KissMeData/002220/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	183700	35234128	1911	1911	1911	1911	318
3	20250317	183600	35234128	1911	1911	1911	1911	0
4	20250317	183500	35234128	1911	1911	1911	1911	0
5	20250317	183400	35234128	1911	1911	1911	1911	0
6	20250317	183300	35234128	1911	1911	1911	1911	0
7	20250317	183200	35234128	1911	1911	1911	1911	0
8	20250317	183100	35234128	1911	1911	1911	1911	0
9	20250317	183000	35234128	1911	1911	1911	1911	0
10	20250317	182900	35234128	1911	1911	1911	1911	0
11	20250317	182800	35234128	1911	1911	1911	1911	0
12	20250317	182700	35234128	1911	1911	1911	1911	0
13	20250317	182600	35234128	1911	1911	1911	1911	0
14	20250317	182500	35234128	1911	1911	1911	1911	0
15	20250317	182400	35234128	1911	1911	1911	1911	0
16	20250317	182300	35234128	1911	1911	1911	1911	0
17	20250317	182200	35234128	1911	1911	1911	1911	0
18	20250317	182100	35234128	1911	1911	1911	1911	0
19	20250317	182000	35234128	1911	1911	1911	1911	0
20	20250317	181900	35234128	1911	1911	1911	1911	0
21	20250317	181800	35234128	1911	1911	1911	1911	0
22	20250317	181700	35234128	1911	1911	1911	1911	0
23	20250317	181600	35234128	1911	1911	1911	1911	0
24	20250317	181500	35234128	1911	1911	1911	1911	0
25	20250317	181400	35234128	1911	1911	1911	1911	0
26	20250317	181300	35234128	1911	1911	1911	1911	0
27	20250317	181200	35234128	1911	1911	1911	1911	0
28	20250317	181100	35234128	1911	1911	1911	1911	0
29	20250317	181000	35234128	1911	1911	1911	1911	0
30	20250317	180900	35234128	1911	1911	1911	1911	0
31	20250317	180800	35234128	1911	1911	1911	1911	0
32	20250317	180700	35234128	1911	1911	1911	1911	318
33	20250317	180600	35234128	1911	1911	1911	1911	0
34	20250317	180500	35234128	1911	1911	1911	1911	0
35	20250317	180400	35234128	1911	1911	1911	1911	0
36	20250317	180300	35234128	1911	1911	1911	1911	0
37	20250317	180200	35234128	1911	1911	1911	1911	0
38	20250317	180100	35234128	1911	1911	1911	1911	0
39	20250317	180000	35234128	1911	1911	1911	1911	0
40	20250317	175900	35234128	1911	1911	1911	1911	0
41	20250317	175800	35234128	1911	1911	1911	1911	0
42	20250317	175700	35234128	1911	1911	1911	1911	0
43	20250317	175600	35234128	1911	1911	1911	1911	0
44	20250317	175500	35234128	1911	1911	1911	1911	0
45	20250317	175400	35234128	1911	1911	1911	1911	0
46	20250317	175300	35234128	1911	1911	1911	1911	0
47	20250317	175200	35234128	1911	1911	1911	1911	0
48	20250317	175100	35234128	1911	1911	1911	1911	0
49	20250317	175000	35234128	1911	1911	1911	1911	0
50	20250317	174900	35234128	1911	1911	1911	1911	0
51	20250317	174800	35234128	1911	1911	1911	1911	0
52	20250317	174700	35234128	1911	1911	1911	1911	0
53	20250317	174600	35234128	1911	1911	1911	1911	0
54	20250317	174500	35234128	1911	1911	1911	1911	0
55	20250317	174400	35234128	1911	1911	1911	1911	0
56	20250317	174300	35234128	1911	1911	1911	1911	0
57	20250317	174200	35234128	1911	1911	1911	1911	0
58	20250317	174100	35234128	1911	1911	1911	1911	0
59	20250317	174000	35234128	1911	1911	1911	1911	0
60	20250317	173900	35234128	1911	1911	1911	1911	0
61	20250317	173800	35234128	1911	1911	1911	1911	0
62	20250317	173700	35234128	1911	1911	1911	1911	318
63	20250317	173600	35234128	1911	1911	1911	1911	0
64	20250317	173500	35234128	1911	1911	1911	1911	0
65	20250317	173400	35234128	1911	1911	1911	1911	0
66	20250317	173300	35234128	1911	1911	1911	1911	0
67	20250317	173200	35234128	1911	1911	1911	1911	0
68	20250317	173100	35234128	1911	1911	1911	1911	0
69	20250317	173000	35234128	1911	1911	1911	1911	0
70	20250317	172900	35234128	1911	1911	1911	1911	0
71	20250317	172800	35234128	1911	1911	1911	1911	0
72	20250317	172700	35234128	1911	1911	1911	1911	0
73	20250317	172600	35234128	1911	1911	1911	1911	0
74	20250317	172500	35234128	1911	1911	1911	1911	0
75	20250317	172400	35234128	1911	1911	1911	1911	0
76	20250317	172300	35234128	1911	1911	1911	1911	0
77	20250317	172200	35234128	1911	1911	1911	1911	0
78	20250317	172100	35234128	1911	1911	1911	1911	0
79	20250317	172000	35234128	1911	1911	1911	1911	0
80	20250317	171900	35234128	1911	1911	1911	1911	0
81	20250317	171800	35234128	1911	1911	1911	1911	0
82	20250317	171700	35234128	1911	1911	1911	1911	0
83	20250317	171600	35234128	1911	1911	1911	1911	0
84	20250317	171500	35234128	1911	1911	1911	1911	0
85	20250317	171400	35234128	1911	1911	1911	1911	0
86	20250317	171300	35234128	1911	1911	1911	1911	0
87	20250317	171200	35234128	1911	1911	1911	1911	0
88	20250317	171100	35234128	1911	1911	1911	1911	0
89	20250317	171000	35234128	1911	1911	1911	1911	0
90	20250317	170900	35234128	1911	1911	1911	1911	0
91	20250317	170800	35234128	1911	1911	1911	1911	0
92	20250317	170700	35234128	1911	1911	1911	1911	318
93	20250317	170600	35234128	1911	1911	1911	1911	0
94	20250317	170500	35234128	1911	1911	1911	1911	0
95	20250317	170400	35234128	1911	1911	1911	1911	0
96	20250317	170300	35234128	1911	1911	1911	1911	0
97	20250317	170200	35234128	1911	1911	1911	1911	0
98	20250317	170100	35234128	1911	1911	1911	1911	0
99	20250317	170000	35234128	1911	1911	1911	1911	0
100	20250317	165900	35234128	1911	1911	1911	1911	0
101	20250317	165800	35234128	1911	1911	1911	1911	0
102	20250317	165700	35234128	1911	1911	1911	1911	0
103	20250317	165600	35234128	1911	1911	1911	1911	0
104	20250317	165500	35234128	1911	1911	1911	1911	0
105	20250317	165400	35234128	1911	1911	1911	1911	0
106	20250317	165300	35234128	1911	1911	1911	1911	0
107	20250317	165200	35234128	1911	1911	1911	1911	0
108	20250317	165100	35234128	1911	1911	1911	1911	0
109	20250317	165000	35234128	1911	1911	1911	1911	0
110	20250317	164900	35234128	1911	1911	1911	1911	0
111	20250317	164800	35234128	1911	1911	1911	1911	0
112	20250317	164700	35234128	1911	1911	1911	1911	0
113	20250317	164600	35234128	1911	1911	1911	1911	0
114	20250317	164500	35234128	1911	1911	1911	1911	0
115	20250317	164400	35234128	1911	1911	1911	1911	0
116	20250317	164300	35234128	1911	1911	1911	1911	0
117	20250317	164200	35234128	1911	1911	1911	1911	0
118	20250317	164100	35234128	1911	1911	1911	1911	0
119	20250317	164000	35234128	1911	1911	1911	1911	0
120	20250317	163900	35234128	1911	1911	1911	1911	0
121	20250317	163800	35234128	1911	1911	1911	1911	0
122	20250317	163700	35234128	1911	1911	1911	1911	318
123	20250317	163600	35234128	1911	1911	1911	1911	0
124	20250317	163500	35234128	1911	1911	1911	1911	0
125	20250317	163400	35234128	1911	1911	1911	1911	0
126	20250317	163300	35234128	1911	1911	1911	1911	0
127	20250317	163200	35234128	1911	1911	1911	1911	0
128	20250317	163100	35234128	1911	1911	1911	1911	0
129	20250317	163000	35234128	1911	1911	1911	1911	0
130	20250317	162900	35234128	1911	1911	1911	1911	0
131	20250317	162800	35234128	1911	1911	1911	1911	0
132	20250317	162700	35234128	1911	1911	1911	1911	0
133	20250317	162600	35234128	1911	1911	1911	1911	0
134	20250317	162500	35234128	1911	1911	1911	1911	0
135	20250317	162400	35234128	1911	1911	1911	1911	0
136	20250317	162300	35234128	1911	1911	1911	1911	0
137	20250317	162200	35234128	1911	1911	1911	1911	0
138	20250317	162100	35234128	1911	1911	1911	1911	0
139	20250317	162000	35234128	1911	1911	1911	1911	0
140	20250317	161900	35234128	1911	1911	1911	1911	0
141	20250317	161800	35234128	1911	1911	1911	1911	0
142	20250317	161700	35234128	1911	1911	1911	1911	0
143	20250317	161600	35234128	1911	1911	1911	1911	0
144	20250317	161500	35234128	1911	1911	1911	1911	0
145	20250317	161400	35234128	1911	1911	1911	1911	0
146	20250317	161300	35234128	1911	1911	1911	1911	0
147	20250317	161200	35234128	1911	1911	1911	1911	0
148	20250317	161100	35234128	1911	1911	1911	1911	0
149	20250317	161000	35234128	1911	1911	1911	1911	0
150	20250317	160900	35234128	1911	1911	1911	1911	0
151	20250317	160800	35234128	1911	1911	1911	1911	0
152	20250317	160700	35234128	1911	1911	1911	1911	318
153	20250317	160600	35234128	1911	1911	1911	1911	0
154	20250317	160500	35234128	1911	1911	1911	1911	0
155	20250317	160400	35234128	1911	1911	1911	1911	0
156	20250317	160300	35234128	1911	1911	1911	1911	0
157	20250317	160200	35234128	1911	1911	1911	1911	0
158	20250317	160100	35234128	1911	1911	1911	1911	0
159	20250317	160000	35234128	1911	1911	1911	1911	0
160	20250317	155900	35234128	1911	1911	1911	1911	0
161	20250317	155800	35234128	1911	1911	1911	1911	0
162	20250317	155700	35234128	1911	1911	1911	1911	0
163	20250317	155600	35234128	1911	1911	1911	1911	0
164	20250317	155500	35234128	1911	1911	1911	1911	0
165	20250317	155400	35234128	1911	1911	1911	1911	0
166	20250317	155300	35234128	1911	1911	1911	1911	0
167	20250317	155200	35234128	1911	1911	1911	1911	0
168	20250317	155100	35234128	1911	1911	1911	1911	0
169	20250317	155000	35234128	1911	1911	1911	1911	0
170	20250317	154900	35234128	1911	1911	1911	1911	0
171	20250317	154800	35234128	1911	1911	1911	1911	0
172	20250317	154700	35234128	1911	1911	1911	1911	0
173	20250317	154600	35234128	1911	1911	1911	1911	0
174	20250317	154500	35234128	1911	1911	1911	1911	0
175	20250317	154400	35234128	1911	1911	1911	1911	0
176	20250317	154300	35234128	1911	1911	1911	1911	0
177	20250317	154200	35234128	1911	1911	1911	1911	0
178	20250317	154100	35234128	1911	1911	1911	1911	0
179	20250317	154000	35234128	1911	1911	1911	1911	0
180	20250317	153900	35234128	1911	1911	1911	1911	0
181	20250317	153800	35234128	1911	1911	1911	1911	0
182	20250317	153700	35234128	1911	1911	1911	1911	318
183	20250317	153600	35234128	1911	1911	1911	1911	0
184	20250317	153500	35234128	1911	1911	1911	1911	0
185	20250317	153400	35234128	1911	1911	1911	1911	0
186	20250317	153300	35234128	1911	1911	1911	1911	0
187	20250317	153200	35234128	1911	1911	1911	1911	0
188	20250317	153100	35234128	1911	1911	1911	1911	0
189	20250317	153000	35234128	1911	1911	1911	1911	318
190	20250317	152900	34626430	1909	1909	1909	1909	0
191	20250317	152800	34626430	1909	1909	1909	1909	0
192	20250317	152700	34626430	1909	1909	1909	1909	0
193	20250317	152600	34626430	1909	1909	1909	1909	0
194	20250317	152500	34626430	1909	1909	1909	1909	0
195	20250317	152400	34626430	1909	1909	1909	1909	0
196	20250317	152300	34626430	1909	1909	1909	1909	0
197	20250317	152200	34626430	1909	1909	1909	1909	0
198	20250317	152100	34626430	1909	1909	1909	1909	0
199	20250317	152000	34626430	1909	1909	1909	1909	0
200	20250317	151900	34626430	1909	1909	1909	1909	0
201	20250317	151800	34626430	1909	1909	1909	1909	0
202	20250317	151700	34626430	1909	1909	1909	1909	0
203	20250317	151600	34626430	1909	1909	1909	1909	0
204	20250317	151500	34626430	1909	1909	1909	1909	0
205	20250317	151400	34626430	1909	1909	1909	1909	0
206	20250317	151300	34626430	1909	1909	1909	1909	0
207	20250317	151200	34626430	1909	1909	1909	1909	0
208	20250317	151100	34626430	1909	1909	1909	1909	0
209	20250317	151000	34626430	1909	1909	1909	1909	0
210	20250317	150900	34626430	1909	1909	1909	1909	0
211	20250317	150800	34626430	1909	1909	1909	1909	0
212	20250317	150700	34626430	1909	1909	1909	1909	0
213	20250317	150600	34626430	1909	1909	1909	1909	0
214	20250317	150500	34626430	1909	1909	1909	1909	1
215	20250317	150400	34624521	1896	1900	1900	1896	1500
216	20250317	150300	31780057	1909	1909	1909	1909	0
217	20250317	150200	31780057	1909	1909	1909	1909	0
218	20250317	150100	31780057	1909	1909	1909	1909	0
219	20250317	150000	31780057	1909	1909	1909	1909	0
220	20250317	145900	31780057	1909	1909	1909	1909	0
221	20250317	145800	31780057	1909	1909	1909	1909	0
222	20250317	145700	31780057	1909	1909	1909	1909	10
223	20250317	145600	31760967	1909	1906	1909	1906	21
224	20250317	145500	31720938	1901	1902	1902	1901	141
225	20250317	145400	31452887	1905	1905	1905	1905	0
226	20250317	145300	31452887	1905	1905	1905	1905	0
227	20250317	145200	31452887	1905	1905	1905	1905	0
228	20250317	145100	31452887	1905	1905	1905	1905	0
229	20250317	145000	31452887	1905	1905	1905	1905	0
230	20250317	144900	31452887	1905	1905	1905	1905	6
231	20250317	144800	31441457	1901	1903	1903	1901	21
232	20250317	144700	31401497	1905	1905	1905	1905	1
233	20250317	144600	31399592	1903	1903	1903	1903	0
234	20250317	144500	31399592	1903	1903	1903	1903	0
235	20250317	144400	31399592	1903	1903	1903	1903	0
236	20250317	144300	31399592	1903	1903	1903	1903	25
237	20250317	144200	31352017	1905	1905	1905	1905	0
238	20250317	144100	31352017	1905	1905	1905	1905	0
239	20250317	144000	31352017	1905	1904	1905	1904	4
240	20250317	143900	31344400	1905	1905	1905	1905	0
241	20250317	143800	31344400	1905	1905	1905	1905	1
242	20250317	143700	31342495	1907	1907	1907	1907	0
243	20250317	143600	31342495	1907	1907	1907	1907	0
244	20250317	143500	31342495	1907	1907	1907	1907	0
245	20250317	143400	31342495	1907	1907	1907	1907	0
246	20250317	143300	31342495	1907	1907	1907	1907	0
247	20250317	143200	31342495	1907	1907	1907	1907	0
248	20250317	143100	31342495	1907	1907	1907	1907	0
249	20250317	143000	31342495	1907	1907	1907	1907	0
250	20250317	142900	31342495	1907	1906	1907	1906	2
251	20250317	142800	31338682	1902	1903	1903	1902	2
252	20250317	142700	31334877	1908	1908	1908	1908	0
253	20250317	142600	31334877	1908	1908	1908	1908	0
254	20250317	142500	31334877	1908	1908	1908	1908	0
255	20250317	142400	31334877	1908	1908	1908	1908	0
256	20250317	142300	31334877	1908	1908	1908	1908	1
257	20250317	142200	31332969	1903	1903	1903	1903	4
258	20250317	142100	31325357	1909	1909	1909	1909	0
259	20250317	142000	31325357	1909	1909	1909	1909	0
260	20250317	141900	31325357	1909	1909	1909	1909	0
261	20250317	141800	31325357	1909	1909	1909	1909	0
262	20250317	141700	31325357	1909	1909	1909	1909	0
263	20250317	141600	31325357	1909	1909	1909	1909	0
264	20250317	141500	31325357	1909	1909	1909	1909	0
265	20250317	141400	31325357	1909	1909	1909	1909	0
266	20250317	141300	31325357	1909	1909	1909	1909	0
267	20250317	141200	31325357	1909	1909	1909	1909	0
268	20250317	141100	31325357	1909	1909	1909	1909	0
269	20250317	141000	31325357	1909	1909	1909	1909	0
270	20250317	140900	31325357	1909	1909	1909	1909	1
271	20250317	140800	31323448	1911	1911	1911	1911	0
272	20250317	140700	31323448	1911	1911	1911	1911	0
273	20250317	140600	31323448	1911	1911	1911	1911	0
274	20250317	140500	31323448	1911	1911	1911	1911	0
275	20250317	140400	31323448	1911	1911	1911	1911	0
276	20250317	140300	31323448	1911	1911	1911	1911	0
277	20250317	140200	31323448	1911	1911	1911	1911	0
278	20250317	140100	31323448	1911	1911	1911	1911	0
279	20250317	140000	31323448	1911	1911	1911	1911	0
280	20250317	135900	31323448	1911	1911	1911	1911	0
281	20250317	135800	31323448	1911	1911	1911	1911	0
282	20250317	135700	31323448	1911	1910	1911	1910	10
283	20250317	135600	31304340	1914	1914	1914	1914	0
284	20250317	135500	31304340	1914	1914	1914	1914	0
285	20250317	135400	31304340	1914	1914	1914	1914	0
286	20250317	135300	31304340	1914	1914	1914	1914	0
287	20250317	135200	31304340	1914	1914	1914	1914	0
288	20250317	135100	31304340	1914	1914	1914	1914	0
289	20250317	135000	31304340	1914	1914	1914	1914	0
290	20250317	134900	31304340	1914	1914	1914	1914	0
291	20250317	134800	31304340	1914	1914	1914	1914	0
292	20250317	134700	31304340	1914	1914	1914	1914	0
293	20250317	134600	31304340	1914	1914	1914	1914	0
294	20250317	134500	31304340	1914	1914	1914	1914	0
295	20250317	134400	31304340	1914	1914	1914	1914	0
296	20250317	134300	31304340	1914	1905	1914	1905	42
297	20250317	134200	31224283	1905	1905	1905	1905	0
298	20250317	134100	31224283	1905	1905	1905	1905	0
299	20250317	134000	31224283	1905	1905	1905	1905	3
300	20250317	133900	31218568	1906	1906	1906	1906	0
301	20250317	133800	31218568	1906	1906	1906	1906	0
302	20250317	133700	31218568	1906	1906	1906	1906	0
303	20250317	133600	31218568	1906	1906	1906	1906	1
304	20250317	133500	31216662	1905	1905	1905	1905	0
305	20250317	133400	31216662	1905	1905	1905	1905	1
306	20250317	133300	31214757	1914	1914	1914	1914	0
307	20250317	133200	31214757	1914	1914	1914	1914	6
308	20250317	133100	31203273	1915	1900	1915	1900	368
309	20250317	133000	30503300	1902	1902	1902	1902	0
310	20250317	132900	30503300	1902	1902	1902	1902	0
311	20250317	132800	30503300	1902	1902	1902	1902	0
312	20250317	132700	30503300	1902	1902	1902	1902	0
313	20250317	132600	30503300	1902	1902	1902	1902	0
314	20250317	132500	30503300	1902	1902	1902	1902	0
315	20250317	132400	30503300	1902	1892	1902	1892	891
316	20250317	132300	28812959	1892	1889	1892	1889	106
317	20250317	132200	28612590	1889	1889	1889	1889	0
318	20250317	132100	28612590	1889	1889	1889	1889	5
319	20250317	132000	28603145	1887	1887	1887	1887	0
320	20250317	131900	28603145	1887	1887	1887	1887	0
321	20250317	131800	28603145	1887	1887	1887	1887	0
322	20250317	131700	28603145	1887	1885	1887	1884	190
323	20250317	131600	28244895	1886	1886	1886	1886	0
324	20250317	131500	28244895	1886	1886	1886	1886	0
325	20250317	131400	28244895	1886	1886	1886	1886	0
326	20250317	131300	28244895	1886	1886	1886	1886	10
327	20250317	131200	28226035	1887	1887	1887	1887	0
328	20250317	131100	28226035	1887	1887	1887	1887	0
329	20250317	131000	28226035	1887	1887	1887	1887	0
330	20250317	130900	28226035	1887	1887	1887	1887	0
331	20250317	130800	28226035	1887	1887	1887	1887	0
332	20250317	130700	28226035	1887	1887	1887	1887	0
333	20250317	130600	28226035	1887	1887	1887	1887	0
334	20250317	130500	28226035	1887	1887	1887	1887	0
335	20250317	130400	28226035	1887	1887	1887	1887	0
336	20250317	130300	28226035	1887	1887	1887	1887	2
337	20250317	130200	28222261	1889	1889	1889	1889	0
338	20250317	130100	28222261	1889	1889	1889	1889	0
339	20250317	130000	28222261	1889	1889	1889	1889	0
340	20250317	125900	28222261	1889	1889	1889	1889	0
341	20250317	125800	28222261	1889	1889	1889	1889	0
342	20250317	125700	28222261	1889	1889	1889	1889	0
343	20250317	125600	28222261	1889	1889	1889	1889	0
344	20250317	125500	28222261	1889	1889	1889	1889	0
345	20250317	125400	28222261	1889	1889	1889	1889	0
346	20250317	125300	28222261	1889	1889	1889	1889	0
347	20250317	125200	28222261	1889	1889	1889	1889	0
348	20250317	125100	28222261	1889	1889	1889	1889	0
349	20250317	125000	28222261	1889	1889	1889	1889	0
350	20250317	124900	28222261	1889	1889	1889	1889	0
351	20250317	124800	28222261	1889	1889	1889	1889	0
352	20250317	124700	28222261	1889	1889	1889	1889	0
353	20250317	124600	28222261	1889	1889	1889	1889	0
354	20250317	124500	28222261	1889	1889	1889	1889	0
355	20250317	124400	28222261	1889	1889	1889	1889	0
356	20250317	124300	28222261	1889	1889	1889	1889	5
357	20250317	124200	28212816	1889	1889	1889	1889	2
358	20250317	124100	28209038	1889	1889	1889	1889	2
359	20250317	124000	28205260	1890	1890	1890	1890	0
360	20250317	123900	28205260	1890	1885	1890	1885	122
361	20250317	123800	27974685	1885	1885	1885	1885	1
362	20250317	123700	27972800	1890	1890	1890	1890	0
363	20250317	123600	27972800	1890	1890	1890	1890	1
364	20250317	123500	27970910	1891	1891	1891	1891	0
365	20250317	123400	27970910	1891	1891	1891	1891	0
366	20250317	123300	27970910	1891	1888	1891	1888	571
367	20250317	123200	26891722	1890	1886	1890	1886	470
368	20250317	123100	26003608	1886	1886	1886	1886	3
369	20250317	123000	25997950	1870	1870	1870	1870	0
370	20250317	122900	25997950	1870	1870	1870	1870	0
371	20250317	122800	25997950	1870	1870	1870	1870	0
372	20250317	122700	25997950	1870	1870	1870	1870	0
373	20250317	122600	25997950	1870	1870	1870	1870	0
374	20250317	122500	25997950	1870	1870	1870	1870	0
375	20250317	122400	25997950	1870	1870	1870	1870	30
376	20250317	122300	25941850	1868	1868	1868	1868	0
377	20250317	122200	25941850	1868	1868	1868	1868	0
378	20250317	122100	25941850	1868	1868	1868	1868	0
379	20250317	122000	25941850	1868	1868	1868	1868	0
380	20250317	121900	25941850	1868	1868	1868	1868	0
381	20250317	121800	25941850	1868	1872	1872	1867	6523
382	20250317	121700	13756325	1872	1872	1872	1872	0
383	20250317	121600	13756325	1872	1872	1872	1872	1
384	20250317	121500	13754453	1884	1884	1884	1884	0
385	20250317	121400	13754453	1884	1872	1884	1872	37
386	20250317	121300	13685070	1871	1871	1871	1871	0
387	20250317	121200	13685070	1871	1871	1871	1871	0
388	20250317	121100	13685070	1871	1871	1871	1871	0
389	20250317	121000	13685070	1871	1871	1871	1871	1
390	20250317	120900	13683199	1886	1886	1886	1886	0
391	20250317	120800	13683199	1886	1886	1886	1886	0
392	20250317	120700	13683199	1886	1886	1886	1886	0
393	20250317	120600	13683199	1886	1886	1886	1886	0
394	20250317	120500	13683199	1886	1886	1886	1886	0
395	20250317	120400	13683199	1886	1870	1886	1870	44
396	20250317	120300	13600743	1869	1869	1869	1869	0
397	20250317	120200	13600743	1869	1869	1869	1869	0
398	20250317	120100	13600743	1869	1887	1887	1869	133
399	20250317	120000	13349790	1887	1887	1887	1887	0
400	20250317	115900	13349790	1887	1878	1887	1878	41
401	20250317	115800	13272622	1877	1874	1877	1874	27
402	20250317	115700	13221980	1874	1870	1874	1870	126
403	20250317	115600	12986336	1869	1869	1869	1869	0
404	20250317	115500	12986336	1869	1869	1869	1869	0
405	20250317	115400	12986336	1869	1869	1869	1869	30
406	20250317	115300	12930266	1869	1869	1869	1869	0
407	20250317	115200	12930266	1869	1869	1869	1869	0
408	20250317	115100	12930266	1869	1869	1869	1869	0
409	20250317	115000	12930266	1869	1869	1869	1869	0
410	20250317	114900	12930266	1869	1869	1869	1869	0
411	20250317	114800	12930266	1869	1869	1869	1869	0
412	20250317	114700	12930266	1869	1869	1869	1869	1
413	20250317	114600	12928397	1870	1870	1870	1870	0
414	20250317	114500	12928397	1870	1870	1870	1870	0
415	20250317	114400	12928397	1870	1870	1870	1870	2
416	20250317	114300	12924657	1870	1870	1870	1870	0
417	20250317	114200	12924657	1870	1870	1870	1870	0
418	20250317	114100	12924657	1870	1870	1870	1870	0
419	20250317	114000	12924657	1870	1870	1870	1870	0
420	20250317	113900	12924657	1870	1870	1870	1870	0
421	20250317	113800	12924657	1870	1870	1870	1870	0
422	20250317	113700	12924657	1870	1870	1870	1870	0
423	20250317	113600	12924657	1870	1870	1870	1870	0
424	20250317	113500	12924657	1870	1870	1870	1870	20
425	20250317	113400	12887257	1870	1870	1870	1870	2
426	20250317	113300	12883517	1871	1871	1871	1871	0
427	20250317	113200	12883517	1871	1871	1871	1871	0
428	20250317	113100	12883517	1871	1871	1871	1871	0
429	20250317	113000	12883517	1871	1871	1871	1871	0
430	20250317	112900	12883517	1871	1871	1871	1871	0
431	20250317	112800	12883517	1871	1871	1871	1871	0
432	20250317	112700	12883517	1871	1871	1871	1871	0
433	20250317	112600	12883517	1871	1871	1871	1871	10
434	20250317	112500	12864807	1873	1873	1873	1873	0
435	20250317	112400	12864807	1873	1873	1873	1873	0
436	20250317	112300	12864807	1873	1873	1873	1873	0
437	20250317	112200	12864807	1873	1873	1873	1873	0
438	20250317	112100	12864807	1873	1873	1873	1873	0
439	20250317	112000	12864807	1873	1873	1873	1873	0
440	20250317	111900	12864807	1873	1873	1873	1873	0
441	20250317	111800	12864807	1873	1873	1873	1873	0
442	20250317	111700	12864807	1873	1873	1873	1873	0
443	20250317	111600	12864807	1873	1873	1873	1873	0
444	20250317	111500	12864807	1873	1873	1873	1873	0
445	20250317	111400	12864807	1873	1870	1873	1868	2078
446	20250317	111300	8982549	1870	1870	1870	1870	0
447	20250317	111200	8982549	1870	1870	1870	1870	0
448	20250317	111100	8982549	1870	1870	1870	1870	0
449	20250317	111000	8982549	1870	1870	1870	1870	0
450	20250317	110900	8982549	1870	1870	1870	1870	0
451	20250317	110800	8982549	1870	1870	1870	1870	0
452	20250317	110700	8982549	1870	1870	1870	1870	0
453	20250317	110600	8982549	1870	1870	1870	1870	0
454	20250317	110500	8982549	1870	1870	1870	1870	0
455	20250317	110400	8982549	1870	1870	1870	1870	1
456	20250317	110300	8980679	1878	1878	1878	1878	0
457	20250317	110200	8980679	1878	1878	1878	1878	0
458	20250317	110100	8980679	1878	1878	1878	1878	0
459	20250317	110000	8980679	1878	1878	1878	1878	0
460	20250317	105900	8980679	1878	1878	1878	1878	0
461	20250317	105800	8980679	1878	1878	1878	1878	0
462	20250317	105700	8980679	1878	1878	1878	1878	0
463	20250317	105600	8980679	1878	1878	1878	1878	0
464	20250317	105500	8980679	1878	1878	1878	1878	0
465	20250317	105400	8980679	1878	1878	1878	1878	0
466	20250317	105300	8980679	1878	1878	1878	1878	0
467	20250317	105200	8980679	1878	1878	1878	1878	0
468	20250317	105100	8980679	1878	1878	1878	1878	0
469	20250317	105000	8980679	1878	1878	1878	1878	0
470	20250317	104900	8980679	1878	1878	1878	1878	0
471	20250317	104800	8980679	1878	1879	1879	1878	184
472	20250317	104700	8635026	1880	1880	1880	1880	0
473	20250317	104600	8635026	1880	1880	1880	1880	0
474	20250317	104500	8635026	1880	1880	1880	1880	1
475	20250317	104400	8633146	1880	1880	1880	1880	0
476	20250317	104300	8633146	1880	1880	1880	1880	0
477	20250317	104200	8633146	1880	1880	1880	1880	0
478	20250317	104100	8633146	1880	1880	1880	1880	12
479	20250317	104000	8610586	1885	1885	1885	1885	0
480	20250317	103900	8610586	1885	1882	1885	1880	171
481	20250317	103800	8288905	1883	1883	1883	1883	10
482	20250317	103700	8270075	1885	1885	1885	1885	0
483	20250317	103600	8270075	1885	1885	1885	1885	0
484	20250317	103500	8270075	1885	1885	1885	1885	2
485	20250317	103400	8266305	1885	1885	1885	1885	0
486	20250317	103300	8266305	1885	1885	1885	1885	0
487	20250317	103200	8266305	1885	1885	1885	1885	0
488	20250317	103100	8266305	1885	1884	1885	1883	59
489	20250317	103000	8155166	1885	1885	1885	1885	115
490	20250317	102900	7938391	1885	1885	1885	1885	76
491	20250317	102800	7795131	1885	1885	1885	1885	0
492	20250317	102700	7795131	1885	1885	1885	1885	0
493	20250317	102600	7795131	1885	1885	1885	1885	0
494	20250317	102500	7795131	1885	1871	1885	1871	34
495	20250317	102400	7731461	1870	1870	1870	1870	0
496	20250317	102300	7731461	1870	1870	1870	1870	0
497	20250317	102200	7731461	1870	1870	1870	1870	0
498	20250317	102100	7731461	1870	1870	1870	1870	1
499	20250317	102000	7729591	1882	1870	1882	1870	156
500	20250317	101900	7437799	1871	1871	1871	1871	0
501	20250317	101800	7437799	1871	1871	1871	1871	0
502	20250317	101700	7437799	1871	1871	1871	1871	0
503	20250317	101600	7437799	1871	1871	1871	1871	0
504	20250317	101500	7437799	1871	1882	1882	1871	13
505	20250317	101400	7413454	1883	1871	1883	1871	37
506	20250317	101300	7344145	1870	1870	1870	1870	0
507	20250317	101200	7344145	1870	1870	1870	1870	0
508	20250317	101100	7344145	1870	1870	1870	1870	0
509	20250317	101000	7344145	1870	1870	1870	1870	0
510	20250317	100900	7344145	1870	1870	1870	1870	1
511	20250317	100800	7342275	1887	1887	1887	1887	0
512	20250317	100700	7342275	1887	1887	1887	1887	0
513	20250317	100600	7342275	1887	1880	1887	1880	36
514	20250317	100500	7274553	1887	1887	1887	1887	2
515	20250317	100400	7270779	1887	1870	1887	1870	34
516	20250317	100300	7207082	1869	1869	1869	1869	0
517	20250317	100200	7207082	1869	1869	1869	1869	1
518	20250317	100100	7205213	1884	1884	1884	1884	0
519	20250317	100000	7205213	1884	1884	1884	1884	0
520	20250317	095900	7205213	1884	1867	1884	1867	80
521	20250317	095800	7055635	1866	1866	1866	1866	0
522	20250317	095700	7055635	1866	1866	1866	1866	0
523	20250317	095600	7055635	1866	1866	1866	1866	0
524	20250317	095500	7055635	1866	1866	1866	1866	1
525	20250317	095400	7053769	1867	1868	1868	1867	50
526	20250317	095300	6960407	1867	1870	1870	1867	86
527	20250317	095200	6799590	1871	1871	1871	1871	37
528	20250317	095100	6730363	1885	1885	1885	1885	0
529	20250317	095000	6730363	1885	1885	1885	1885	0
530	20250317	094900	6730363	1885	1885	1885	1885	0
531	20250317	094800	6730363	1885	1885	1885	1885	0
532	20250317	094700	6730363	1885	1885	1885	1885	0
533	20250317	094600	6730363	1885	1885	1885	1885	0
534	20250317	094500	6730363	1885	1885	1885	1885	0
535	20250317	094400	6730363	1885	1885	1885	1885	0
536	20250317	094300	6730363	1885	1884	1885	1884	10
537	20250317	094200	6711518	1872	1872	1872	1872	5
538	20250317	094100	6702158	1885	1868	1885	1868	454
539	20250317	094000	5852929	1868	1868	1868	1868	3
540	20250317	093900	5847325	1868	1868	1868	1868	0
541	20250317	093800	5847325	1868	1868	1868	1868	5
542	20250317	093700	5837985	1869	1869	1869	1869	57
543	20250317	093600	5731452	1888	1888	1888	1888	0
544	20250317	093500	5731452	1888	1888	1888	1888	0
545	20250317	093400	5731452	1888	1888	1888	1888	0
546	20250317	093300	5731452	1888	1888	1888	1888	0
547	20250317	093200	5731452	1888	1888	1888	1888	0
548	20250317	093100	5731452	1888	1888	1888	1888	0
549	20250317	093000	5731452	1888	1888	1888	1888	0
550	20250317	092900	5731452	1888	1888	1888	1888	0
551	20250317	092800	5731452	1888	1888	1888	1888	0
552	20250317	092700	5731452	1888	1888	1888	1888	5
553	20250317	092600	5722012	1890	1890	1890	1890	0
554	20250317	092500	5722012	1890	1890	1890	1890	0
555	20250317	092400	5722012	1890	1890	1890	1890	0
556	20250317	092300	5722012	1890	1890	1890	1890	0
557	20250317	092200	5722012	1890	1885	1890	1885	4
558	20250317	092100	5714467	1866	1866	1866	1866	0
559	20250317	092000	5714467	1866	1866	1866	1866	0
560	20250317	091900	5714467	1866	1866	1866	1866	0
561	20250317	091800	5714467	1866	1866	1866	1866	1248
562	20250317	091700	3385699	1866	1866	1866	1866	1
563	20250317	091600	3383833	1866	1866	1866	1866	0
564	20250317	091500	3383833	1866	1866	1866	1866	24
565	20250317	091400	3339049	1866	1866	1866	1866	251
566	20250317	091300	2870683	1866	1866	1866	1866	0
567	20250317	091200	2870683	1866	1879	1897	1866	822
568	20250317	091100	1323589	1880	1866	1880	1865	56
569	20250317	091000	1219010	1880	1880	1880	1880	0
570	20250317	090900	1219010	1880	1880	1880	1880	0
571	20250317	090800	1219010	1880	1880	1880	1880	0
572	20250317	090700	1219010	1880	1880	1880	1880	0
573	20250317	090600	1219010	1880	1880	1880	1880	0
574	20250317	090500	1219010	1880	1871	1880	1871	350
575	20250317	090400	561365	1865	1865	1865	1865	200
576	20250317	090300	188365	1865	1865	1865	1865	0
577	20250317	090200	188365	1865	1865	1865	1865	25
578	20250317	090100	141740	1865	1865	1865	1865	0
579	20250317	090000	141740	1865	1865	1865	1865	76