KissMeData/002220/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	183600	20641742	1890	1890	1890	1890	146
3	20250326	183500	20641742	1890	1890	1890	1890	0
4	20250326	183400	20641742	1890	1890	1890	1890	0
5	20250326	183300	20641742	1890	1890	1890	1890	0
6	20250326	183200	20641742	1890	1890	1890	1890	0
7	20250326	183100	20641742	1890	1890	1890	1890	0
8	20250326	183000	20641742	1890	1890	1890	1890	0
9	20250326	182900	20641742	1890	1890	1890	1890	0
10	20250326	182800	20641742	1890	1890	1890	1890	0
11	20250326	182700	20641742	1890	1890	1890	1890	0
12	20250326	182600	20641742	1890	1890	1890	1890	0
13	20250326	182500	20641742	1890	1890	1890	1890	0
14	20250326	182400	20641742	1890	1890	1890	1890	0
15	20250326	182300	20641742	1890	1890	1890	1890	0
16	20250326	182200	20641742	1890	1890	1890	1890	0
17	20250326	182100	20641742	1890	1890	1890	1890	0
18	20250326	182000	20641742	1890	1890	1890	1890	0
19	20250326	181900	20641742	1890	1890	1890	1890	0
20	20250326	181800	20641742	1890	1890	1890	1890	0
21	20250326	181700	20641742	1890	1890	1890	1890	0
22	20250326	181600	20641742	1890	1890	1890	1890	0
23	20250326	181500	20641742	1890	1890	1890	1890	0
24	20250326	181400	20641742	1890	1890	1890	1890	0
25	20250326	181300	20641742	1890	1890	1890	1890	0
26	20250326	181200	20641742	1890	1890	1890	1890	0
27	20250326	181100	20641742	1890	1890	1890	1890	0
28	20250326	181000	20641742	1890	1890	1890	1890	0
29	20250326	180900	20641742	1890	1890	1890	1890	0
30	20250326	180800	20641742	1890	1890	1890	1890	0
31	20250326	180700	20641742	1890	1890	1890	1890	0
32	20250326	180600	20641742	1890	1890	1890	1890	146
33	20250326	180500	20641742	1890	1890	1890	1890	0
34	20250326	180400	20641742	1890	1890	1890	1890	0
35	20250326	180300	20641742	1890	1890	1890	1890	0
36	20250326	180200	20641742	1890	1890	1890	1890	0
37	20250326	180100	20641742	1890	1890	1890	1890	0
38	20250326	180000	20641742	1890	1890	1890	1890	0
39	20250326	175900	20641742	1890	1890	1890	1890	0
40	20250326	175800	20641742	1890	1890	1890	1890	0
41	20250326	175700	20641742	1890	1890	1890	1890	0
42	20250326	175600	20641742	1890	1890	1890	1890	0
43	20250326	175500	20641742	1890	1890	1890	1890	0
44	20250326	175400	20641742	1890	1890	1890	1890	0
45	20250326	175300	20641742	1890	1890	1890	1890	0
46	20250326	175200	20641742	1890	1890	1890	1890	0
47	20250326	175100	20641742	1890	1890	1890	1890	0
48	20250326	175000	20641742	1890	1890	1890	1890	0
49	20250326	174900	20641742	1890	1890	1890	1890	0
50	20250326	174800	20641742	1890	1890	1890	1890	0
51	20250326	174700	20641742	1890	1890	1890	1890	0
52	20250326	174600	20641742	1890	1890	1890	1890	0
53	20250326	174500	20641742	1890	1890	1890	1890	0
54	20250326	174400	20641742	1890	1890	1890	1890	0
55	20250326	174300	20641742	1890	1890	1890	1890	0
56	20250326	174200	20641742	1890	1890	1890	1890	0
57	20250326	174100	20641742	1890	1890	1890	1890	0
58	20250326	174000	20641742	1890	1890	1890	1890	0
59	20250326	173900	20641742	1890	1890	1890	1890	0
60	20250326	173800	20641742	1890	1890	1890	1890	0
61	20250326	173700	20641742	1890	1890	1890	1890	0
62	20250326	173600	20641742	1890	1890	1890	1890	146
63	20250326	173500	20641742	1890	1890	1890	1890	0
64	20250326	173400	20641742	1890	1890	1890	1890	0
65	20250326	173300	20641742	1890	1890	1890	1890	0
66	20250326	173200	20641742	1890	1890	1890	1890	0
67	20250326	173100	20641742	1890	1890	1890	1890	0
68	20250326	173000	20641742	1890	1890	1890	1890	0
69	20250326	172900	20641742	1890	1890	1890	1890	0
70	20250326	172800	20641742	1890	1890	1890	1890	0
71	20250326	172700	20641742	1890	1890	1890	1890	0
72	20250326	172600	20641742	1890	1890	1890	1890	0
73	20250326	172500	20641742	1890	1890	1890	1890	0
74	20250326	172400	20641742	1890	1890	1890	1890	0
75	20250326	172300	20641742	1890	1890	1890	1890	0
76	20250326	172200	20641742	1890	1890	1890	1890	0
77	20250326	172100	20641742	1890	1890	1890	1890	0
78	20250326	172000	20641742	1890	1890	1890	1890	0
79	20250326	171900	20641742	1890	1890	1890	1890	0
80	20250326	171800	20641742	1890	1890	1890	1890	0
81	20250326	171700	20641742	1890	1890	1890	1890	0
82	20250326	171600	20641742	1890	1890	1890	1890	0
83	20250326	171500	20641742	1890	1890	1890	1890	0
84	20250326	171400	20641742	1890	1890	1890	1890	0
85	20250326	171300	20641742	1890	1890	1890	1890	0
86	20250326	171200	20641742	1890	1890	1890	1890	0
87	20250326	171100	20641742	1890	1890	1890	1890	0
88	20250326	171000	20641742	1890	1890	1890	1890	0
89	20250326	170900	20641742	1890	1890	1890	1890	0
90	20250326	170800	20641742	1890	1890	1890	1890	0
91	20250326	170700	20641742	1890	1890	1890	1890	0
92	20250326	170600	20641742	1890	1890	1890	1890	146
93	20250326	170500	20641742	1890	1890	1890	1890	0
94	20250326	170400	20641742	1890	1890	1890	1890	0
95	20250326	170300	20641742	1890	1890	1890	1890	0
96	20250326	170200	20641742	1890	1890	1890	1890	0
97	20250326	170100	20641742	1890	1890	1890	1890	0
98	20250326	170000	20641742	1890	1890	1890	1890	0
99	20250326	165900	20641742	1890	1890	1890	1890	0
100	20250326	165800	20641742	1890	1890	1890	1890	0
101	20250326	165700	20641742	1890	1890	1890	1890	0
102	20250326	165600	20641742	1890	1890	1890	1890	0
103	20250326	165500	20641742	1890	1890	1890	1890	0
104	20250326	165400	20641742	1890	1890	1890	1890	0
105	20250326	165300	20641742	1890	1890	1890	1890	0
106	20250326	165200	20641742	1890	1890	1890	1890	0
107	20250326	165100	20641742	1890	1890	1890	1890	0
108	20250326	165000	20641742	1890	1890	1890	1890	0
109	20250326	164900	20641742	1890	1890	1890	1890	0
110	20250326	164800	20641742	1890	1890	1890	1890	0
111	20250326	164700	20641742	1890	1890	1890	1890	0
112	20250326	164600	20641742	1890	1890	1890	1890	0
113	20250326	164500	20641742	1890	1890	1890	1890	0
114	20250326	164400	20641742	1890	1890	1890	1890	0
115	20250326	164300	20641742	1890	1890	1890	1890	0
116	20250326	164200	20641742	1890	1890	1890	1890	0
117	20250326	164100	20641742	1890	1890	1890	1890	0
118	20250326	164000	20641742	1890	1890	1890	1890	0
119	20250326	163900	20641742	1890	1890	1890	1890	0
120	20250326	163800	20641742	1890	1890	1890	1890	0
121	20250326	163700	20641742	1890	1890	1890	1890	0
122	20250326	163600	20641742	1890	1890	1890	1890	146
123	20250326	163500	20641742	1890	1890	1890	1890	0
124	20250326	163400	20641742	1890	1890	1890	1890	0
125	20250326	163300	20641742	1890	1890	1890	1890	0
126	20250326	163200	20641742	1890	1890	1890	1890	0
127	20250326	163100	20641742	1890	1890	1890	1890	0
128	20250326	163000	20641742	1890	1890	1890	1890	0
129	20250326	162900	20641742	1890	1890	1890	1890	0
130	20250326	162800	20641742	1890	1890	1890	1890	0
131	20250326	162700	20641742	1890	1890	1890	1890	0
132	20250326	162600	20641742	1890	1890	1890	1890	0
133	20250326	162500	20641742	1890	1890	1890	1890	0
134	20250326	162400	20641742	1890	1890	1890	1890	0
135	20250326	162300	20641742	1890	1890	1890	1890	0
136	20250326	162200	20641742	1890	1890	1890	1890	0
137	20250326	162100	20641742	1890	1890	1890	1890	0
138	20250326	162000	20641742	1890	1890	1890	1890	0
139	20250326	161900	20641742	1890	1890	1890	1890	0
140	20250326	161800	20641742	1890	1890	1890	1890	0
141	20250326	161700	20641742	1890	1890	1890	1890	0
142	20250326	161600	20641742	1890	1890	1890	1890	0
143	20250326	161500	20641742	1890	1890	1890	1890	0
144	20250326	161400	20641742	1890	1890	1890	1890	0
145	20250326	161300	20641742	1890	1890	1890	1890	0
146	20250326	161200	20641742	1890	1890	1890	1890	0
147	20250326	161100	20641742	1890	1890	1890	1890	0
148	20250326	161000	20641742	1890	1890	1890	1890	0
149	20250326	160900	20641742	1890	1890	1890	1890	0
150	20250326	160800	20641742	1890	1890	1890	1890	0
151	20250326	160700	20641742	1890	1890	1890	1890	0
152	20250326	160600	20641742	1890	1890	1890	1890	146
153	20250326	160500	20641742	1890	1890	1890	1890	0
154	20250326	160400	20641742	1890	1890	1890	1890	0
155	20250326	160300	20641742	1890	1890	1890	1890	0
156	20250326	160200	20641742	1890	1890	1890	1890	0
157	20250326	160100	20641742	1890	1890	1890	1890	0
158	20250326	160000	20641742	1890	1890	1890	1890	0
159	20250326	155900	20641742	1890	1890	1890	1890	0
160	20250326	155800	20641742	1890	1890	1890	1890	0
161	20250326	155700	20641742	1890	1890	1890	1890	0
162	20250326	155600	20641742	1890	1890	1890	1890	0
163	20250326	155500	20641742	1890	1890	1890	1890	0
164	20250326	155400	20641742	1890	1890	1890	1890	0
165	20250326	155300	20641742	1890	1890	1890	1890	0
166	20250326	155200	20641742	1890	1890	1890	1890	0
167	20250326	155100	20641742	1890	1890	1890	1890	0
168	20250326	155000	20641742	1890	1890	1890	1890	0
169	20250326	154900	20641742	1890	1890	1890	1890	0
170	20250326	154800	20641742	1890	1890	1890	1890	0
171	20250326	154700	20641742	1890	1890	1890	1890	0
172	20250326	154600	20641742	1890	1890	1890	1890	0
173	20250326	154500	20641742	1890	1890	1890	1890	0
174	20250326	154400	20641742	1890	1890	1890	1890	0
175	20250326	154300	20641742	1890	1890	1890	1890	0
176	20250326	154200	20641742	1890	1890	1890	1890	0
177	20250326	154100	20641742	1890	1890	1890	1890	0
178	20250326	154000	20641742	1890	1890	1890	1890	0
179	20250326	153900	20641742	1890	1890	1890	1890	0
180	20250326	153800	20641742	1890	1890	1890	1890	0
181	20250326	153700	20641742	1890	1890	1890	1890	0
182	20250326	153600	20641742	1890	1890	1890	1890	146
183	20250326	153500	20641742	1890	1890	1890	1890	0
184	20250326	153400	20641742	1890	1890	1890	1890	0
185	20250326	153300	20641742	1890	1890	1890	1890	0
186	20250326	153200	20641742	1890	1890	1890	1890	0
187	20250326	153100	20641742	1890	1890	1890	1890	0
188	20250326	153000	20641742	1890	1890	1890	1890	146
189	20250326	152900	20365802	1890	1890	1890	1890	0
190	20250326	152800	20365802	1890	1890	1890	1890	0
191	20250326	152700	20365802	1890	1890	1890	1890	0
192	20250326	152600	20365802	1890	1890	1890	1890	0
193	20250326	152500	20365802	1890	1890	1890	1890	0
194	20250326	152400	20365802	1890	1890	1890	1890	0
195	20250326	152300	20365802	1890	1890	1890	1890	0
196	20250326	152200	20365802	1890	1890	1890	1890	0
197	20250326	152100	20365802	1890	1890	1890	1890	0
198	20250326	152000	20365802	1890	1890	1890	1890	0
199	20250326	151900	20365802	1890	1890	1890	1890	23
200	20250326	151800	20322332	1890	1890	1890	1890	0
201	20250326	151700	20322332	1890	1890	1890	1890	53
202	20250326	151600	20222162	1890	1891	1891	1890	61
203	20250326	151500	20106825	1891	1891	1891	1891	0
204	20250326	151400	20106825	1891	1891	1891	1891	0
205	20250326	151300	20106825	1891	1891	1891	1891	0
206	20250326	151200	20106825	1891	1891	1891	1891	0
207	20250326	151100	20106825	1891	1891	1891	1891	5
208	20250326	151000	20097370	1891	1891	1891	1891	34
209	20250326	150900	20033076	1891	1891	1891	1891	0
210	20250326	150800	20033076	1891	1891	1891	1891	5
211	20250326	150700	20023621	1891	1891	1891	1891	0
212	20250326	150600	20023621	1891	1891	1891	1891	12
213	20250326	150500	20000929	1891	1891	1891	1891	1
214	20250326	150400	19999038	1891	1891	1891	1891	7
215	20250326	150300	19985801	1891	1891	1891	1891	0
216	20250326	150200	19985801	1891	1891	1891	1891	8
217	20250326	150100	19970673	1891	1891	1891	1891	8
218	20250326	150000	19955545	1891	1891	1891	1891	4
219	20250326	145900	19947981	1891	1892	1892	1891	7
220	20250326	145800	19934742	1892	1892	1892	1892	0
221	20250326	145700	19934742	1892	1893	1893	1892	9
222	20250326	145600	19917712	1892	1892	1892	1892	0
223	20250326	145500	19917712	1892	1892	1892	1892	3
224	20250326	145400	19912036	1892	1892	1892	1892	5
225	20250326	145300	19902576	1892	1892	1892	1892	6
226	20250326	145200	19891224	1892	1892	1892	1892	3
227	20250326	145100	19885548	1892	1892	1892	1892	6
228	20250326	145000	19874196	1892	1892	1892	1892	5
229	20250326	144900	19864736	1892	1892	1892	1892	0
230	20250326	144800	19864736	1892	1892	1892	1892	4
231	20250326	144700	19857168	1892	1892	1892	1892	0
232	20250326	144600	19857168	1892	1892	1892	1892	1
233	20250326	144500	19855276	1892	1892	1892	1892	4
234	20250326	144400	19847708	1892	1892	1892	1892	0
235	20250326	144300	19847708	1892	1892	1892	1892	0
236	20250326	144200	19847708	1892	1892	1892	1892	0
237	20250326	144100	19847708	1892	1892	1892	1892	0
238	20250326	144000	19847708	1892	1892	1892	1892	1
239	20250326	143900	19845816	1892	1892	1892	1892	4
240	20250326	143800	19838248	1892	1892	1892	1892	0
241	20250326	143700	19838248	1892	1892	1892	1892	0
242	20250326	143600	19838248	1892	1892	1892	1892	0
243	20250326	143500	19838248	1892	1892	1892	1892	0
244	20250326	143400	19838248	1892	1892	1892	1892	4
245	20250326	143300	19830680	1892	1892	1892	1892	0
246	20250326	143200	19830680	1892	1892	1892	1892	0
247	20250326	143100	19830680	1892	1892	1892	1892	0
248	20250326	143000	19830680	1892	1892	1892	1892	4
249	20250326	142900	19823112	1892	1892	1892	1892	0
250	20250326	142800	19823112	1892	1892	1892	1892	0
251	20250326	142700	19823112	1892	1892	1892	1892	0
252	20250326	142600	19823112	1892	1892	1892	1892	0
253	20250326	142500	19823112	1892	1892	1892	1892	1
254	20250326	142400	19821220	1892	1892	1892	1892	0
255	20250326	142300	19821220	1892	1892	1892	1892	4
256	20250326	142200	19813652	1892	1892	1892	1892	0
257	20250326	142100	19813652	1892	1892	1892	1892	0
258	20250326	142000	19813652	1892	1892	1892	1892	4
259	20250326	141900	19806084	1892	1892	1892	1892	0
260	20250326	141800	19806084	1892	1892	1892	1892	0
261	20250326	141700	19806084	1892	1892	1892	1892	4
262	20250326	141600	19798516	1892	1892	1892	1892	0
263	20250326	141500	19798516	1892	1892	1892	1892	3
264	20250326	141400	19792840	1892	1892	1892	1892	5
265	20250326	141300	19783380	1892	1892	1892	1892	5
266	20250326	141200	19773920	1892	1892	1892	1892	6
267	20250326	141100	19762568	1893	1893	1893	1893	0
268	20250326	141000	19762568	1893	1893	1893	1893	245
269	20250326	140900	19298783	1893	1893	1893	1893	0
270	20250326	140800	19298783	1893	1893	1893	1893	4
271	20250326	140700	19291211	1893	1893	1893	1893	3
272	20250326	140600	19285532	1893	1893	1893	1893	0
273	20250326	140500	19285532	1893	1893	1893	1893	2
274	20250326	140400	19281746	1893	1893	1893	1893	0
275	20250326	140300	19281746	1893	1893	1893	1893	5
276	20250326	140200	19272281	1893	1893	1893	1893	0
277	20250326	140100	19272281	1893	1893	1893	1893	0
278	20250326	140000	19272281	1893	1893	1893	1893	3
279	20250326	135900	19266602	1893	1893	1893	1893	0
280	20250326	135800	19266602	1893	1895	1895	1893	6
281	20250326	135700	19255242	1893	1893	1893	1893	5
282	20250326	135600	19245777	1893	1893	1893	1893	0
283	20250326	135500	19245777	1893	1893	1893	1893	2
284	20250326	135400	19241991	1893	1893	1893	1893	0
285	20250326	135300	19241991	1893	1893	1893	1893	3
286	20250326	135200	19236312	1893	1893	1893	1893	0
287	20250326	135100	19236312	1893	1893	1893	1893	0
288	20250326	135000	19236312	1893	1893	1893	1893	3
289	20250326	134900	19230633	1893	1893	1893	1893	0
290	20250326	134800	19230633	1893	1893	1893	1893	4
291	20250326	134700	19223061	1893	1893	1893	1893	0
292	20250326	134600	19223061	1893	1893	1893	1893	0
293	20250326	134500	19223061	1893	1893	1893	1893	1
294	20250326	134400	19221168	1893	1893	1893	1893	0
295	20250326	134300	19221168	1893	1893	1893	1893	3
296	20250326	134200	19215489	1893	1893	1893	1893	0
297	20250326	134100	19215489	1893	1893	1893	1893	0
298	20250326	134000	19215489	1893	1893	1893	1893	0
299	20250326	133900	19215489	1893	1893	1893	1893	0
300	20250326	133800	19215489	1893	1893	1893	1893	3
301	20250326	133700	19209810	1893	1893	1893	1893	0
302	20250326	133600	19209810	1893	1893	1893	1893	0
303	20250326	133500	19209810	1893	1893	1893	1893	1
304	20250326	133400	19207917	1893	1893	1893	1893	3
305	20250326	133300	19202238	1893	1893	1893	1893	0
306	20250326	133200	19202238	1893	1893	1893	1893	3
307	20250326	133100	19196559	1893	1893	1893	1893	0
308	20250326	133000	19196559	1893	1893	1893	1893	1
309	20250326	132900	19194666	1893	1893	1893	1893	6
310	20250326	132800	19183308	1893	1893	1893	1893	7
311	20250326	132700	19170057	1895	1895	1895	1895	124
312	20250326	132600	18935077	1895	1895	1895	1895	7
313	20250326	132500	18921812	1895	1895	1895	1895	4
314	20250326	132400	18914232	1893	1893	1893	1893	0
315	20250326	132300	18914232	1893	1893	1893	1893	3
316	20250326	132200	18908553	1893	1893	1893	1893	3
317	20250326	132100	18902874	1893	1893	1893	1893	0
318	20250326	132000	18902874	1893	1893	1893	1893	3
319	20250326	131900	18897195	1893	1893	1893	1893	0
320	20250326	131800	18897195	1893	1893	1893	1893	0
321	20250326	131700	18897195	1893	1893	1893	1893	0
322	20250326	131600	18897195	1893	1893	1893	1893	23
323	20250326	131500	18853656	1893	1893	1893	1893	3
324	20250326	131400	18847977	1893	1893	1893	1893	0
325	20250326	131300	18847977	1893	1893	1893	1893	4
326	20250326	131200	18840405	1893	1893	1893	1893	0
327	20250326	131100	18840405	1893	1893	1893	1893	3
328	20250326	131000	18834726	1893	1893	1893	1893	2
329	20250326	130900	18830940	1893	1893	1893	1893	195
330	20250326	130800	18461805	1893	1893	1893	1893	0
331	20250326	130700	18461805	1893	1893	1893	1893	5
332	20250326	130600	18452340	1893	1893	1893	1893	239
333	20250326	130500	17999913	1893	1893	1893	1893	1
334	20250326	130400	17998020	1893	1893	1893	1893	3
335	20250326	130300	17992341	1893	1893	1893	1893	0
336	20250326	130200	17992341	1893	1893	1893	1893	3
337	20250326	130100	17986662	1900	1900	1900	1900	0
338	20250326	130000	17986662	1900	1893	1900	1893	5
339	20250326	125900	17977190	1893	1893	1893	1893	0
340	20250326	125800	17977190	1893	1893	1893	1893	0
341	20250326	125700	17977190	1893	1893	1893	1893	3
342	20250326	125600	17971511	1893	1893	1893	1893	0
343	20250326	125500	17971511	1893	1893	1893	1893	1
344	20250326	125400	17969618	1893	1893	1893	1893	2
345	20250326	125300	17965832	1893	1893	1893	1893	0
346	20250326	125200	17965832	1893	1893	1893	1893	0
347	20250326	125100	17965832	1893	1893	1893	1893	2
348	20250326	125000	17962046	1893	1893	1893	1893	1
349	20250326	124900	17960153	1893	1893	1893	1893	2
350	20250326	124800	17956367	1893	1893	1893	1893	2
351	20250326	124700	17952581	1893	1893	1893	1893	2
352	20250326	124600	17948795	1893	1893	1893	1893	0
353	20250326	124500	17948795	1893	1893	1893	1893	1
354	20250326	124400	17946902	1893	1893	1893	1893	3
355	20250326	124300	17941223	1900	1900	1900	1900	0
356	20250326	124200	17941223	1900	1900	1900	1900	0
357	20250326	124100	17941223	1900	1900	1900	1900	20
358	20250326	124000	17903223	1893	1893	1893	1893	2
359	20250326	123900	17899437	1893	1893	1893	1893	0
360	20250326	123800	17899437	1893	1893	1893	1893	2
361	20250326	123700	17895651	1893	1893	1893	1893	0
362	20250326	123600	17895651	1893	1893	1893	1893	0
363	20250326	123500	17895651	1893	1893	1893	1893	1
364	20250326	123400	17893758	1893	1893	1893	1893	3
365	20250326	123300	17888079	1893	1893	1893	1893	0
366	20250326	123200	17888079	1893	1893	1893	1893	3
367	20250326	123100	17882400	1893	1893	1893	1893	0
368	20250326	123000	17882400	1893	1893	1893	1893	1
369	20250326	122900	17880507	1893	1893	1893	1893	3
370	20250326	122800	17874828	1893	1893	1893	1893	0
371	20250326	122700	17874828	1893	1893	1893	1893	2
372	20250326	122600	17871042	1894	1894	1894	1894	2
373	20250326	122500	17867254	1894	1894	1894	1894	2
374	20250326	122400	17863466	1894	1894	1894	1894	0
375	20250326	122300	17863466	1894	1894	1894	1894	2
376	20250326	122200	17859678	1893	1893	1893	1893	0
377	20250326	122100	17859678	1893	1893	1901	1893	5
378	20250326	122000	17850205	1893	1893	1893	1893	3
379	20250326	121900	17844526	1893	1893	1893	1893	3
380	20250326	121800	17838847	1893	1893	1893	1893	4
381	20250326	121700	17831275	1894	1894	1894	1894	4
382	20250326	121600	17823699	1894	1894	1894	1894	3
383	20250326	121500	17818017	1894	1894	1894	1894	3
384	20250326	121400	17812335	1901	1901	1901	1901	1235
385	20250326	121300	15464600	1901	1901	1901	1901	3
386	20250326	121200	15458897	1901	1901	1901	1901	50
387	20250326	121100	15363847	1901	1901	1901	1901	2
388	20250326	121000	15360045	1901	1901	1901	1901	1
389	20250326	120900	15358144	1901	1901	1901	1901	0
390	20250326	120800	15358144	1901	1901	1901	1901	3
391	20250326	120700	15352441	1901	1901	1901	1901	0
392	20250326	120600	15352441	1901	1901	1901	1901	0
393	20250326	120500	15352441	1901	1901	1901	1901	0
394	20250326	120400	15352441	1901	1901	1901	1901	2
395	20250326	120300	15348639	1901	1901	1901	1901	0
396	20250326	120200	15348639	1901	1901	1901	1901	3
397	20250326	120100	15342936	1901	1901	1901	1901	0
398	20250326	120000	15342936	1901	1901	1901	1901	1
399	20250326	115900	15341035	1901	1901	1901	1901	2
400	20250326	115800	15337233	1902	1902	1902	1902	0
401	20250326	115700	15337233	1902	1902	1902	1902	0
402	20250326	115600	15337233	1902	1902	1902	1902	0
403	20250326	115500	15337233	1902	1902	1902	1902	0
404	20250326	115400	15337233	1902	1902	1902	1902	0
405	20250326	115300	15337233	1902	1902	1902	1902	0
406	20250326	115200	15337233	1902	1902	1902	1902	2
407	20250326	115100	15333429	1901	1901	1901	1901	0
408	20250326	115000	15333429	1901	1901	1901	1901	396
409	20250326	114900	14580633	1902	1902	1902	1902	0
410	20250326	114800	14580633	1902	1902	1902	1902	0
411	20250326	114700	14580633	1902	1902	1902	1902	0
412	20250326	114600	14580633	1902	1902	1902	1902	0
413	20250326	114500	14580633	1902	1902	1902	1902	0
414	20250326	114400	14580633	1902	1902	1902	1902	0
415	20250326	114300	14580633	1902	1902	1902	1902	0
416	20250326	114200	14580633	1902	1902	1902	1902	0
417	20250326	114100	14580633	1902	1902	1902	1902	0
418	20250326	114000	14580633	1902	1902	1902	1902	0
419	20250326	113900	14580633	1902	1902	1902	1902	0
420	20250326	113800	14580633	1902	1902	1902	1902	0
421	20250326	113700	14580633	1902	1902	1902	1902	0
422	20250326	113600	14580633	1902	1902	1902	1902	0
423	20250326	113500	14580633	1902	1902	1902	1902	0
424	20250326	113400	14580633	1902	1902	1902	1902	0
425	20250326	113300	14580633	1902	1902	1902	1902	0
426	20250326	113200	14580633	1902	1902	1902	1902	0
427	20250326	113100	14580633	1902	1902	1902	1902	0
428	20250326	113000	14580633	1902	1902	1902	1902	0
429	20250326	112900	14580633	1902	1902	1902	1902	0
430	20250326	112800	14580633	1902	1902	1902	1902	0
431	20250326	112700	14580633	1902	1902	1902	1902	0
432	20250326	112600	14580633	1902	1902	1902	1902	0
433	20250326	112500	14580633	1902	1902	1902	1902	0
434	20250326	112400	14580633	1902	1902	1902	1902	0
435	20250326	112300	14580633	1902	1902	1902	1902	0
436	20250326	112200	14580633	1902	1902	1902	1902	0
437	20250326	112100	14580633	1902	1902	1902	1902	0
438	20250326	112000	14580633	1902	1902	1902	1902	0
439	20250326	111900	14580633	1902	1902	1902	1902	0
440	20250326	111800	14580633	1902	1902	1902	1902	0
441	20250326	111700	14580633	1902	1902	1902	1902	0
442	20250326	111600	14580633	1902	1902	1902	1902	0
443	20250326	111500	14580633	1902	1902	1902	1902	3
444	20250326	111400	14574927	1902	1901	1902	1901	153
445	20250326	111300	14284073	1902	1902	1902	1902	0
446	20250326	111200	14284073	1902	1902	1902	1902	0
447	20250326	111100	14284073	1902	1902	1902	1902	0
448	20250326	111000	14284073	1902	1902	1902	1902	0
449	20250326	110900	14284073	1902	1902	1902	1902	0
450	20250326	110800	14284073	1902	1901	1902	1901	756
451	20250326	110700	12846916	1901	1901	1901	1901	1002
452	20250326	110600	10942114	1901	1901	1901	1901	0
453	20250326	110500	10942114	1901	1899	1901	1899	393
454	20250326	110400	10195191	1901	1901	1901	1901	0
455	20250326	110300	10195191	1901	1901	1901	1901	0
456	20250326	110200	10195191	1901	1901	1901	1901	0
457	20250326	110100	10195191	1901	1901	1901	1901	0
458	20250326	110000	10195191	1901	1901	1901	1901	0
459	20250326	105900	10195191	1901	1901	1901	1901	0
460	20250326	105800	10195191	1901	1901	1901	1901	0
461	20250326	105700	10195191	1901	1901	1901	1901	0
462	20250326	105600	10195191	1901	1901	1901	1901	0
463	20250326	105500	10195191	1901	1901	1901	1901	0
464	20250326	105400	10195191	1901	1901	1901	1901	0
465	20250326	105300	10195191	1901	1901	1901	1901	0
466	20250326	105200	10195191	1901	1901	1901	1901	0
467	20250326	105100	10195191	1901	1898	1901	1898	30
468	20250326	105000	10138164	1897	1897	1897	1897	0
469	20250326	104900	10138164	1897	1897	1897	1897	0
470	20250326	104800	10138164	1897	1897	1897	1897	50
471	20250326	104700	10043314	1897	1897	1897	1897	0
472	20250326	104600	10043314	1897	1897	1897	1897	0
473	20250326	104500	10043314	1897	1897	1897	1897	0
474	20250326	104400	10043314	1897	1897	1897	1897	0
475	20250326	104300	10043314	1897	1897	1897	1897	0
476	20250326	104200	10043314	1897	1897	1897	1897	0
477	20250326	104100	10043314	1897	1897	1897	1897	0
478	20250326	104000	10043314	1897	1897	1897	1897	0
479	20250326	103900	10043314	1897	1897	1897	1897	0
480	20250326	103800	10043314	1897	1897	1897	1897	1
481	20250326	103700	10041417	1892	1892	1892	1892	0
482	20250326	103600	10041417	1892	1892	1892	1892	0
483	20250326	103500	10041417	1892	1892	1892	1892	0
484	20250326	103400	10041417	1892	1892	1892	1892	0
485	20250326	103300	10041417	1892	1892	1892	1892	0
486	20250326	103200	10041417	1892	1892	1892	1892	0
487	20250326	103100	10041417	1892	1892	1892	1892	0
488	20250326	103000	10041417	1892	1892	1892	1892	0
489	20250326	102900	10041417	1892	1892	1892	1892	0
490	20250326	102800	10041417	1892	1892	1892	1892	0
491	20250326	102700	10041417	1892	1892	1892	1892	0
492	20250326	102600	10041417	1892	1892	1892	1892	0
493	20250326	102500	10041417	1892	1892	1892	1892	0
494	20250326	102400	10041417	1892	1892	1892	1892	0
495	20250326	102300	10041417	1892	1892	1892	1892	46
496	20250326	102200	9954385	1892	1892	1892	1892	0
497	20250326	102100	9954385	1892	1892	1892	1892	0
498	20250326	102000	9954385	1892	1892	1892	1892	0
499	20250326	101900	9954385	1892	1892	1892	1892	0
500	20250326	101800	9954385	1892	1892	1892	1892	0
501	20250326	101700	9954385	1892	1893	1893	1892	1000
502	20250326	101600	8062277	1893	1893	1893	1893	0
503	20250326	101500	8062277	1893	1893	1893	1893	0
504	20250326	101400	8062277	1893	1893	1893	1893	0
505	20250326	101300	8062277	1893	1893	1893	1893	0
506	20250326	101200	8062277	1893	1893	1893	1893	0
507	20250326	101100	8062277	1893	1894	1894	1893	45
508	20250326	101000	7977089	1902	1902	1902	1902	0
509	20250326	100900	7977089	1902	1902	1902	1902	0
510	20250326	100800	7977089	1902	1902	1902	1902	0
511	20250326	100700	7977089	1902	1902	1902	1902	0
512	20250326	100600	7977089	1902	1902	1902	1902	0
513	20250326	100500	7977089	1902	1902	1902	1902	0
514	20250326	100400	7977089	1902	1902	1902	1902	0
515	20250326	100300	7977089	1902	1902	1902	1902	0
516	20250326	100200	7977089	1902	1902	1902	1902	0
517	20250326	100100	7977089	1902	1902	1902	1902	0
518	20250326	100000	7977089	1902	1902	1902	1902	0
519	20250326	095900	7977089	1902	1902	1902	1902	0
520	20250326	095800	7977089	1902	1902	1902	1902	0
521	20250326	095700	7977089	1902	1902	1902	1902	0
522	20250326	095600	7977089	1902	1901	1902	1901	35
523	20250326	095500	7910536	1894	1894	1894	1894	1
524	20250326	095400	7908642	1894	1894	1894	1894	2
525	20250326	095300	7904854	1894	1894	1894	1894	4
526	20250326	095200	7897278	1894	1894	1894	1894	10
527	20250326	095100	7878338	1904	1904	1904	1904	0
528	20250326	095000	7878338	1904	1904	1904	1904	0
529	20250326	094900	7878338	1904	1904	1904	1904	0
530	20250326	094800	7878338	1904	1904	1904	1904	0
531	20250326	094700	7878338	1904	1904	1904	1904	0
532	20250326	094600	7878338	1904	1904	1904	1904	0
533	20250326	094500	7878338	1904	1904	1904	1904	0
534	20250326	094400	7878338	1904	1904	1904	1904	0
535	20250326	094300	7878338	1904	1904	1904	1904	0
536	20250326	094200	7878338	1904	1904	1904	1904	0
537	20250326	094100	7878338	1904	1904	1904	1904	0
538	20250326	094000	7878338	1904	1904	1904	1904	0
539	20250326	093900	7878338	1904	1904	1904	1904	0
540	20250326	093800	7878338	1904	1904	1904	1904	10
541	20250326	093700	7859298	1904	1904	1904	1904	0
542	20250326	093600	7859298	1904	1904	1904	1904	0
543	20250326	093500	7859298	1904	1904	1904	1904	0
544	20250326	093400	7859298	1904	1898	1904	1898	450
545	20250326	093300	7004732	1898	1898	1898	1898	100
546	20250326	093200	6814932	1898	1898	1898	1898	0
547	20250326	093100	6814932	1898	1893	1898	1893	2
548	20250326	093000	6811141	1893	1893	1893	1893	7
549	20250326	092900	6797890	1893	1893	1893	1893	9
550	20250326	092800	6780853	1892	1892	1892	1892	0
551	20250326	092700	6780853	1892	1892	1892	1892	0
552	20250326	092600	6780853	1892	1892	1892	1892	145
553	20250326	092500	6506513	1892	1892	1892	1892	0
554	20250326	092400	6506513	1892	1892	1892	1892	7
555	20250326	092300	6493269	1898	1898	1898	1898	0
556	20250326	092200	6493269	1898	1898	1898	1898	0
557	20250326	092100	6493269	1898	1898	1898	1898	0
558	20250326	092000	6493269	1898	1898	1898	1898	10
559	20250326	091900	6474289	1892	1892	1892	1892	0
560	20250326	091800	6474289	1892	1892	1892	1892	0
561	20250326	091700	6474289	1892	1892	1892	1892	0
562	20250326	091600	6474289	1892	1892	1892	1892	0
563	20250326	091500	6474289	1892	1892	1892	1892	0
564	20250326	091400	6474289	1892	1892	1892	1892	0
565	20250326	091300	6474289	1892	1892	1892	1892	2
566	20250326	091200	6470505	1891	1891	1891	1891	14
567	20250326	091100	6444031	1890	1890	1890	1890	968
568	20250326	091000	4614511	1890	1891	1891	1890	200
569	20250326	090900	4236501	1890	1891	1891	1890	534
570	20250326	090800	3227019	1891	1891	1891	1891	0
571	20250326	090700	3227019	1891	1891	1891	1891	513
572	20250326	090600	2256936	1885	1903	1903	1885	467
573	20250326	090500	1371390	1904	1904	1904	1904	0
574	20250326	090400	1371390	1904	1904	1904	1904	0
575	20250326	090300	1371390	1904	1904	1904	1904	0
576	20250326	090200	1371390	1904	1904	1904	1904	200
577	20250326	090100	990590	1904	1905	1905	1904	407
578	20250326	090000	215265	1905	1905	1905	1905	113