655386	1840	1840	1840	1840	0
109	20250327	165100	37655386	1840	1840	1840	1840	0
110	20250327	165000	37655386	1840	1840	1840	1840	0
111	20250327	164900	37655386	1840	1840	1840	1840	0
112	20250327	164800	37655386	1840	1840	1840	1840	0
113	20250327	164700	37655386	1840	1840	1840	1840	0
114	20250327	164600	37655386	1840	1840	1840	1840	0
115	20250327	164500	37655386	1840	1840	1840	1840	0
116	20250327	164400	37655386	1840	1840	1840	1840	0
117	20250327	164300	37655386	1840	1840	1840	1840	0
118	20250327	164200	37655386	1840	1840	1840	1840	0
119	20250327	164100	37655386	1840	1840	1840	1840	0
120	20250327	164000	37655386	1840	1840	1840	1840	0
121	20250327	163900	37655386	1840	1840	1840	1840	0
122	20250327	163800	37655386	1840	1840	1840	1840	57
123	20250327	163700	37655386	1840	1840	1840	1840	0
124	20250327	163600	37655386	1840	1840	1840	1840	0
125	20250327	163500	37655386	1840	1840	1840	1840	0
126	20250327	163400	37655386	1840	1840	1840	1840	0
127	20250327	163300	37655386	1840	1840	1840	1840	0
128	20250327	163200	37655386	1840	1840	1840	1840	0
129	20250327	163100	37655386	1840	1840	1840	1840	0
130	20250327	163000	37655386	1840	1840	1840	1840	0
131	20250327	162900	37655386	1840	1840	1840	1840	0
132	20250327	162800	37655386	1840	1840	1840	1840	0
133	20250327	162700	37655386	1840	1840	1840	1840	0
134	20250327	162600	37655386	1840	1840	1840	1840	0
135	20250327	162500	37655386	1840	1840	1840	1840	0
136	20250327	162400	37655386	1840	1840	1840	1840	0
137	20250327	162300	37655386	1840	1840	1840	1840	0
138	20250327	162200	37655386	1840	1840	1840	1840	0
139	20250327	162100	37655386	1840	1840	1840	1840	0
140	20250327	162000	37655386	1840	1840	1840	1840	0
141	20250327	161900	37655386	1840	1840	1840	1840	0
142	20250327	161800	37655386	1840	1840	1840	1840	0
143	20250327	161700	37655386	1840	1840	1840	1840	0
144	20250327	161600	37655386	1840	1840	1840	1840	0
145	20250327	161500	37655386	1840	1840	1840	1840	0
146	20250327	161400	37655386	1840	1840	1840	1840	0
147	20250327	161300	37655386	1840	1840	1840	1840	0
148	20250327	161200	37655386	1840	1840	1840	1840	0
149	20250327	161100	37655386	1840	1840	1840	1840	0
150	20250327	161000	37655386	1840	1840	1840	1840	0
151	20250327	160900	37655386	1840	1840	1840	1840	0
152	20250327	160800	37655386	1840	1840	1840	1840	57
153	20250327	160700	37655386	1840	1840	1840	1840	0
154	20250327	160600	37655386	1840	1840	1840	1840	0
155	20250327	160500	37655386	1840	1840	1840	1840	0
156	20250327	160400	37655386	1840	1840	1840	1840	0
157	20250327	160300	37655386	1840	1840	1840	1840	0
158	20250327	160200	37655386	1840	1840	1840	1840	0
159	20250327	160100	37655386	1840	1840	1840	1840	0
160	20250327	160000	37655386	1840	1840	1840	1840	0
161	20250327	155900	37655386	1840	1840	1840	1840	0
162	20250327	155800	37655386	1840	1840	1840	1840	0
163	20250327	155700	37655386	1840	1840	1840	1840	0
164	20250327	155600	37655386	1840	1840	1840	1840	0
165	20250327	155500	37655386	1840	1840	1840	1840	0
166	20250327	155400	37655386	1840	1840	1840	1840	0
167	20250327	155300	37655386	1840	1840	1840	1840	0
168	20250327	155200	37655386	1840	1840	1840	1840	0
169	20250327	155100	37655386	1840	1840	1840	1840	0
170	20250327	155000	37655386	1840	1840	1840	1840	0
171	20250327	154900	37655386	1840	1840	1840	1840	0
172	20250327	154800	37655386	1840	1840	1840	1840	0
173	20250327	154700	37655386	1840	1840	1840	1840	0
174	20250327	154600	37655386	1840	1840	1840	1840	0
175	20250327	154500	37655386	1840	1840	1840	1840	0
176	20250327	154400	37655386	1840	1840	1840	1840	0
177	20250327	154300	37655386	1840	1840	1840	1840	0
178	20250327	154200	37655386	1840	1840	1840	1840	0
179	20250327	154100	37655386	1840	1840	1840	1840	0
180	20250327	154000	37655386	1840	1840	1840	1840	0
181	20250327	153900	37655386	1840	1840	1840	1840	0
182	20250327	153800	37655386	1840	1840	1840	1840	57
183	20250327	153700	37655386	1840	1840	1840	1840	0
184	20250327	153600	37655386	1840	1840	1840	1840	0
185	20250327	153500	37655386	1840	1840	1840	1840	0
186	20250327	153400	37655386	1840	1840	1840	1840	0
187	20250327	153300	37655386	1840	1840	1840	1840	0
188	20250327	153200	37655386	1840	1840	1840	1840	0
189	20250327	153100	37655386	1840	1840	1840	1840	0
190	20250327	153000	37655386	1840	1840	1840	1840	57
191	20250327	152900	37550506	1840	1840	1840	1840	0
192	20250327	152800	37550506	1840	1840	1840	1840	0
193	20250327	152700	37550506	1840	1840	1840	1840	0
194	20250327	152600	37550506	1840	1840	1840	1840	0
195	20250327	152500	37550506	1840	1840	1840	1840	0
196	20250327	152400	37550506	1840	1840	1840	1840	0
197	20250327	152300	37550506	1840	1840	1840	1840	0
198	20250327	152200	37550506	1840	1840	1840	1840	0
199	20250327	152100	37550506	1840	1840	1840	1840	0
200	20250327	152000	37550506	1840	1840	1840	1840	0
201	20250327	151900	37550506	1840	1840	1840	1840	0
202	20250327	151800	37550506	1840	1840	1840	1840	50
203	20250327	151700	37458506	1840	1840	1840	1840	0
204	20250327	151600	37458506	1840	1840	1840	1840	0
205	20250327	151500	37458506	1840	1840	1840	1840	0
206	20250327	151400	37458506	1840	1840	1840	1840	0
207	20250327	151300	37458506	1840	1840	1840	1840	0
208	20250327	151200	37458506	1840	1840	1840	1840	0
209	20250327	151100	37458506	1840	1840	1840	1840	14
210	20250327	151000	37432746	1840	1840	1840	1840	50
211	20250327	150900	37340746	1840	1840	1840	1840	0
212	20250327	150800	37340746	1840	1840	1840	1840	0
213	20250327	150700	37340746	1840	1840	1840	1840	0
214	20250327	150600	37340746	1840	1840	1840	1840	0
215	20250327	150500	37340746	1840	1840	1840	1840	0
216	20250327	150400	37340746	1840	1840	1840	1840	0
217	20250327	150300	37340746	1840	1840	1840	1840	20
218	20250327	150200	37303946	1840	1840	1840	1840	0
219	20250327	150100	37303946	1840	1840	1840	1840	0
220	20250327	150000	37303946	1840	1840	1840	1840	0
221	20250327	145900	37303946	1840	1840	1840	1840	0
222	20250327	145800	37303946	1840	1840	1840	1840	0
223	20250327	145700	37303946	1840	1840	1840	1840	0
224	20250327	145600	37303946	1840	1840	1840	1840	0
225	20250327	145500	37303946	1840	1840	1840	1840	0
226	20250327	145400	37303946	1840	1840	1840	1840	0
227	20250327	145300	37303946	1840	1840	1840	1840	0
228	20250327	145200	37303946	1840	1840	1840	1840	0
229	20250327	145100	37303946	1840	1840	1840	1840	0
230	20250327	145000	37303946	1840	1840	1840	1840	0
231	20250327	144900	37303946	1840	1840	1840	1840	0
232	20250327	144800	37303946	1840	1840	1840	1840	0
233	20250327	144700	37303946	1840	1840	1840	1840	0
234	20250327	144600	37303946	1840	1840	1840	1840	0
235	20250327	144500	37303946	1840	1840	1840	1840	0
236	20250327	144400	37303946	1840	1840	1840	1840	0
237	20250327	144300	37303946	1840	1840	1840	1840	0
238	20250327	144200	37303946	1840	1840	1840	1840	0
239	20250327	144100	37303946	1840	1840	1840	1840	0
240	20250327	144000	37303946	1840	1840	1840	1840	0
241	20250327	143900	37303946	1840	1840	1840	1840	0
242	20250327	143800	37303946	1840	1840	1840	1840	0
243	20250327	143700	37303946	1840	1840	1840	1840	0
244	20250327	143600	37303946	1840	1840	1840	1840	0
245	20250327	143500	37303946	1840	1840	1840	1840	2
246	20250327	143400	37300266	1839	1839	1839	1839	0
247	20250327	143300	37300266	1839	1839	1839	1839	967
248	20250327	143200	35521953	1840	1840	1840	1840	6
249	20250327	143100	35510913	1841	1842	1842	1841	30
250	20250327	143000	35455678	1843	1844	1844	1843	4
251	20250327	142900	35448305	1844	1844	1844	1844	0
252	20250327	142800	35448305	1844	1844	1844	1844	0
253	20250327	142700	35448305	1844	1844	1844	1844	0
254	20250327	142600	35448305	1844	1844	1844	1844	0
255	20250327	142500	35448305	1844	1844	1844	1844	0
256	20250327	142400	35448305	1844	1844	1844	1844	0
257	20250327	142300	35448305	1844	1844	1844	1844	0
258	20250327	142200	35448305	1844	1844	1844	1844	0
259	20250327	142100	35448305	1844	1844	1844	1844	0
260	20250327	142000	35448305	1844	1844	1844	1844	0
261	20250327	141900	35448305	1844	1844	1844	1844	0
262	20250327	141800	35448305	1844	1844	1844	1844	0
263	20250327	141700	35448305	1844	1844	1844	1844	0
264	20250327	141600	35448305	1844	1844	1844	1844	0
265	20250327	141500	35448305	1844	1844	1844	1844	0
266	20250327	141400	35448305	1844	1844	1844	1844	0
267	20250327	141300	35448305	1844	1844	1844	1844	0
268	20250327	141200	35448305	1844	1844	1844	1844	0
269	20250327	141100	35448305	1844	1844	1844	1844	1
270	20250327	141000	35446461	1840	1840	1840	1840	0
271	20250327	140900	35446461	1840	1840	1840	1840	0
272	20250327	140800	35446461	1840	1840	1840	1840	0
273	20250327	140700	35446461	1840	1840	1840	1840	0
274	20250327	140600	35446461	1840	1840	1840	1840	0
275	20250327	140500	35446461	1840	1842	1842	1840	2000
276	20250327	140400	31766436	1844	1844	1844	1844	0
277	20250327	140300	31766436	1844	1844	1844	1844	0
278	20250327	140200	31766436	1844	1844	1844	1844	1
279	20250327	140100	31764592	1844	1844	1844	1844	0
280	20250327	140000	31764592	1844	1844	1844	1844	0
281	20250327	135900	31764592	1844	1844	1844	1844	0
282	20250327	135800	31764592	1844	1844	1844	1844	0
283	20250327	135700	31764592	1844	1844	1844	1844	0
284	20250327	135600	31764592	1844	1844	1844	1844	0
285	20250327	135500	31764592	1844	1843	1844	1843	82
286	20250327	135400	31613419	1843	1843	1843	1843	0
287	20250327	135300	31613419	1843	1843	1843	1843	0
288	20250327	135200	31613419	1843	1843	1843	1843	0
289	20250327	135100	31613419	1843	1843	1843	1843	0
290	20250327	135000	31613419	1843	1843	1843	1843	0
291	20250327	134900	31613419	1843	1843	1843	1843	0
292	20250327	134800	31613419	1843	1843	1843	1843	0
293	20250327	134700	31613419	1843	1843	1843	1843	0
294	20250327	134600	31613419	1843	1843	1843	1843	0
295	20250327	134500	31613419	1843	1843	1843	1843	0
296	20250327	134400	31613419	1843	1843	1843	1843	0
297	20250327	134300	31613419	1843	1843	1843	1843	0
298	20250327	134200	31613419	1843	1843	1843	1843	0
299	20250327	134100	31613419	1843	1843	1843	1843	0
300	20250327	134000	31613419	1843	1843	1843	1843	0
301	20250327	133900	31613419	1843	1843	1843	1843	0
302	20250327	133800	31613419	1843	1843	1843	1843	0
303	20250327	133700	31613419	1843	1843	1843	1843	0
304	20250327	133600	31613419	1843	1843	1843	1843	0
305	20250327	133500	31613419	1843	1843	1843	1843	1
306	20250327	133400	31611576	1843	1843	1843	1843	0
307	20250327	133300	31611576	1843	1843	1843	1843	0
308	20250327	133200	31611576	1843	1843	1843	1843	0
309	20250327	133100	31611576	1843	1843	1843	1843	0
310	20250327	133000	31611576	1843	1843	1843	1843	0
311	20250327	132900	31611576	1843	1843	1843	1843	0
312	20250327	132800	31611576	1843	1843	1843	1843	0
313	20250327	132700	31611576	1843	1843	1843	1843	0
314	20250327	132600	31611576	1843	1843	1843	1843	0
315	20250327	132500	31611576	1843	1843	1843	1843	0
316	20250327	132400	31611576	1843	1843	1843	1843	0
317	20250327	132300	31611576	1843	1843	1843	1843	0
318	20250327	132200	31611576	1843	1843	1843	1843	0
319	20250327	132100	31611576	1843	1843	1843	1843	0
320	20250327	132000	31611576	1843	1843	1843	1843	0
321	20250327	131900	31611576	1843	1843	1843	1843	0
322	20250327	131800	31611576	1843	1843	1843	1843	0
323	20250327	131700	31611576	1843	1843	1843	1843	0
324	20250327	131600	31611576	1843	1843	1843	1843	0
325	20250327	131500	31611576	1843	1843	1843	1843	0
326	20250327	131400	31611576	1843	1843	1843	1843	0
327	20250327	131300	31611576	1843	1843	1843	1843	0
328	20250327	131200	31611576	1843	1843	1843	1843	0
329	20250327	131100	31611576	1843	1843	1843	1843	0
330	20250327	131000	31611576	1843	1843	1843	1843	1
331	20250327	130900	31609733	1841	1841	1841	1841	0
332	20250327	130800	31609733	1841	1841	1841	1841	0
333	20250327	130700	31609733	1841	1841	1841	1841	100
334	20250327	130600	31425633	1843	1843	1843	1843	0
335	20250327	130500	31425633	1843	1843	1843	1843	0
336	20250327	130400	31425633	1843	1843	1843	1843	0
337	20250327	130300	31425633	1843	1843	1843	1843	0
338	20250327	130200	31425633	1843	1843	1843	1843	0
339	20250327	130100	31425633	1843	1843	1843	1843	0
340	20250327	130000	31425633	1843	1843	1843	1843	0
341	20250327	125900	31425633	1843	1843	1843	1843	0
342	20250327	125800	31425633	1843	1843	1843	1843	0
343	20250327	125700	31425633	1843	1843	1843	1843	0
344	20250327	125600	31425633	1843	1843	1843	1843	0
345	20250327	125500	31425633	1843	1843	1843	1843	0
346	20250327	125400	31425633	1843	1843	1843	1843	0
347	20250327	125300	31425633	1843	1843	1843	1843	0
348	20250327	125200	31425633	1843	1843	1843	1843	0
349	20250327	125100	31425633	1843	1843	1843	1843	0
350	20250327	125000	31425633	1843	1843	1843	1843	1
351	20250327	124900	31423790	1841	1841	1841	1841	0
352	20250327	124800	31423790	1841	1841	1841	1841	0
353	20250327	124700	31423790	1841	1842	1842	1841	1400
354	20250327	124600	28846387	1842	1842	1842	1842	0
355	20250327	124500	28846387	1842	1842	1842	1842	0
356	20250327	124400	28846387	1842	1842	1842	1842	0
357	20250327	124300	28846387	1842	1842	1842	1842	0
358	20250327	124200	28846387	1842	1842	1842	1842	0
359	20250327	124100	28846387	1842	1842	1842	1842	0
360	20250327	124000	28846387	1842	1842	1842	1842	0
361	20250327	123900	28846387	1842	1842	1842	1842	0
362	20250327	123800	28846387	1842	1842	1842	1842	0
363	20250327	123700	28846387	1842	1842	1842	1842	0
364	20250327	123600	28846387	1842	1842	1842	1842	0
365	20250327	123500	28846387	1842	1842	1842	1842	0
366	20250327	123400	28846387	1842	1842	1842	1842	0
367	20250327	123300	28846387	1842	1842	1842	1842	1
368	20250327	123200	28844545	1842	1842	1842	1842	0
369	20250327	123100	28844545	1842	1842	1842	1842	0
370	20250327	123000	28844545	1842	1842	1842	1842	0
371	20250327	122900	28844545	1842	1842	1842	1842	0
372	20250327	122800	28844545	1842	1842	1842	1842	0
373	20250327	122700	28844545	1842	1842	1842	1842	0
374	20250327	122600	28844545	1842	1842	1842	1842	6
375	20250327	122500	28833493	1842	1842	1842	1842	0
376	20250327	122400	28833493	1842	1842	1842	1842	0
377	20250327	122300	28833493	1842	1842	1842	1842	0
378	20250327	122200	28833493	1842	1842	1842	1842	0
379	20250327	122100	28833493	1842	1842	1842	1842	0
380	20250327	122000	28833493	1842	1842	1842	1842	0
381	20250327	121900	28833493	1842	1842	1842	1842	0
382	20250327	121800	28833493	1842	1842	1842	1842	0
383	20250327	121700	28833493	1842	1842	1842	1842	0
384	20250327	121600	28833493	1842	1842	1842	1842	0
385	20250327	121500	28833493	1842	1842	1842	1842	0
386	20250327	121400	28833493	1842	1842	1842	1842	0
387	20250327	121300	28833493	1842	1842	1842	1842	1
388	20250327	121200	28831651	1842	1842	1842	1842	0
389	20250327	121100	28831651	1842	1842	1842	1842	0
390	20250327	121000	28831651	1842	1842	1842	1842	0
391	20250327	120900	28831651	1842	1842	1842	1842	0
392	20250327	120800	28831651	1842	1842	1842	1842	0
393	20250327	120700	28831651	1842	1842	1842	1842	0
394	20250327	120600	28831651	1842	1842	1842	1842	0
395	20250327	120500	28831651	1842	1842	1842	1842	0
396	20250327	120400	28831651	1842	1842	1842	1842	0
397	20250327	120300	28831651	1842	1842	1842	1842	2
398	20250327	120200	28827967	1841	1841	1841	1841	0
399	20250327	120100	28827967	1841	1841	1841	1841	0
400	20250327	120000	28827967	1841	1841	1841	1841	6247
401	20250327	115900	17327240	1841	1841	1841	1841	0
402	20250327	115800	17327240	1841	1841	1841	1841	0
403	20250327	115700	17327240	1841	1841	1841	1841	0
404	20250327	115600	17327240	1841	1841	1841	1841	0
405	20250327	115500	17327240	1841	1841	1841	1841	0
406	20250327	115400	17327240	1841	1841	1841	1841	10
407	20250327	115300	17308830	1840	1840	1840	1840	0
408	20250327	115200	17308830	1840	1840	1840	1840	0
409	20250327	115100	17308830	1840	1840	1840	1840	0
410	20250327	115000	17308830	1840	1840	1840	1840	0
411	20250327	114900	17308830	1840	1840	1840	1840	0
412	20250327	114800	17308830	1840	1840	1840	1840	418
413	20250327	114700	16539710	1840	1840	1840	1840	49
414	20250327	114600	16449550	1840	1840	1840	1840	1
415	20250327	114500	16447710	1840	1840	1840	1840	0
416	20250327	114400	16447710	1840	1840	1840	1840	0
417	20250327	114300	16447710	1840	1840	1840	1840	0
418	20250327	114200	16447710	1840	1840	1840	1840	0
419	20250327	114100	16447710	1840	1840	1840	1840	0
420	20250327	114000	16447710	1840	1840	1840	1840	0
421	20250327	113900	16447710	1840	1840	1840	1840	0
422	20250327	113800	16447710	1840	1840	1840	1840	0
423	20250327	113700	16447710	1840	1840	1840	1840	0
424	20250327	113600	16447710	1840	1840	1840	1840	4
425	20250327	113500	16440350	1840	1840	1840	1840	0
426	20250327	113400	16440350	1840	1840	1840	1840	0
427	20250327	113300	16440350	1840	1840	1840	1840	0
428	20250327	113200	16440350	1840	1840	1840	1840	0
429	20250327	113100	16440350	1840	1840	1840	1840	0
430	20250327	113000	16440350	1840	1840	1840	1840	0
431	20250327	112900	16440350	1840	1840	1840	1840	0
432	20250327	112800	16440350	1840	1840	1840	1840	0
433	20250327	112700	16440350	1840	1840	1840	1840	0
434	20250327	112600	16440350	1840	1840	1840	1840	0
435	20250327	112500	16440350	1840	1840	1840	1840	0
436	20250327	112400	16440350	1840	1840	1840	1840	0
437	20250327	112300	16440350	1840	1840	1840	1840	0
438	20250327	112200	16440350	1840	1840	1840	1840	0
439	20250327	112100	16440350	1840	1840	1840	1840	0
440	20250327	112000	16440350	1840	1840	1840	1840	0
441	20250327	111900	16440350	1840	1840	1840	1840	1
442	20250327	111800	16438510	1840	1840	1840	1840	0
443	20250327	111700	16438510	1840	1840	1840	1840	0
444	20250327	111600	16438510	1840	1840	1840	1840	0
445	20250327	111500	16438510	1840	1840	1840	1840	0
446	20250327	111400	16438510	1840	1840	1840	1840	0
447	20250327	111300	16438510	1840	1840	1840	1840	0
448	20250327	111200	16438510	1840	1840	1840	1840	0
449	20250327	111100	16438510	1840	1840	1840	1840	0
450	20250327	111000	16438510	1840	1840	1840	1840	0
451	20250327	110900	16438510	1840	1840	1840	1840	1
452	20250327	110800	16436670	1840	1840	1840	1840	0
453	20250327	110700	16436670	1840	1840	1840	1840	16
454	20250327	110600	16407230	1840	1840	1840	1840	0
455	20250327	110500	16407230	1840	1840	1840	1840	0
456	20250327	110400	16407230	1840	1840	1840	1840	0
457	20250327	110300	16407230	1840	1840	1840	1840	0
458	20250327	110200	16407230	1840	1840	1840	1840	10
459	20250327	110100	16388830	1841	1841	1841	1841	7
460	20250327	110000	16375943	1841	1841	1841	1841	0
461	20250327	105900	16375943	1841	1841	1841	1841	0
462	20250327	105800	16375943	1841	1841	1841	1841	0
463	20250327	105700	16375943	1841	1841	1841	1841	0
464	20250327	105600	16375943	1841	1841	1841	1841	0
465	20250327	105500	16375943	1841	1841	1841	1841	0
466	20250327	105400	16375943	1841	1841	1841	1841	0
467	20250327	105300	16375943	1841	1841	1841	1841	0
468	20250327	105200	16375943	1841	1841	1841	1841	0
469	20250327	105100	16375943	1841	1841	1841	1841	1
470	20250327	105000	16374102	1841	1841	1841	1841	55
471	20250327	104900	16272847	1841	1841	1841	1841	52
472	20250327	104800	16177115	1841	1841	1841	1841	76
473	20250327	104700	16037199	1841	1841	1841	1841	52
474	20250327	104600	15941467	1840	1840	1840	1840	0
475	20250327	104500	15941467	1840	1840	1840	1840	0
476	20250327	104400	15941467	1840	1840	1840	1840	0
477	20250327	104300	15941467	1840	1840	1840	1840	0
478	20250327	104200	15941467	1840	1840	1840	1840	0
479	20250327	104100	15941467	1840	1840	1840	1840	0
480	20250327	104000	15941467	1840	1840	1840	1840	0
481	20250327	103900	15941467	1840	1840	1840	1840	0
482	20250327	103800	15941467	1840	1840	1840	1840	0
483	20250327	103700	15941467	1840	1840	1840	1840	2086
484	20250327	103600	12103227	1840	1840	1840	1840	0
485	20250327	103500	12103227	1840	1840	1840	1840	0
486	20250327	103400	12103227	1840	1840	1840	1840	0
487	20250327	103300	12103227	1840	1840	1840	1840	0
488	20250327	103200	12103227	1840	1840	1840	1840	0
489	20250327	103100	12103227	1840	1840	1840	1840	1
490	20250327	103000	12101387	1840	1840	1840	1840	0
491	20250327	102900	12101387	1840	1840	1840	1840	0
492	20250327	102800	12101387	1840	1840	1840	1840	0
493	20250327	102700	12101387	1840	1840	1840	1840	1
494	20250327	102600	12099547	1840	1840	1840	1840	0
495	20250327	102500	12099547	1840	1840	1840	1840	0
496	20250327	102400	12099547	1840	1840	1840	1840	6
497	20250327	102300	12088507	1840	1840	1840	1840	0
498	20250327	102200	12088507	1840	1840	1840	1840	0
499	20250327	102100	12088507	1840	1840	1840	1840	0
500	20250327	102000	12088507	1840	1840	1840	1840	0
501	20250327	101900	12088507	1840	1840	1840	1840	0
502	20250327	101800	12088507	1840	1840	1840	1840	0
503	20250327	101700	12088507	1840	1840	1840	1840	0
504	20250327	101600	12088507	1840	1840	1840	1840	0
505	20250327	101500	12088507	1840	1840	1840	1840	0
506	20250327	101400	12088507	1840	1840	1840	1840	0
507	20250327	101300	12088507	1840	1840	1840	1840	0
508	20250327	101200	12088507	1840	1840	1840	1840	0
509	20250327	101100	12088507	1840	1840	1840	1840	1
510	20250327	101000	12086667	1839	1839	1839	1839	0
511	20250327	100900	12086667	1839	1839	1839	1839	0
512	20250327	100800	12086667	1839	1839	1839	1839	0
513	20250327	100700	12086667	1839	1839	1839	1839	0
514	20250327	100600	12086667	1839	1839	1839	1839	0
515	20250327	100500	12086667	1839	1840	1840	1839	7
516	20250327	100400	12073793	1840	1840	1840	1840	0
517	20250327	100300	12073793	1840	1840	1840	1840	0
518	20250327	100200	12073793	1840	1840	1840	1840	0
519	20250327	100100	12073793	1840	1840	1840	1840	0
520	20250327	100000	12073793	1840	1840	1840	1840	0
521	20250327	095900	12073793	1840	1840	1840	1840	0
522	20250327	095800	12073793	1840	1840	1840	1840	0
523	20250327	095700	12073793	1840	1840	1840	1840	1
524	20250327	095600	12071953	1840	1840	1840	1840	2
525	20250327	095500	12068273	1840	1840	1840	1840	2
526	20250327	095400	12064593	1840	1840	1840	1840	0
527	20250327	095300	12064593	1840	1840	1840	1840	0
528	20250327	095200	12064593	1840	1840	1840	1840	1
529	20250327	095100	12062753	1840	1840	1840	1840	10
530	20250327	095000	12044353	1840	1840	1840	1840	0
531	20250327	094900	12044353	1840	1840	1840	1840	0
532	20250327	094800	12044353	1840	1840	1840	1840	90
533	20250327	094700	11878753	1839	1839	1839	1839	83
534	20250327	094600	11726116	1840	1840	1840	1840	0
535	20250327	094500	11726116	1840	1840	1840	1840	0
536	20250327	094400	11726116	1840	1840	1840	1840	0
537	20250327	094300	11726116	1840	1840	1840	1840	6
538	20250327	094200	11715076	1840	1840	1840	1840	0
539	20250327	094100	11715076	1840	1840	1840	1840	0
540	20250327	094000	11715076	1840	1840	1840	1840	0
541	20250327	093900	11715076	1840	1840	1840	1840	1
542	20250327	093800	11713236	1840	1840	1840	1840	13
543	20250327	093700	11689316	1840	1840	1840	1840	0
544	20250327	093600	11689316	1840	1840	1840	1840	0
545	20250327	093500	11689316	1840	1840	1840	1840	12
546	20250327	093400	11667236	1839	1839	1839	1839	1000
547	20250327	093300	9828236	1840	1840	1840	1840	0
548	20250327	093200	9828236	1840	1840	1840	1840	1
549	20250327	093100	9826396	1840	1840	1840	1840	1
550	20250327	093000	9824556	1839	1840	1840	1839	882
551	20250327	092900	8202557	1840	1840	1840	1840	0
552	20250327	092800	8202557	1840	1841	1841	1840	2121
553	20250327	092700	4297798	1841	1841	1841	1841	0
554	20250327	092600	4297798	1841	1841	1841	1841	0
555	20250327	092500	4297798	1841	1841	1841	1841	0
556	20250327	092400	4297798	1841	1841	1841	1841	0
557	20250327	092300	4297798	1841	1841	1841	1841	0
558	20250327	092200	4297798	1841	1842	1842	1841	7
559	20250327	092100	4284910	1845	1845	1845	1845	0
560	20250327	092000	4284910	1845	1845	1845	1845	2117
561	20250327	091900	379045	1849	1849	1849	1849	0
562	20250327	091800	379045	1849	1849	1849	1849	55
563	20250327	091700	277350	1849	1849	1849	1849	0
564	20250327	091600	277350	1849	1849	1849	1849	0
565	20250327	091500	277350	1849	1849	1849	1849	0
566	20250327	091400	277350	1849	1849	1849	1849	0
567	20250327	091300	277350	1849	1849	1849	1849	0
568	20250327	091200	277350	1849	1849	1849	1849	0
569	20250327	091100	277350	1849	1849	1849	1849	0
570	20250327	091000	277350	1849	1849	1849	1849	0
571	20250327	090900	277350	1849	1849	1849	1849	0
572	20250327	090800	277350	1849	1849	1849	1849	0
573	20250327	090700	277350	1849	1849	1849	1849	0
574	20250327	090600	277350	1849	1849	1849	1849	0
575	20250327	090500	277350	1849	1849	1849	1849	0
576	20250327	090400	277350	1849	1849	1849	1849	0
577	20250327	090300	277350	1849	1849	1849	1849	0
578	20250327	090200	277350	1849	1849	1849	1849	0
579	20250327	090100	277350	1849	1849	1849	1849	0
580	20250327	090000	277350	1849	1849	1849	1849	150