KissMeData/002920/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	183900	68484215	1860	1860	1860	1860	166
3	20250307	183800	68484215	1860	1860	1860	1860	0
4	20250307	183700	68484215	1860	1860	1860	1860	0
5	20250307	183600	68484215	1860	1860	1860	1860	0
6	20250307	183500	68484215	1860	1860	1860	1860	0
7	20250307	183400	68484215	1860	1860	1860	1860	0
8	20250307	183300	68484215	1860	1860	1860	1860	0
9	20250307	183200	68484215	1860	1860	1860	1860	0
10	20250307	183100	68484215	1860	1860	1860	1860	0
11	20250307	183000	68484215	1860	1860	1860	1860	0
12	20250307	182900	68484215	1860	1860	1860	1860	0
13	20250307	182800	68484215	1860	1860	1860	1860	0
14	20250307	182700	68484215	1860	1860	1860	1860	0
15	20250307	182600	68484215	1860	1860	1860	1860	0
16	20250307	182500	68484215	1860	1860	1860	1860	0
17	20250307	182400	68484215	1860	1860	1860	1860	0
18	20250307	182300	68484215	1860	1860	1860	1860	0
19	20250307	182200	68484215	1860	1860	1860	1860	0
20	20250307	182100	68484215	1860	1860	1860	1860	0
21	20250307	182000	68484215	1860	1860	1860	1860	0
22	20250307	181900	68484215	1860	1860	1860	1860	0
23	20250307	181800	68484215	1860	1860	1860	1860	0
24	20250307	181700	68484215	1860	1860	1860	1860	0
25	20250307	181600	68484215	1860	1860	1860	1860	0
26	20250307	181500	68484215	1860	1860	1860	1860	0
27	20250307	181400	68484215	1860	1860	1860	1860	0
28	20250307	181300	68484215	1860	1860	1860	1860	0
29	20250307	181200	68484215	1860	1860	1860	1860	0
30	20250307	181100	68484215	1860	1860	1860	1860	0
31	20250307	181000	68484215	1860	1860	1860	1860	0
32	20250307	180900	68484215	1860	1860	1860	1860	166
33	20250307	180800	68484215	1860	1860	1860	1860	0
34	20250307	180700	68484215	1860	1860	1860	1860	0
35	20250307	180600	68484215	1860	1860	1860	1860	0
36	20250307	180500	68484215	1860	1860	1860	1860	0
37	20250307	180400	68484215	1860	1860	1860	1860	0
38	20250307	180300	68484215	1860	1860	1860	1860	0
39	20250307	180200	68484215	1860	1860	1860	1860	0
40	20250307	180100	68484215	1860	1860	1860	1860	0
41	20250307	180000	68484215	1860	1860	1860	1860	0
42	20250307	175900	68484215	1860	1860	1860	1860	0
43	20250307	175800	68484215	1860	1860	1860	1860	0
44	20250307	175700	68484215	1860	1860	1860	1860	0
45	20250307	175600	68484215	1860	1860	1860	1860	0
46	20250307	175500	68484215	1860	1860	1860	1860	0
47	20250307	175400	68484215	1860	1860	1860	1860	0
48	20250307	175300	68484215	1860	1860	1860	1860	0
49	20250307	175200	68484215	1860	1860	1860	1860	0
50	20250307	175100	68484215	1860	1860	1860	1860	0
51	20250307	175000	68484215	1860	1860	1860	1860	0
52	20250307	174900	68484215	1860	1860	1860	1860	0
53	20250307	174800	68484215	1860	1860	1860	1860	0
54	20250307	174700	68484215	1860	1860	1860	1860	0
55	20250307	174600	68484215	1860	1860	1860	1860	0
56	20250307	174500	68484215	1860	1860	1860	1860	0
57	20250307	174400	68484215	1860	1860	1860	1860	0
58	20250307	174300	68484215	1860	1860	1860	1860	0
59	20250307	174200	68484215	1860	1860	1860	1860	0
60	20250307	174100	68484215	1860	1860	1860	1860	0
61	20250307	174000	68484215	1860	1860	1860	1860	0
62	20250307	173900	68484215	1860	1860	1860	1860	166
63	20250307	173800	68484215	1860	1860	1860	1860	0
64	20250307	173700	68484215	1860	1860	1860	1860	0
65	20250307	173600	68484215	1860	1860	1860	1860	0
66	20250307	173500	68484215	1860	1860	1860	1860	0
67	20250307	173400	68484215	1860	1860	1860	1860	0
68	20250307	173300	68484215	1860	1860	1860	1860	0
69	20250307	173200	68484215	1860	1860	1860	1860	0
70	20250307	173100	68484215	1860	1860	1860	1860	0
71	20250307	173000	68484215	1860	1860	1860	1860	0
72	20250307	172900	68484215	1860	1860	1860	1860	0
73	20250307	172800	68484215	1860	1860	1860	1860	0
74	20250307	172700	68484215	1860	1860	1860	1860	0
75	20250307	172600	68484215	1860	1860	1860	1860	0
76	20250307	172500	68484215	1860	1860	1860	1860	0
77	20250307	172400	68484215	1860	1860	1860	1860	0
78	20250307	172300	68484215	1860	1860	1860	1860	0
79	20250307	172200	68484215	1860	1860	1860	1860	0
80	20250307	172100	68484215	1860	1860	1860	1860	0
81	20250307	172000	68484215	1860	1860	1860	1860	0
82	20250307	171900	68484215	1860	1860	1860	1860	0
83	20250307	171800	68484215	1860	1860	1860	1860	0
84	20250307	171700	68484215	1860	1860	1860	1860	0
85	20250307	171600	68484215	1860	1860	1860	1860	0
86	20250307	171500	68484215	1860	1860	1860	1860	0
87	20250307	171400	68484215	1860	1860	1860	1860	0
88	20250307	171300	68484215	1860	1860	1860	1860	0
89	20250307	171200	68484215	1860	1860	1860	1860	0
90	20250307	171100	68484215	1860	1860	1860	1860	0
91	20250307	171000	68484215	1860	1860	1860	1860	0
92	20250307	170900	68484215	1860	1860	1860	1860	166
93	20250307	170800	68484215	1860	1860	1860	1860	0
94	20250307	170700	68484215	1860	1860	1860	1860	0
95	20250307	170600	68484215	1860	1860	1860	1860	0
96	20250307	170500	68484215	1860	1860	1860	1860	0
97	20250307	170400	68484215	1860	1860	1860	1860	0
98	20250307	170300	68484215	1860	1860	1860	1860	0
99	20250307	170200	68484215	1860	1860	1860	1860	0
100	20250307	170100	68484215	1860	1860	1860	1860	0
101	20250307	170000	68484215	1860	1860	1860	1860	0
102	20250307	165900	68484215	1860	1860	1860	1860	0
103	20250307	165800	68484215	1860	1860	1860	1860	0
104	20250307	165700	68484215	1860	1860	1860	1860	0
105	20250307	165600	68484215	1860	1860	1860	1860	0
106	20250307	165500	68484215	1860	1860	1860	1860	0
107	20250307	165400	68484215	1860	1860	1860	1860	0
108	20250307	165300	68484215	1860	1860	1860	1860	0
109	20250307	165200	68484215	1860	1860	1860	1860	0
110	20250307	165100	68484215	1860	1860	1860	1860	0
111	20250307	165000	68484215	1860	1860	1860	1860	0
112	20250307	164900	68484215	1860	1860	1860	1860	0
113	20250307	164800	68484215	1860	1860	1860	1860	0
114	20250307	164700	68484215	1860	1860	1860	1860	0
115	20250307	164600	68484215	1860	1860	1860	1860	0
116	20250307	164500	68484215	1860	1860	1860	1860	0
117	20250307	164400	68484215	1860	1860	1860	1860	0
118	20250307	164300	68484215	1860	1860	1860	1860	0
119	20250307	164200	68484215	1860	1860	1860	1860	0
120	20250307	164100	68484215	1860	1860	1860	1860	0
121	20250307	164000	68484215	1860	1860	1860	1860	0
122	20250307	163900	68484215	1860	1860	1860	1860	166
123	20250307	163800	68484215	1860	1860	1860	1860	0
124	20250307	163700	68484215	1860	1860	1860	1860	0
125	20250307	163600	68484215	1860	1860	1860	1860	0
126	20250307	163500	68484215	1860	1860	1860	1860	0
127	20250307	163400	68484215	1860	1860	1860	1860	0
128	20250307	163300	68484215	1860	1860	1860	1860	0
129	20250307	163200	68484215	1860	1860	1860	1860	0
130	20250307	163100	68484215	1860	1860	1860	1860	0
131	20250307	163000	68484215	1860	1860	1860	1860	0
132	20250307	162900	68484215	1860	1860	1860	1860	0
133	20250307	162800	68484215	1860	1860	1860	1860	0
134	20250307	162700	68484215	1860	1860	1860	1860	0
135	20250307	162600	68484215	1860	1860	1860	1860	0
136	20250307	162500	68484215	1860	1860	1860	1860	0
137	20250307	162400	68484215	1860	1860	1860	1860	0
138	20250307	162300	68484215	1860	1860	1860	1860	0
139	20250307	162200	68484215	1860	1860	1860	1860	0
140	20250307	162100	68484215	1860	1860	1860	1860	0
141	20250307	162000	68484215	1860	1860	1860	1860	0
142	20250307	161900	68484215	1860	1860	1860	1860	0
143	20250307	161800	68484215	1860	1860	1860	1860	0
144	20250307	161700	68484215	1860	1860	1860	1860	0
145	20250307	161600	68484215	1860	1860	1860	1860	0
146	20250307	161500	68484215	1860	1860	1860	1860	0
147	20250307	161400	68484215	1860	1860	1860	1860	0
148	20250307	161300	68484215	1860	1860	1860	1860	0
149	20250307	161200	68484215	1860	1860	1860	1860	0
150	20250307	161100	68484215	1860	1860	1860	1860	0
151	20250307	161000	68484215	1860	1860	1860	1860	0
152	20250307	160900	68484215	1860	1860	1860	1860	166
153	20250307	160800	68484215	1860	1860	1860	1860	0
154	20250307	160700	68484215	1860	1860	1860	1860	0
155	20250307	160600	68484215	1860	1860	1860	1860	0
156	20250307	160500	68484215	1860	1860	1860	1860	0
157	20250307	160400	68484215	1860	1860	1860	1860	0
158	20250307	160300	68484215	1860	1860	1860	1860	0
159	20250307	160200	68484215	1860	1860	1860	1860	0
160	20250307	160100	68484215	1860	1860	1860	1860	0
161	20250307	160000	68484215	1860	1860	1860	1860	0
162	20250307	155900	68484215	1860	1860	1860	1860	0
163	20250307	155800	68484215	1860	1860	1860	1860	0
164	20250307	155700	68484215	1860	1860	1860	1860	0
165	20250307	155600	68484215	1860	1860	1860	1860	0
166	20250307	155500	68484215	1860	1860	1860	1860	0
167	20250307	155400	68484215	1860	1860	1860	1860	0
168	20250307	155300	68484215	1860	1860	1860	1860	0
169	20250307	155200	68484215	1860	1860	1860	1860	0
170	20250307	155100	68484215	1860	1860	1860	1860	0
171	20250307	155000	68484215	1860	1860	1860	1860	0
172	20250307	154900	68484215	1860	1860	1860	1860	0
173	20250307	154800	68484215	1860	1860	1860	1860	0
174	20250307	154700	68484215	1860	1860	1860	1860	0
175	20250307	154600	68484215	1860	1860	1860	1860	0
176	20250307	154500	68484215	1860	1860	1860	1860	0
177	20250307	154400	68484215	1860	1860	1860	1860	0
178	20250307	154300	68484215	1860	1860	1860	1860	0
179	20250307	154200	68484215	1860	1860	1860	1860	0
180	20250307	154100	68484215	1860	1860	1860	1860	0
181	20250307	154000	68484215	1860	1860	1860	1860	0
182	20250307	153900	68484215	1860	1860	1860	1860	166
183	20250307	153800	68484215	1860	1860	1860	1860	0
184	20250307	153700	68484215	1860	1860	1860	1860	0
185	20250307	153600	68484215	1860	1860	1860	1860	0
186	20250307	153500	68484215	1860	1860	1860	1860	0
187	20250307	153400	68484215	1860	1860	1860	1860	0
188	20250307	153300	68484215	1860	1860	1860	1860	0
189	20250307	153200	68484215	1860	1860	1860	1860	0
190	20250307	153100	68484215	1860	1860	1860	1860	0
191	20250307	153000	68484215	1860	1860	1860	1860	166
192	20250307	152900	68175455	1845	1845	1845	1845	0
193	20250307	152800	68175455	1845	1845	1845	1845	0
194	20250307	152700	68175455	1845	1845	1845	1845	0
195	20250307	152600	68175455	1845	1845	1845	1845	0
196	20250307	152500	68175455	1845	1845	1845	1845	0
197	20250307	152400	68175455	1845	1845	1845	1845	0
198	20250307	152300	68175455	1845	1845	1845	1845	0
199	20250307	152200	68175455	1845	1845	1845	1845	0
200	20250307	152100	68175455	1845	1845	1845	1845	0
201	20250307	152000	68175455	1845	1845	1845	1845	0
202	20250307	151900	68175455	1845	1845	1845	1845	0
203	20250307	151800	68175455	1845	1845	1845	1845	0
204	20250307	151700	68175455	1845	1845	1845	1845	549
205	20250307	151600	67162550	1846	1849	1849	1846	17
206	20250307	151500	67131141	1850	1850	1850	1850	0
207	20250307	151400	67131141	1850	1850	1850	1850	0
208	20250307	151300	67131141	1850	1850	1850	1850	0
209	20250307	151200	67131141	1850	1850	1850	1850	0
210	20250307	151100	67131141	1850	1850	1850	1850	0
211	20250307	151000	67131141	1850	1850	1850	1850	0
212	20250307	150900	67131141	1850	1850	1850	1850	0
213	20250307	150800	67131141	1850	1850	1850	1850	0
214	20250307	150700	67131141	1850	1850	1850	1850	0
215	20250307	150600	67131141	1850	1849	1850	1849	44
216	20250307	150500	67049784	1846	1848	1848	1846	500
217	20250307	150400	66126770	1850	1850	1850	1850	0
218	20250307	150300	66126770	1850	1850	1850	1850	0
219	20250307	150200	66126770	1850	1850	1850	1850	0
220	20250307	150100	66126770	1850	1850	1850	1850	0
221	20250307	150000	66126770	1850	1850	1850	1850	0
222	20250307	145900	66126770	1850	1850	1850	1850	0
223	20250307	145800	66126770	1850	1850	1850	1850	0
224	20250307	145700	66126770	1850	1850	1850	1850	0
225	20250307	145600	66126770	1850	1850	1850	1850	0
226	20250307	145500	66126770	1850	1850	1850	1850	0
227	20250307	145400	66126770	1850	1850	1850	1850	0
228	20250307	145300	66126770	1850	1850	1850	1850	0
229	20250307	145200	66126770	1850	1850	1850	1850	0
230	20250307	145100	66126770	1850	1850	1850	1850	0
231	20250307	145000	66126770	1850	1850	1850	1850	0
232	20250307	144900	66126770	1850	1850	1850	1850	0
233	20250307	144800	66126770	1850	1850	1850	1850	0
234	20250307	144700	66126770	1850	1850	1850	1850	0
235	20250307	144600	66126770	1850	1850	1850	1850	0
236	20250307	144500	66126770	1850	1850	1850	1850	0
237	20250307	144400	66126770	1850	1850	1850	1850	0
238	20250307	144300	66126770	1850	1850	1850	1850	0
239	20250307	144200	66126770	1850	1850	1850	1850	0
240	20250307	144100	66126770	1850	1850	1850	1850	0
241	20250307	144000	66126770	1850	1850	1850	1850	0
242	20250307	143900	66126770	1850	1850	1850	1850	0
243	20250307	143800	66126770	1850	1850	1850	1850	0
244	20250307	143700	66126770	1850	1850	1850	1850	0
245	20250307	143600	66126770	1850	1850	1850	1850	0
246	20250307	143500	66126770	1850	1850	1850	1850	0
247	20250307	143400	66126770	1850	1850	1850	1850	0
248	20250307	143300	66126770	1850	1850	1850	1850	0
249	20250307	143200	66126770	1850	1850	1850	1850	0
250	20250307	143100	66126770	1850	1850	1850	1850	0
251	20250307	143000	66126770	1850	1850	1850	1850	0
252	20250307	142900	66126770	1850	1850	1850	1850	50
253	20250307	142800	66034270	1850	1850	1850	1850	0
254	20250307	142700	66034270	1850	1850	1850	1850	0
255	20250307	142600	66034270	1850	1850	1850	1850	0
256	20250307	142500	66034270	1850	1846	1850	1846	162
257	20250307	142400	65734867	1845	1845	1845	1845	0
258	20250307	142300	65734867	1845	1845	1845	1845	0
259	20250307	142200	65734867	1845	1845	1845	1845	0
260	20250307	142100	65734867	1845	1845	1845	1845	0
261	20250307	142000	65734867	1845	1845	1845	1845	0
262	20250307	141900	65734867	1845	1845	1845	1845	0
263	20250307	141800	65734867	1845	1845	1845	1845	0
264	20250307	141700	65734867	1845	1845	1845	1845	0
265	20250307	141600	65734867	1845	1845	1845	1845	0
266	20250307	141500	65734867	1845	1845	1845	1845	0
267	20250307	141400	65734867	1845	1845	1845	1845	0
268	20250307	141300	65734867	1845	1845	1845	1845	0
269	20250307	141200	65734867	1845	1845	1845	1845	0
270	20250307	141100	65734867	1845	1845	1845	1845	0
271	20250307	141000	65734867	1845	1845	1845	1845	0
272	20250307	140900	65734867	1845	1845	1845	1845	0
273	20250307	140800	65734867	1845	1845	1845	1845	0
274	20250307	140700	65734867	1845	1845	1845	1845	0
275	20250307	140600	65734867	1845	1845	1845	1845	0
276	20250307	140500	65734867	1845	1845	1845	1845	0
277	20250307	140400	65734867	1845	1845	1845	1845	0
278	20250307	140300	65734867	1845	1845	1845	1845	0
279	20250307	140200	65734867	1845	1845	1845	1845	1728
280	20250307	140100	62546707	1844	1844	1844	1844	0
281	20250307	140000	62546707	1844	1844	1844	1844	0
282	20250307	135900	62546707	1844	1844	1844	1844	50
283	20250307	135800	62454507	1843	1843	1843	1843	0
284	20250307	135700	62454507	1843	1843	1843	1843	0
285	20250307	135600	62454507	1843	1843	1843	1843	0
286	20250307	135500	62454507	1843	1843	1843	1843	0
287	20250307	135400	62454507	1843	1843	1843	1843	0
288	20250307	135300	62454507	1843	1843	1843	1843	0
289	20250307	135200	62454507	1843	1843	1843	1843	0
290	20250307	135100	62454507	1843	1845	1845	1843	444
291	20250307	135000	61635765	1844	1843	1844	1842	2354
292	20250307	134900	57295191	1844	1845	1845	1844	30
293	20250307	134800	57239865	1847	1847	1847	1847	0
294	20250307	134700	57239865	1847	1847	1847	1847	0
295	20250307	134600	57239865	1847	1847	1847	1847	0
296	20250307	134500	57239865	1847	1847	1847	1847	0
297	20250307	134400	57239865	1847	1847	1847	1847	0
298	20250307	134300	57239865	1847	1847	1847	1847	6
299	20250307	134200	57228783	1848	1848	1848	1848	1
300	20250307	134100	57226935	1847	1847	1847	1847	0
301	20250307	134000	57226935	1847	1847	1847	1847	0
302	20250307	133900	57226935	1847	1847	1847	1847	0
303	20250307	133800	57226935	1847	1847	1847	1847	2166
304	20250307	133700	53226333	1847	1847	1847	1847	0
305	20250307	133600	53226333	1847	1847	1847	1847	50
306	20250307	133500	53133983	1845	1845	1845	1845	0
307	20250307	133400	53133983	1845	1845	1845	1845	0
308	20250307	133300	53133983	1845	1845	1845	1845	0
309	20250307	133200	53133983	1845	1845	1845	1845	0
310	20250307	133100	53133983	1845	1845	1845	1845	0
311	20250307	133000	53133983	1845	1845	1845	1845	0
312	20250307	132900	53133983	1845	1845	1845	1845	0
313	20250307	132800	53133983	1845	1849	1849	1845	6635
314	20250307	132700	40880611	1849	1849	1849	1849	0
315	20250307	132600	40880611	1849	1849	1849	1849	0
316	20250307	132500	40880611	1849	1849	1849	1849	0
317	20250307	132400	40880611	1849	1849	1849	1849	0
318	20250307	132300	40880611	1849	1849	1849	1849	0
319	20250307	132200	40880611	1849	1849	1849	1849	0
320	20250307	132100	40880611	1849	1849	1849	1849	0
321	20250307	132000	40880611	1849	1849	1849	1849	0
322	20250307	131900	40880611	1849	1849	1849	1849	0
323	20250307	131800	40880611	1849	1849	1849	1849	0
324	20250307	131700	40880611	1849	1849	1849	1849	0
325	20250307	131600	40880611	1849	1849	1849	1849	0
326	20250307	131500	40880611	1849	1849	1849	1849	0
327	20250307	131400	40880611	1849	1849	1849	1849	0
328	20250307	131300	40880611	1849	1849	1849	1849	0
329	20250307	131200	40880611	1849	1849	1849	1849	0
330	20250307	131100	40880611	1849	1849	1849	1849	0
331	20250307	131000	40880611	1849	1849	1849	1849	0
332	20250307	130900	40880611	1849	1849	1849	1849	0
333	20250307	130800	40880611	1849	1849	1849	1849	0
334	20250307	130700	40880611	1849	1849	1849	1849	0
335	20250307	130600	40880611	1849	1849	1849	1849	0
336	20250307	130500	40880611	1849	1849	1849	1849	0
337	20250307	130400	40880611	1849	1849	1849	1849	0
338	20250307	130300	40880611	1849	1849	1849	1849	0
339	20250307	130200	40880611	1849	1849	1849	1849	0
340	20250307	130100	40880611	1849	1849	1849	1849	0
341	20250307	130000	40880611	1849	1849	1849	1849	0
342	20250307	125900	40880611	1849	1849	1849	1849	0
343	20250307	125800	40880611	1849	1849	1849	1849	0
344	20250307	125700	40880611	1849	1849	1849	1849	0
345	20250307	125600	40880611	1849	1849	1849	1849	0
346	20250307	125500	40880611	1849	1849	1849	1849	0
347	20250307	125400	40880611	1849	1849	1849	1849	0
348	20250307	125300	40880611	1849	1849	1849	1849	0
349	20250307	125200	40880611	1849	1850	1850	1849	500
350	20250307	125100	39956105	1851	1851	1851	1851	0
351	20250307	125000	39956105	1851	1851	1851	1851	0
352	20250307	124900	39956105	1851	1851	1851	1851	0
353	20250307	124800	39956105	1851	1851	1851	1851	0
354	20250307	124700	39956105	1851	1851	1851	1851	3
355	20250307	124600	39950552	1849	1849	1849	1849	0
356	20250307	124500	39950552	1849	1849	1849	1849	0
357	20250307	124400	39950552	1849	1849	1849	1849	0
358	20250307	124300	39950552	1849	1851	1851	1849	386
359	20250307	124200	39236468	1852	1852	1852	1852	0
360	20250307	124100	39236468	1852	1852	1852	1852	0
361	20250307	124000	39236468	1852	1852	1852	1852	0
362	20250307	123900	39236468	1852	1852	1852	1852	0
363	20250307	123800	39236468	1852	1852	1852	1852	0
364	20250307	123700	39236468	1852	1852	1852	1852	10
365	20250307	123600	39217948	1852	1852	1852	1852	0
366	20250307	123500	39217948	1852	1852	1852	1852	0
367	20250307	123400	39217948	1852	1852	1852	1852	0
368	20250307	123300	39217948	1852	1852	1852	1852	0
369	20250307	123200	39217948	1852	1852	1852	1852	0
370	20250307	123100	39217948	1852	1852	1852	1852	0
371	20250307	123000	39217948	1852	1852	1852	1852	0
372	20250307	122900	39217948	1852	1852	1852	1852	0
373	20250307	122800	39217948	1852	1852	1852	1852	0
374	20250307	122700	39217948	1852	1852	1852	1852	2
375	20250307	122600	39214244	1852	1852	1852	1852	0
376	20250307	122500	39214244	1852	1852	1852	1852	0
377	20250307	122400	39214244	1852	1852	1852	1852	0
378	20250307	122300	39214244	1852	1852	1852	1852	0
379	20250307	122200	39214244	1852	1852	1852	1852	0
380	20250307	122100	39214244	1852	1852	1852	1852	0
381	20250307	122000	39214244	1852	1852	1852	1852	0
382	20250307	121900	39214244	1852	1852	1852	1852	0
383	20250307	121800	39214244	1852	1852	1852	1852	0
384	20250307	121700	39214244	1852	1852	1852	1852	0
385	20250307	121600	39214244	1852	1852	1852	1852	0
386	20250307	121500	39214244	1852	1852	1852	1852	0
387	20250307	121400	39214244	1852	1852	1852	1852	0
388	20250307	121300	39214244	1852	1852	1852	1852	0
389	20250307	121200	39214244	1852	1852	1852	1852	0
390	20250307	121100	39214244	1852	1852	1852	1852	0
391	20250307	121000	39214244	1852	1852	1852	1852	0
392	20250307	120900	39214244	1852	1852	1852	1852	0
393	20250307	120800	39214244	1852	1852	1852	1852	0
394	20250307	120700	39214244	1852	1852	1852	1852	4
395	20250307	120600	39206836	1852	1852	1852	1852	0
396	20250307	120500	39206836	1852	1852	1852	1852	0
397	20250307	120400	39206836	1852	1852	1852	1852	0
398	20250307	120300	39206836	1852	1852	1852	1852	0
399	20250307	120200	39206836	1852	1852	1852	1852	0
400	20250307	120100	39206836	1852	1852	1852	1852	0
401	20250307	120000	39206836	1852	1852	1852	1852	0
402	20250307	115900	39206836	1852	1852	1852	1852	0
403	20250307	115800	39206836	1852	1852	1852	1852	0
404	20250307	115700	39206836	1852	1852	1852	1852	0
405	20250307	115600	39206836	1852	1852	1852	1852	0
406	20250307	115500	39206836	1852	1852	1852	1852	0
407	20250307	115400	39206836	1852	1852	1852	1852	0
408	20250307	115300	39206836	1852	1852	1852	1852	0
409	20250307	115200	39206836	1852	1852	1852	1852	0
410	20250307	115100	39206836	1852	1852	1852	1852	0
411	20250307	115000	39206836	1852	1852	1852	1852	0
412	20250307	114900	39206836	1852	1852	1852	1852	0
413	20250307	114800	39206836	1852	1852	1852	1852	0
414	20250307	114700	39206836	1852	1852	1852	1852	0
415	20250307	114600	39206836	1852	1852	1852	1852	0
416	20250307	114500	39206836	1852	1852	1852	1852	0
417	20250307	114400	39206836	1852	1852	1852	1852	0
418	20250307	114300	39206836	1852	1852	1852	1852	0
419	20250307	114200	39206836	1852	1852	1852	1852	0
420	20250307	114100	39206836	1852	1852	1852	1852	0
421	20250307	114000	39206836	1852	1852	1852	1852	0
422	20250307	113900	39206836	1852	1852	1852	1852	0
423	20250307	113800	39206836	1852	1852	1852	1852	0
424	20250307	113700	39206836	1852	1852	1852	1852	0
425	20250307	113600	39206836	1852	1852	1852	1852	0
426	20250307	113500	39206836	1852	1852	1852	1852	300
427	20250307	113400	38651236	1852	1852	1852	1852	0
428	20250307	113300	38651236	1852	1852	1852	1852	0
429	20250307	113200	38651236	1852	1852	1852	1852	0
430	20250307	113100	38651236	1852	1852	1852	1852	0
431	20250307	113000	38651236	1852	1852	1852	1852	0
432	20250307	112900	38651236	1852	1852	1852	1852	0
433	20250307	112800	38651236	1852	1852	1852	1852	0
434	20250307	112700	38651236	1852	1852	1852	1852	0
435	20250307	112600	38651236	1852	1852	1852	1852	0
436	20250307	112500	38651236	1852	1852	1852	1852	8
437	20250307	112400	38636420	1852	1852	1852	1852	7
438	20250307	112300	38623456	1849	1849	1849	1849	0
439	20250307	112200	38623456	1849	1849	1849	1849	0
440	20250307	112100	38623456	1849	1849	1849	1849	0
441	20250307	112000	38623456	1849	1849	1849	1849	0
442	20250307	111900	38623456	1849	1849	1849	1849	0
443	20250307	111800	38623456	1849	1849	1849	1849	0
444	20250307	111700	38623456	1849	1849	1849	1849	0
445	20250307	111600	38623456	1849	1849	1849	1849	0
446	20250307	111500	38623456	1849	1849	1849	1849	0
447	20250307	111400	38623456	1849	1849	1849	1849	0
448	20250307	111300	38623456	1849	1849	1849	1849	0
449	20250307	111200	38623456	1849	1849	1849	1849	0
450	20250307	111100	38623456	1849	1849	1849	1849	0
451	20250307	111000	38623456	1849	1849	1849	1849	0
452	20250307	110900	38623456	1849	1849	1849	1849	0
453	20250307	110800	38623456	1849	1849	1849	1849	0
454	20250307	110700	38623456	1849	1849	1849	1849	0
455	20250307	110600	38623456	1849	1849	1849	1849	0
456	20250307	110500	38623456	1849	1849	1849	1849	0
457	20250307	110400	38623456	1849	1849	1849	1849	0
458	20250307	110300	38623456	1849	1849	1849	1849	0
459	20250307	110200	38623456	1849	1849	1849	1849	0
460	20250307	110100	38623456	1849	1849	1849	1849	0
461	20250307	110000	38623456	1849	1849	1849	1849	0
462	20250307	105900	38623456	1849	1849	1849	1849	0
463	20250307	105800	38623456	1849	1849	1849	1849	0
464	20250307	105700	38623456	1849	1849	1849	1849	0
465	20250307	105600	38623456	1849	1849	1849	1849	0
466	20250307	105500	38623456	1849	1849	1849	1849	0
467	20250307	105400	38623456	1849	1849	1849	1849	0
468	20250307	105300	38623456	1849	1849	1849	1849	0
469	20250307	105200	38623456	1849	1849	1849	1849	0
470	20250307	105100	38623456	1849	1849	1849	1849	0
471	20250307	105000	38623456	1849	1849	1849	1849	0
472	20250307	104900	38623456	1849	1849	1849	1849	0
473	20250307	104800	38623456	1849	1849	1849	1849	0
474	20250307	104700	38623456	1849	1849	1849	1849	0
475	20250307	104600	38623456	1849	1849	1849	1849	0
476	20250307	104500	38623456	1849	1849	1849	1849	0
477	20250307	104400	38623456	1849	1849	1849	1849	0
478	20250307	104300	38623456	1849	1849	1849	1849	0
479	20250307	104200	38623456	1849	1849	1849	1849	0
480	20250307	104100	38623456	1849	1849	1849	1849	0
481	20250307	104000	38623456	1849	1849	1849	1849	0
482	20250307	103900	38623456	1849	1849	1849	1849	0
483	20250307	103800	38623456	1849	1849	1849	1849	0
484	20250307	103700	38623456	1849	1849	1849	1849	0
485	20250307	103600	38623456	1849	1849	1849	1849	0
486	20250307	103500	38623456	1849	1849	1849	1849	0
487	20250307	103400	38623456	1849	1849	1849	1849	0
488	20250307	103300	38623456	1849	1849	1849	1849	0
489	20250307	103200	38623456	1849	1849	1849	1849	0
490	20250307	103100	38623456	1849	1849	1849	1849	0
491	20250307	103000	38623456	1849	1849	1849	1849	0
492	20250307	102900	38623456	1849	1849	1849	1849	0
493	20250307	102800	38623456	1849	1849	1849	1849	0
494	20250307	102700	38623456	1849	1849	1849	1849	0
495	20250307	102600	38623456	1849	1849	1849	1849	0
496	20250307	102500	38623456	1849	1849	1849	1849	0
497	20250307	102400	38623456	1849	1849	1849	1849	0
498	20250307	102300	38623456	1849	1850	1850	1849	1606
499	20250307	102200	35653955	1852	1852	1852	1852	0
500	20250307	102100	35653955	1852	1852	1852	1852	0
501	20250307	102000	35653955	1852	1852	1852	1852	0
502	20250307	101900	35653955	1852	1852	1852	1852	0
503	20250307	101800	35653955	1852	1852	1852	1852	0
504	20250307	101700	35653955	1852	1852	1852	1852	0
505	20250307	101600	35653955	1852	1852	1852	1852	0
506	20250307	101500	35653955	1852	1852	1852	1852	0
507	20250307	101400	35653955	1852	1852	1852	1852	0
508	20250307	101300	35653955	1852	1852	1852	1852	0
509	20250307	101200	35653955	1852	1852	1852	1852	0
510	20250307	101100	35653955	1852	1852	1852	1852	0
511	20250307	101000	35653955	1852	1852	1852	1852	0
512	20250307	100900	35653955	1852	1852	1852	1852	0
513	20250307	100800	35653955	1852	1852	1852	1852	0
514	20250307	100700	35653955	1852	1852	1852	1852	0
515	20250307	100600	35653955	1852	1852	1852	1852	0
516	20250307	100500	35653955	1852	1852	1852	1852	0
517	20250307	100400	35653955	1852	1852	1852	1852	0
518	20250307	100300	35653955	1852	1852	1852	1852	0
519	20250307	100200	35653955	1852	1856	1856	1852	2257
520	20250307	100100	31465367	1856	1856	1856	1856	0
521	20250307	100000	31465367	1856	1856	1856	1856	0
522	20250307	095900	31465367	1856	1856	1856	1856	0
523	20250307	095800	31465367	1856	1856	1856	1856	200
524	20250307	095700	31094167	1850	1850	1850	1850	0
525	20250307	095600	31094167	1850	1850	1850	1850	0
526	20250307	095500	31094167	1850	1850	1850	1850	0
527	20250307	095400	31094167	1850	1850	1850	1850	995
528	20250307	095300	29253417	1850	1850	1850	1850	0
529	20250307	095200	29253417	1850	1850	1850	1850	0
530	20250307	095100	29253417	1850	1850	1850	1850	0
531	20250307	095000	29253417	1850	1850	1850	1850	0
532	20250307	094900	29253417	1850	1850	1850	1850	0
533	20250307	094800	29253417	1850	1849	1850	1849	3824
534	20250307	094700	22181920	1849	1849	1849	1849	0
535	20250307	094600	22181920	1849	1849	1849	1849	0
536	20250307	094500	22181920	1849	1849	1849	1849	120
537	20250307	094400	21960040	1850	1850	1850	1850	0
538	20250307	094300	21960040	1850	1850	1850	1850	0
539	20250307	094200	21960040	1850	1850	1850	1850	0
540	20250307	094100	21960040	1850	1850	1850	1850	0
541	20250307	094000	21960040	1850	1850	1850	1850	0
542	20250307	093900	21960040	1850	1850	1850	1850	1
543	20250307	093800	21958190	1850	1850	1850	1850	0
544	20250307	093700	21958190	1850	1850	1850	1850	50
545	20250307	093600	21865690	1850	1850	1850	1850	142
546	20250307	093500	21602990	1850	1850	1850	1850	150
547	20250307	093400	21325490	1850	1850	1850	1850	10
548	20250307	093300	21306990	1850	1850	1850	1850	0
549	20250307	093200	21306990	1850	1850	1850	1850	1
550	20250307	093100	21305140	1850	1850	1850	1850	1
551	20250307	093000	21303290	1850	1850	1850	1850	0
552	20250307	092900	21303290	1850	1850	1850	1850	0
553	20250307	092800	21303290	1850	1850	1850	1850	0
554	20250307	092700	21303290	1850	1855	1855	1850	3737
555	20250307	092600	14378945	1855	1855	1855	1855	0
556	20250307	092500	14378945	1855	1855	1855	1855	0
557	20250307	092400	14378945	1855	1855	1855	1855	0
558	20250307	092300	14378945	1855	1855	1855	1855	0
559	20250307	092200	14378945	1855	1855	1855	1855	0
560	20250307	092100	14378945	1855	1855	1855	1855	0
561	20250307	092000	14378945	1855	1855	1855	1855	0
562	20250307	091900	14378945	1855	1855	1855	1855	0
563	20250307	091800	14378945	1855	1855	1855	1855	0
564	20250307	091700	14378945	1855	1855	1855	1855	11
565	20250307	091600	14358540	1846	1846	1846	1846	0
566	20250307	091500	14358540	1846	1846	1846	1846	0
567	20250307	091400	14358540	1846	1846	1846	1846	0
568	20250307	091300	14358540	1846	1846	1846	1846	0
569	20250307	091200	14358540	1846	1846	1846	1846	0
570	20250307	091100	14358540	1846	1846	1846	1846	0
571	20250307	091000	14358540	1846	1846	1846	1846	0
572	20250307	090900	14358540	1846	1846	1846	1846	0
573	20250307	090800	14358540	1846	1851	1851	1846	7700
574	20250307	090700	133344	1852	1852	1852	1852	0
575	20250307	090600	133344	1852	1852	1852	1852	0
576	20250307	090500	133344	1852	1852	1852	1852	14
577	20250307	090400	107416	1852	1852	1852	1852	0
578	20250307	090300	107416	1852	1852	1852	1852	2
579	20250307	090200	103712	1852	1852	1852	1852	0
580	20250307	090100	103712	1852	1852	1852	1852	0
581	20250307	090000	103712	1852	1852	1852	1852	56