KissMeData/002220/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	183700	3554360	1890	1890	1890	1890	214
3	20250319	183600	3554360	1890	1890	1890	1890	0
4	20250319	183500	3554360	1890	1890	1890	1890	0
5	20250319	183400	3554360	1890	1890	1890	1890	0
6	20250319	183300	3554360	1890	1890	1890	1890	0
7	20250319	183200	3554360	1890	1890	1890	1890	0
8	20250319	183100	3554360	1890	1890	1890	1890	0
9	20250319	183000	3554360	1890	1890	1890	1890	0
10	20250319	182900	3554360	1890	1890	1890	1890	0
11	20250319	182800	3554360	1890	1890	1890	1890	0
12	20250319	182700	3554360	1890	1890	1890	1890	0
13	20250319	182600	3554360	1890	1890	1890	1890	0
14	20250319	182500	3554360	1890	1890	1890	1890	0
15	20250319	182400	3554360	1890	1890	1890	1890	0
16	20250319	182300	3554360	1890	1890	1890	1890	0
17	20250319	182200	3554360	1890	1890	1890	1890	0
18	20250319	182100	3554360	1890	1890	1890	1890	0
19	20250319	182000	3554360	1890	1890	1890	1890	0
20	20250319	181900	3554360	1890	1890	1890	1890	0
21	20250319	181800	3554360	1890	1890	1890	1890	0
22	20250319	181700	3554360	1890	1890	1890	1890	0
23	20250319	181600	3554360	1890	1890	1890	1890	0
24	20250319	181500	3554360	1890	1890	1890	1890	0
25	20250319	181400	3554360	1890	1890	1890	1890	0
26	20250319	181300	3554360	1890	1890	1890	1890	0
27	20250319	181200	3554360	1890	1890	1890	1890	0
28	20250319	181100	3554360	1890	1890	1890	1890	0
29	20250319	181000	3554360	1890	1890	1890	1890	0
30	20250319	180900	3554360	1890	1890	1890	1890	0
31	20250319	180800	3554360	1890	1890	1890	1890	0
32	20250319	180700	3554360	1890	1890	1890	1890	214
33	20250319	180600	3554360	1890	1890	1890	1890	0
34	20250319	180500	3554360	1890	1890	1890	1890	0
35	20250319	180400	3554360	1890	1890	1890	1890	0
36	20250319	180300	3554360	1890	1890	1890	1890	0
37	20250319	180200	3554360	1890	1890	1890	1890	0
38	20250319	180100	3554360	1890	1890	1890	1890	0
39	20250319	180000	3554360	1890	1890	1890	1890	0
40	20250319	175900	3554360	1890	1890	1890	1890	0
41	20250319	175800	3554360	1890	1890	1890	1890	0
42	20250319	175700	3554360	1890	1890	1890	1890	0
43	20250319	175600	3554360	1890	1890	1890	1890	0
44	20250319	175500	3554360	1890	1890	1890	1890	0
45	20250319	175400	3554360	1890	1890	1890	1890	0
46	20250319	175300	3554360	1890	1890	1890	1890	0
47	20250319	175200	3554360	1890	1890	1890	1890	0
48	20250319	175100	3554360	1890	1890	1890	1890	0
49	20250319	175000	3554360	1890	1890	1890	1890	0
50	20250319	174900	3554360	1890	1890	1890	1890	0
51	20250319	174800	3554360	1890	1890	1890	1890	0
52	20250319	174700	3554360	1890	1890	1890	1890	0
53	20250319	174600	3554360	1890	1890	1890	1890	0
54	20250319	174500	3554360	1890	1890	1890	1890	0
55	20250319	174400	3554360	1890	1890	1890	1890	0
56	20250319	174300	3554360	1890	1890	1890	1890	0
57	20250319	174200	3554360	1890	1890	1890	1890	0
58	20250319	174100	3554360	1890	1890	1890	1890	0
59	20250319	174000	3554360	1890	1890	1890	1890	0
60	20250319	173900	3554360	1890	1890	1890	1890	0
61	20250319	173800	3554360	1890	1890	1890	1890	0
62	20250319	173700	3554360	1890	1890	1890	1890	214
63	20250319	173600	3554360	1890	1890	1890	1890	0
64	20250319	173500	3554360	1890	1890	1890	1890	0
65	20250319	173400	3554360	1890	1890	1890	1890	0
66	20250319	173300	3554360	1890	1890	1890	1890	0
67	20250319	173200	3554360	1890	1890	1890	1890	0
68	20250319	173100	3554360	1890	1890	1890	1890	0
69	20250319	173000	3554360	1890	1890	1890	1890	0
70	20250319	172900	3554360	1890	1890	1890	1890	0
71	20250319	172800	3554360	1890	1890	1890	1890	0
72	20250319	172700	3554360	1890	1890	1890	1890	0
73	20250319	172600	3554360	1890	1890	1890	1890	0
74	20250319	172500	3554360	1890	1890	1890	1890	0
75	20250319	172400	3554360	1890	1890	1890	1890	0
76	20250319	172300	3554360	1890	1890	1890	1890	0
77	20250319	172200	3554360	1890	1890	1890	1890	0
78	20250319	172100	3554360	1890	1890	1890	1890	0
79	20250319	172000	3554360	1890	1890	1890	1890	0
80	20250319	171900	3554360	1890	1890	1890	1890	0
81	20250319	171800	3554360	1890	1890	1890	1890	0
82	20250319	171700	3554360	1890	1890	1890	1890	0
83	20250319	171600	3554360	1890	1890	1890	1890	0
84	20250319	171500	3554360	1890	1890	1890	1890	0
85	20250319	171400	3554360	1890	1890	1890	1890	0
86	20250319	171300	3554360	1890	1890	1890	1890	0
87	20250319	171200	3554360	1890	1890	1890	1890	0
88	20250319	171100	3554360	1890	1890	1890	1890	0
89	20250319	171000	3554360	1890	1890	1890	1890	0
90	20250319	170900	3554360	1890	1890	1890	1890	0
91	20250319	170800	3554360	1890	1890	1890	1890	0
92	20250319	170700	3554360	1890	1890	1890	1890	214
93	20250319	170600	3554360	1890	1890	1890	1890	0
94	20250319	170500	3554360	1890	1890	1890	1890	0
95	20250319	170400	3554360	1890	1890	1890	1890	0
96	20250319	170300	3554360	1890	1890	1890	1890	0
97	20250319	170200	3554360	1890	1890	1890	1890	0
98	20250319	170100	3554360	1890	1890	1890	1890	0
99	20250319	170000	3554360	1890	1890	1890	1890	0
100	20250319	165900	3554360	1890	1890	1890	1890	0
101	20250319	165800	3554360	1890	1890	1890	1890	0
102	20250319	165700	3554360	1890	1890	1890	1890	0
103	20250319	165600	3554360	1890	1890	1890	1890	0
104	20250319	165500	3554360	1890	1890	1890	1890	0
105	20250319	165400	3554360	1890	1890	1890	1890	0
106	20250319	165300	3554360	1890	1890	1890	1890	0
107	20250319	165200	3554360	1890	1890	1890	1890	0
108	20250319	165100	3554360	1890	1890	1890	1890	0
109	20250319	165000	3554360	1890	1890	1890	1890	0
110	20250319	164900	3554360	1890	1890	1890	1890	0
111	20250319	164800	3554360	1890	1890	1890	1890	0
112	20250319	164700	3554360	1890	1890	1890	1890	0
113	20250319	164600	3554360	1890	1890	1890	1890	0
114	20250319	164500	3554360	1890	1890	1890	1890	0
115	20250319	164400	3554360	1890	1890	1890	1890	0
116	20250319	164300	3554360	1890	1890	1890	1890	0
117	20250319	164200	3554360	1890	1890	1890	1890	0
118	20250319	164100	3554360	1890	1890	1890	1890	0
119	20250319	164000	3554360	1890	1890	1890	1890	0
120	20250319	163900	3554360	1890	1890	1890	1890	0
121	20250319	163800	3554360	1890	1890	1890	1890	0
122	20250319	163700	3554360	1890	1890	1890	1890	214
123	20250319	163600	3554360	1890	1890	1890	1890	0
124	20250319	163500	3554360	1890	1890	1890	1890	0
125	20250319	163400	3554360	1890	1890	1890	1890	0
126	20250319	163300	3554360	1890	1890	1890	1890	0
127	20250319	163200	3554360	1890	1890	1890	1890	0
128	20250319	163100	3554360	1890	1890	1890	1890	0
129	20250319	163000	3554360	1890	1890	1890	1890	0
130	20250319	162900	3554360	1890	1890	1890	1890	0
131	20250319	162800	3554360	1890	1890	1890	1890	0
132	20250319	162700	3554360	1890	1890	1890	1890	0
133	20250319	162600	3554360	1890	1890	1890	1890	0
134	20250319	162500	3554360	1890	1890	1890	1890	0
135	20250319	162400	3554360	1890	1890	1890	1890	0
136	20250319	162300	3554360	1890	1890	1890	1890	0
137	20250319	162200	3554360	1890	1890	1890	1890	0
138	20250319	162100	3554360	1890	1890	1890	1890	0
139	20250319	162000	3554360	1890	1890	1890	1890	0
140	20250319	161900	3554360	1890	1890	1890	1890	0
141	20250319	161800	3554360	1890	1890	1890	1890	0
142	20250319	161700	3554360	1890	1890	1890	1890	0
143	20250319	161600	3554360	1890	1890	1890	1890	0
144	20250319	161500	3554360	1890	1890	1890	1890	0
145	20250319	161400	3554360	1890	1890	1890	1890	0
146	20250319	161300	3554360	1890	1890	1890	1890	0
147	20250319	161200	3554360	1890	1890	1890	1890	0
148	20250319	161100	3554360	1890	1890	1890	1890	0
149	20250319	161000	3554360	1890	1890	1890	1890	0
150	20250319	160900	3554360	1890	1890	1890	1890	0
151	20250319	160800	3554360	1890	1890	1890	1890	0
152	20250319	160700	3554360	1890	1890	1890	1890	214
153	20250319	160600	3554360	1890	1890	1890	1890	0
154	20250319	160500	3554360	1890	1890	1890	1890	0
155	20250319	160400	3554360	1890	1890	1890	1890	0
156	20250319	160300	3554360	1890	1890	1890	1890	0
157	20250319	160200	3554360	1890	1890	1890	1890	0
158	20250319	160100	3554360	1890	1890	1890	1890	0
159	20250319	160000	3554360	1890	1890	1890	1890	0
160	20250319	155900	3554360	1890	1890	1890	1890	0
161	20250319	155800	3554360	1890	1890	1890	1890	0
162	20250319	155700	3554360	1890	1890	1890	1890	0
163	20250319	155600	3554360	1890	1890	1890	1890	0
164	20250319	155500	3554360	1890	1890	1890	1890	0
165	20250319	155400	3554360	1890	1890	1890	1890	0
166	20250319	155300	3554360	1890	1890	1890	1890	0
167	20250319	155200	3554360	1890	1890	1890	1890	0
168	20250319	155100	3554360	1890	1890	1890	1890	0
169	20250319	155000	3554360	1890	1890	1890	1890	0
170	20250319	154900	3554360	1890	1890	1890	1890	0
171	20250319	154800	3554360	1890	1890	1890	1890	0
172	20250319	154700	3554360	1890	1890	1890	1890	0
173	20250319	154600	3554360	1890	1890	1890	1890	0
174	20250319	154500	3554360	1890	1890	1890	1890	0
175	20250319	154400	3554360	1890	1890	1890	1890	0
176	20250319	154300	3554360	1890	1890	1890	1890	0
177	20250319	154200	3554360	1890	1890	1890	1890	0
178	20250319	154100	3554360	1890	1890	1890	1890	0
179	20250319	154000	3554360	1890	1890	1890	1890	0
180	20250319	153900	3554360	1890	1890	1890	1890	0
181	20250319	153800	3554360	1890	1890	1890	1890	0
182	20250319	153700	3554360	1890	1890	1890	1890	214
183	20250319	153600	3554360	1890	1890	1890	1890	0
184	20250319	153500	3554360	1890	1890	1890	1890	0
185	20250319	153400	3554360	1890	1890	1890	1890	0
186	20250319	153300	3554360	1890	1890	1890	1890	0
187	20250319	153200	3554360	1890	1890	1890	1890	0
188	20250319	153100	3554360	1890	1890	1890	1890	0
189	20250319	153000	3554360	1890	1890	1890	1890	214
190	20250319	152900	3149900	1890	1890	1890	1890	0
191	20250319	152800	3149900	1890	1890	1890	1890	0
192	20250319	152700	3149900	1890	1890	1890	1890	0
193	20250319	152600	3149900	1890	1890	1890	1890	0
194	20250319	152500	3149900	1890	1890	1890	1890	0
195	20250319	152400	3149900	1890	1890	1890	1890	0
196	20250319	152300	3149900	1890	1890	1890	1890	0
197	20250319	152200	3149900	1890	1890	1890	1890	0
198	20250319	152100	3149900	1890	1890	1890	1890	0
199	20250319	152000	3149900	1890	1890	1890	1890	0
200	20250319	151900	3149900	1890	1888	1890	1884	143
201	20250319	151800	2880202	1889	1889	1889	1889	0
202	20250319	151700	2880202	1889	1889	1889	1889	20
203	20250319	151600	2842422	1889	1889	1889	1889	1
204	20250319	151500	2840533	1888	1888	1888	1888	0
205	20250319	151400	2840533	1888	1888	1888	1888	0
206	20250319	151300	2840533	1888	1888	1888	1888	0
207	20250319	151200	2840533	1888	1888	1888	1888	130
208	20250319	151100	2595093	1888	1888	1888	1888	0
209	20250319	151000	2595093	1888	1888	1888	1888	0
210	20250319	150900	2595093	1888	1888	1888	1888	0
211	20250319	150800	2595093	1888	1888	1888	1888	0
212	20250319	150700	2595093	1888	1888	1888	1888	0
213	20250319	150600	2595093	1888	1888	1888	1888	0
214	20250319	150500	2595093	1888	1888	1888	1888	0
215	20250319	150400	2595093	1888	1888	1888	1888	1
216	20250319	150300	2593205	1888	1888	1888	1888	0
217	20250319	150200	2593205	1888	1888	1888	1888	0
218	20250319	150100	2593205	1888	1888	1888	1888	3
219	20250319	150000	2587541	1888	1888	1888	1888	0
220	20250319	145900	2587541	1888	1888	1888	1888	5
221	20250319	145800	2578101	1888	1888	1888	1888	0
222	20250319	145700	2578101	1888	1888	1888	1888	0
223	20250319	145600	2578101	1888	1888	1888	1888	10
224	20250319	145500	2559221	1888	1888	1888	1888	0
225	20250319	145400	2559221	1888	1888	1888	1888	0
226	20250319	145300	2559221	1888	1888	1888	1888	0
227	20250319	145200	2559221	1888	1888	1888	1888	0
228	20250319	145100	2559221	1888	1888	1888	1888	0
229	20250319	145000	2559221	1888	1888	1888	1888	0
230	20250319	144900	2559221	1888	1888	1888	1888	0
231	20250319	144800	2559221	1888	1888	1888	1888	0
232	20250319	144700	2559221	1888	1888	1888	1888	0
233	20250319	144600	2559221	1888	1888	1888	1888	0
234	20250319	144500	2559221	1888	1888	1888	1888	0
235	20250319	144400	2559221	1888	1888	1888	1888	0
236	20250319	144300	2559221	1888	1888	1888	1888	0
237	20250319	144200	2559221	1888	1888	1888	1888	0
238	20250319	144100	2559221	1888	1888	1888	1888	0
239	20250319	144000	2559221	1888	1888	1888	1888	0
240	20250319	143900	2559221	1888	1888	1888	1888	0
241	20250319	143800	2559221	1888	1888	1888	1888	2
242	20250319	143700	2555445	1890	1890	1890	1890	0
243	20250319	143600	2555445	1890	1890	1890	1890	0
244	20250319	143500	2555445	1890	1890	1890	1890	0
245	20250319	143400	2555445	1890	1890	1890	1890	0
246	20250319	143300	2555445	1890	1890	1890	1890	0
247	20250319	143200	2555445	1890	1890	1890	1890	0
248	20250319	143100	2555445	1890	1890	1890	1890	0
249	20250319	143000	2555445	1890	1890	1890	1890	0
250	20250319	142900	2555445	1890	1890	1890	1890	0
251	20250319	142800	2555445	1890	1890	1890	1890	0
252	20250319	142700	2555445	1890	1890	1890	1890	0
253	20250319	142600	2555445	1890	1890	1890	1890	0
254	20250319	142500	2555445	1890	1890	1890	1890	0
255	20250319	142400	2555445	1890	1890	1890	1890	0
256	20250319	142300	2555445	1890	1890	1890	1890	0
257	20250319	142200	2555445	1890	1890	1890	1890	0
258	20250319	142100	2555445	1890	1890	1890	1890	0
259	20250319	142000	2555445	1890	1890	1890	1890	0
260	20250319	141900	2555445	1890	1890	1890	1890	0
261	20250319	141800	2555445	1890	1890	1890	1890	0
262	20250319	141700	2555445	1890	1890	1890	1890	0
263	20250319	141600	2555445	1890	1890	1890	1890	0
264	20250319	141500	2555445	1890	1890	1890	1890	0
265	20250319	141400	2555445	1890	1890	1890	1890	0
266	20250319	141300	2555445	1890	1890	1890	1890	0
267	20250319	141200	2555445	1890	1890	1890	1890	0
268	20250319	141100	2555445	1890	1890	1890	1890	0
269	20250319	141000	2555445	1890	1890	1890	1890	0
270	20250319	140900	2555445	1890	1890	1890	1890	0
271	20250319	140800	2555445	1890	1890	1890	1890	0
272	20250319	140700	2555445	1890	1890	1890	1890	0
273	20250319	140600	2555445	1890	1890	1890	1890	1
274	20250319	140500	2553555	1883	1883	1883	1883	0
275	20250319	140400	2553555	1883	1883	1883	1883	0
276	20250319	140300	2553555	1883	1883	1883	1883	0
277	20250319	140200	2553555	1883	1883	1883	1883	0
278	20250319	140100	2553555	1883	1883	1883	1883	10
279	20250319	140000	2534725	1883	1883	1883	1883	0
280	20250319	135900	2534725	1883	1883	1883	1883	0
281	20250319	135800	2534725	1883	1883	1883	1883	0
282	20250319	135700	2534725	1883	1885	1885	1883	450
283	20250319	135600	1686770	1890	1890	1890	1890	0
284	20250319	135500	1686770	1890	1890	1890	1890	0
285	20250319	135400	1686770	1890	1890	1890	1890	0
286	20250319	135300	1686770	1890	1890	1890	1890	0
287	20250319	135200	1686770	1890	1890	1890	1890	0
288	20250319	135100	1686770	1890	1890	1890	1890	0
289	20250319	135000	1686770	1890	1890	1890	1890	0
290	20250319	134900	1686770	1890	1890	1890	1890	0
291	20250319	134800	1686770	1890	1890	1890	1890	1
292	20250319	134700	1684880	1885	1885	1885	1885	0
293	20250319	134600	1684880	1885	1885	1885	1885	0
294	20250319	134500	1684880	1885	1885	1885	1885	5
295	20250319	134400	1675455	1890	1890	1890	1890	0
296	20250319	134300	1675455	1890	1890	1890	1890	0
297	20250319	134200	1675455	1890	1890	1890	1890	0
298	20250319	134100	1675455	1890	1890	1890	1890	0
299	20250319	134000	1675455	1890	1890	1890	1890	0
300	20250319	133900	1675455	1890	1890	1890	1890	0
301	20250319	133800	1675455	1890	1890	1890	1890	0
302	20250319	133700	1675455	1890	1890	1890	1890	0
303	20250319	133600	1675455	1890	1890	1890	1890	0
304	20250319	133500	1675455	1890	1890	1890	1890	0
305	20250319	133400	1675455	1890	1890	1890	1890	0
306	20250319	133300	1675455	1890	1890	1890	1890	0
307	20250319	133200	1675455	1890	1890	1890	1890	0
308	20250319	133100	1675455	1890	1890	1890	1890	0
309	20250319	133000	1675455	1890	1890	1890	1890	2
310	20250319	132900	1671675	1885	1885	1885	1885	0
311	20250319	132800	1671675	1885	1885	1885	1885	0
312	20250319	132700	1671675	1885	1885	1885	1885	0
313	20250319	132600	1671675	1885	1885	1885	1885	0
314	20250319	132500	1671675	1885	1885	1885	1885	60
315	20250319	132400	1558575	1886	1886	1886	1886	0
316	20250319	132300	1558575	1886	1886	1886	1886	0
317	20250319	132200	1558575	1886	1886	1886	1886	0
318	20250319	132100	1558575	1886	1886	1886	1886	0
319	20250319	132000	1558575	1886	1886	1886	1886	0
320	20250319	131900	1558575	1886	1886	1886	1886	5
321	20250319	131800	1549145	1890	1890	1890	1890	0
322	20250319	131700	1549145	1890	1890	1890	1890	0
323	20250319	131600	1549145	1890	1890	1890	1890	0
324	20250319	131500	1549145	1890	1890	1890	1890	0
325	20250319	131400	1549145	1890	1890	1890	1890	0
326	20250319	131300	1549145	1890	1890	1890	1890	0
327	20250319	131200	1549145	1890	1890	1890	1890	0
328	20250319	131100	1549145	1890	1890	1890	1890	0
329	20250319	131000	1549145	1890	1890	1890	1890	0
330	20250319	130900	1549145	1890	1890	1890	1890	0
331	20250319	130800	1549145	1890	1890	1890	1890	0
332	20250319	130700	1549145	1890	1890	1890	1890	0
333	20250319	130600	1549145	1890	1890	1890	1890	0
334	20250319	130500	1549145	1890	1890	1890	1890	0
335	20250319	130400	1549145	1890	1890	1890	1890	0
336	20250319	130300	1549145	1890	1890	1890	1890	0
337	20250319	130200	1549145	1890	1890	1890	1890	0
338	20250319	130100	1549145	1890	1888	1890	1887	11
339	20250319	130000	1528380	1890	1890	1890	1890	0
340	20250319	125900	1528380	1890	1890	1890	1890	0
341	20250319	125800	1528380	1890	1890	1890	1890	0
342	20250319	125700	1528380	1890	1890	1890	1890	0
343	20250319	125600	1528380	1890	1890	1890	1890	0
344	20250319	125500	1528380	1890	1890	1890	1890	0
345	20250319	125400	1528380	1890	1890	1890	1890	0
346	20250319	125300	1528380	1890	1890	1890	1890	0
347	20250319	125200	1528380	1890	1890	1890	1890	0
348	20250319	125100	1528380	1890	1890	1890	1890	0
349	20250319	125000	1528380	1890	1890	1890	1890	0
350	20250319	124900	1528380	1890	1890	1890	1890	0
351	20250319	124800	1528380	1890	1890	1890	1890	0
352	20250319	124700	1528380	1890	1890	1890	1890	0
353	20250319	124600	1528380	1890	1890	1890	1890	0
354	20250319	124500	1528380	1890	1890	1890	1890	0
355	20250319	124400	1528380	1890	1890	1890	1890	0
356	20250319	124300	1528380	1890	1890	1890	1890	0
357	20250319	124200	1528380	1890	1890	1890	1890	0
358	20250319	124100	1528380	1890	1890	1890	1889	80
359	20250319	124000	1377185	1890	1890	1890	1890	0
360	20250319	123900	1377185	1890	1890	1890	1890	0
361	20250319	123800	1377185	1890	1890	1890	1890	0
362	20250319	123700	1377185	1890	1890	1890	1890	0
363	20250319	123600	1377185	1890	1890	1890	1890	0
364	20250319	123500	1377185	1890	1890	1890	1890	0
365	20250319	123400	1377185	1890	1890	1890	1890	0
366	20250319	123300	1377185	1890	1890	1890	1890	0
367	20250319	123200	1377185	1890	1890	1890	1890	0
368	20250319	123100	1377185	1890	1890	1890	1890	0
369	20250319	123000	1377185	1890	1890	1890	1890	8
370	20250319	122900	1362065	1891	1891	1891	1891	0
371	20250319	122800	1362065	1891	1891	1891	1891	15
372	20250319	122700	1333700	1892	1892	1892	1892	0
373	20250319	122600	1333700	1892	1892	1892	1892	0
374	20250319	122500	1333700	1892	1892	1892	1892	0
375	20250319	122400	1333700	1892	1892	1892	1892	0
376	20250319	122300	1333700	1892	1892	1892	1892	0
377	20250319	122200	1333700	1892	1892	1892	1892	0
378	20250319	122100	1333700	1892	1892	1892	1892	0
379	20250319	122000	1333700	1892	1892	1892	1892	0
380	20250319	121900	1333700	1892	1892	1892	1892	0
381	20250319	121800	1333700	1892	1892	1892	1892	0
382	20250319	121700	1333700	1892	1892	1892	1892	0
383	20250319	121600	1333700	1892	1892	1892	1892	0
384	20250319	121500	1333700	1892	1892	1892	1892	0
385	20250319	121400	1333700	1892	1892	1892	1892	0
386	20250319	121300	1333700	1892	1892	1892	1892	0
387	20250319	121200	1333700	1892	1892	1892	1892	0
388	20250319	121100	1333700	1892	1892	1892	1892	0
389	20250319	121000	1333700	1892	1892	1892	1892	0
390	20250319	120900	1333700	1892	1892	1892	1892	0
391	20250319	120800	1333700	1892	1892	1892	1892	0
392	20250319	120700	1333700	1892	1892	1892	1892	0
393	20250319	120600	1333700	1892	1892	1892	1892	0
394	20250319	120500	1333700	1892	1892	1892	1892	0
395	20250319	120400	1333700	1892	1892	1892	1892	0
396	20250319	120300	1333700	1892	1892	1892	1892	0
397	20250319	120200	1333700	1892	1892	1892	1892	0
398	20250319	120100	1333700	1892	1892	1892	1892	0
399	20250319	120000	1333700	1892	1892	1892	1892	0
400	20250319	115900	1333700	1892	1892	1892	1892	0
401	20250319	115800	1333700	1892	1892	1892	1892	0
402	20250319	115700	1333700	1892	1892	1892	1892	0
403	20250319	115600	1333700	1892	1892	1892	1892	0
404	20250319	115500	1333700	1892	1892	1892	1892	0
405	20250319	115400	1333700	1892	1892	1892	1892	0
406	20250319	115300	1333700	1892	1892	1892	1892	0
407	20250319	115200	1333700	1892	1892	1892	1892	0
408	20250319	115100	1333700	1892	1892	1892	1892	0
409	20250319	115000	1333700	1892	1892	1892	1892	0
410	20250319	114900	1333700	1892	1892	1892	1892	0
411	20250319	114800	1333700	1892	1892	1892	1892	0
412	20250319	114700	1333700	1892	1892	1892	1892	0
413	20250319	114600	1333700	1892	1892	1892	1892	0
414	20250319	114500	1333700	1892	1892	1892	1892	0
415	20250319	114400	1333700	1892	1892	1892	1892	0
416	20250319	114300	1333700	1892	1892	1892	1892	0
417	20250319	114200	1333700	1892	1892	1892	1892	0
418	20250319	114100	1333700	1892	1892	1892	1892	0
419	20250319	114000	1333700	1892	1892	1892	1892	0
420	20250319	113900	1333700	1892	1892	1892	1892	0
421	20250319	113800	1333700	1892	1892	1892	1892	0
422	20250319	113700	1333700	1892	1892	1892	1892	0
423	20250319	113600	1333700	1892	1892	1892	1892	0
424	20250319	113500	1333700	1892	1892	1892	1892	0
425	20250319	113400	1333700	1892	1892	1892	1892	0
426	20250319	113300	1333700	1892	1892	1892	1892	1
427	20250319	113200	1331808	1892	1892	1892	1892	0
428	20250319	113100	1331808	1892	1892	1892	1892	0
429	20250319	113000	1331808	1892	1892	1892	1892	0
430	20250319	112900	1331808	1892	1892	1892	1892	0
431	20250319	112800	1331808	1892	1892	1892	1892	0
432	20250319	112700	1331808	1892	1892	1892	1892	0
433	20250319	112600	1331808	1892	1892	1892	1892	0
434	20250319	112500	1331808	1892	1892	1892	1892	0
435	20250319	112400	1331808	1892	1892	1892	1892	0
436	20250319	112300	1331808	1892	1892	1892	1892	0
437	20250319	112200	1331808	1892	1892	1892	1892	0
438	20250319	112100	1331808	1892	1892	1892	1892	0
439	20250319	112000	1331808	1892	1892	1892	1892	0
440	20250319	111900	1331808	1892	1892	1892	1892	0
441	20250319	111800	1331808	1892	1892	1892	1892	0
442	20250319	111700	1331808	1892	1892	1892	1892	0
443	20250319	111600	1331808	1892	1892	1892	1892	0
444	20250319	111500	1331808	1892	1892	1892	1892	0
445	20250319	111400	1331808	1892	1892	1892	1892	0
446	20250319	111300	1331808	1892	1892	1892	1892	0
447	20250319	111200	1331808	1892	1892	1892	1892	0
448	20250319	111100	1331808	1892	1892	1892	1892	0
449	20250319	111000	1331808	1892	1892	1892	1892	0
450	20250319	110900	1331808	1892	1892	1892	1892	0
451	20250319	110800	1331808	1892	1892	1892	1892	0
452	20250319	110700	1331808	1892	1892	1892	1892	0
453	20250319	110600	1331808	1892	1892	1892	1892	0
454	20250319	110500	1331808	1892	1892	1892	1892	0
455	20250319	110400	1331808	1892	1892	1892	1892	32
456	20250319	110300	1271264	1892	1892	1892	1892	0
457	20250319	110200	1271264	1892	1892	1892	1892	0
458	20250319	110100	1271264	1892	1892	1892	1892	0
459	20250319	110000	1271264	1892	1892	1892	1892	0
460	20250319	105900	1271264	1892	1892	1892	1892	1
461	20250319	105800	1269372	1893	1893	1893	1893	0
462	20250319	105700	1269372	1893	1893	1893	1893	0
463	20250319	105600	1269372	1893	1893	1893	1893	0
464	20250319	105500	1269372	1893	1893	1893	1893	0
465	20250319	105400	1269372	1893	1893	1893	1893	0
466	20250319	105300	1269372	1893	1893	1893	1893	0
467	20250319	105200	1269372	1893	1893	1893	1893	0
468	20250319	105100	1269372	1893	1893	1893	1893	0
469	20250319	105000	1269372	1893	1893	1893	1893	0
470	20250319	104900	1269372	1893	1893	1893	1893	5
471	20250319	104800	1259907	1893	1893	1893	1893	0
472	20250319	104700	1259907	1893	1893	1893	1893	0
473	20250319	104600	1259907	1893	1893	1893	1893	0
474	20250319	104500	1259907	1893	1893	1893	1893	0
475	20250319	104400	1259907	1893	1893	1893	1893	0
476	20250319	104300	1259907	1893	1893	1893	1893	0
477	20250319	104200	1259907	1893	1893	1893	1893	0
478	20250319	104100	1259907	1893	1893	1893	1893	0
479	20250319	104000	1259907	1893	1893	1893	1893	0
480	20250319	103900	1259907	1893	1893	1893	1893	0
481	20250319	103800	1259907	1893	1893	1893	1893	0
482	20250319	103700	1259907	1893	1893	1893	1893	0
483	20250319	103600	1259907	1893	1893	1893	1893	0
484	20250319	103500	1259907	1893	1893	1893	1893	0
485	20250319	103400	1259907	1893	1893	1893	1893	0
486	20250319	103300	1259907	1893	1893	1893	1893	0
487	20250319	103200	1259907	1893	1893	1893	1893	0
488	20250319	103100	1259907	1893	1893	1893	1893	0
489	20250319	103000	1259907	1893	1893	1893	1893	0
490	20250319	102900	1259907	1893	1893	1893	1893	0
491	20250319	102800	1259907	1893	1893	1893	1893	0
492	20250319	102700	1259907	1893	1893	1893	1893	0
493	20250319	102600	1259907	1893	1893	1893	1893	0
494	20250319	102500	1259907	1893	1893	1893	1893	0
495	20250319	102400	1259907	1893	1893	1893	1893	0
496	20250319	102300	1259907	1893	1893	1893	1893	163
497	20250319	102200	951348	1893	1893	1893	1893	0
498	20250319	102100	951348	1893	1893	1893	1893	0
499	20250319	102000	951348	1893	1893	1893	1893	0
500	20250319	101900	951348	1893	1893	1893	1893	0
501	20250319	101800	951348	1893	1893	1893	1893	0
502	20250319	101700	951348	1893	1893	1893	1893	0
503	20250319	101600	951348	1893	1893	1893	1893	0
504	20250319	101500	951348	1893	1893	1893	1893	0
505	20250319	101400	951348	1893	1893	1893	1893	0
506	20250319	101300	951348	1893	1893	1893	1893	0
507	20250319	101200	951348	1893	1893	1893	1893	0
508	20250319	101100	951348	1893	1893	1893	1893	0
509	20250319	101000	951348	1893	1893	1893	1893	0
510	20250319	100900	951348	1893	1893	1893	1893	0
511	20250319	100800	951348	1893	1893	1893	1893	0
512	20250319	100700	951348	1893	1893	1893	1893	0
513	20250319	100600	951348	1893	1893	1893	1893	0
514	20250319	100500	951348	1893	1893	1893	1893	0
515	20250319	100400	951348	1893	1893	1893	1893	0
516	20250319	100300	951348	1893	1893	1893	1893	0
517	20250319	100200	951348	1893	1893	1893	1893	0
518	20250319	100100	951348	1893	1893	1893	1893	0
519	20250319	100000	951348	1893	1893	1893	1893	0
520	20250319	095900	951348	1893	1893	1893	1893	0
521	20250319	095800	951348	1893	1893	1893	1893	0
522	20250319	095700	951348	1893	1893	1893	1893	0
523	20250319	095600	951348	1893	1893	1893	1893	0
524	20250319	095500	951348	1893	1893	1893	1893	0
525	20250319	095400	951348	1893	1893	1893	1893	0
526	20250319	095300	951348	1893	1893	1893	1893	0
527	20250319	095200	951348	1893	1893	1893	1893	0
528	20250319	095100	951348	1893	1893	1893	1893	0
529	20250319	095000	951348	1893	1893	1893	1893	0
530	20250319	094900	951348	1893	1893	1893	1893	5
531	20250319	094800	941883	1893	1893	1893	1893	0
532	20250319	094700	941883	1893	1893	1893	1893	0
533	20250319	094600	941883	1893	1893	1893	1893	0
534	20250319	094500	941883	1893	1893	1893	1893	0
535	20250319	094400	941883	1893	1893	1893	1893	0
536	20250319	094300	941883	1893	1893	1893	1893	0
537	20250319	094200	941883	1893	1893	1893	1893	0
538	20250319	094100	941883	1893	1893	1893	1893	32
539	20250319	094000	881307	1914	1914	1914	1914	0
540	20250319	093900	881307	1914	1914	1914	1914	0
541	20250319	093800	881307	1914	1914	1914	1914	0
542	20250319	093700	881307	1914	1914	1914	1914	0
543	20250319	093600	881307	1914	1912	1914	1912	70
544	20250319	093500	747381	1914	1913	1914	1913	211
545	20250319	093400	343532	1914	1900	1914	1900	41
546	20250319	093300	265536	1899	1899	1900	1899	114
547	20250319	093200	49048	1899	1899	1899	1899	0
548	20250319	093100	49048	1899	1899	1899	1899	1
549	20250319	093000	47149	1887	1887	1887	1887	0
550	20250319	092900	47149	1887	1887	1887	1887	0
551	20250319	092800	47149	1887	1887	1887	1887	0
552	20250319	092700	47149	1887	1887	1887	1887	0
553	20250319	092600	47149	1887	1887	1887	1887	0
554	20250319	092500	47149	1887	1887	1887	1887	0
555	20250319	092400	47149	1887	1887	1887	1887	0
556	20250319	092300	47149	1887	1887	1887	1887	0
557	20250319	092200	47149	1887	1887	1887	1887	0
558	20250319	092100	47149	1887	1887	1887	1887	0
559	20250319	092000	47149	1887	1887	1887	1887	0
560	20250319	091900	47149	1887	1887	1887	1887	0
561	20250319	091800	47149	1887	1887	1887	1887	0
562	20250319	091700	47149	1887	1887	1887	1884	24
563	20250319	091600	1904	1904	1904	1904	1904	0
564	20250319	091500	1904	1904	1904	1904	1904	0
565	20250319	091400	1904	1904	1904	1904	1904	0
566	20250319	091300	1904	1904	1904	1904	1904	0
567	20250319	091200	1904	1904	1904	1904	1904	0
568	20250319	091100	1904	1904	1904	1904	1904	0
569	20250319	091000	1904	1904	1904	1904	1904	0
570	20250319	090900	1904	1904	1904	1904	1904	0
571	20250319	090800	1904	1904	1904	1904	1904	0
572	20250319	090700	1904	1904	1904	1904	1904	0
573	20250319	090600	1904	1904	1904	1904	1904	0
574	20250319	090500	1904	1904	1904	1904	1904	0
575	20250319	090400	1904	1904	1904	1904	1904	0
576	20250319	090300	1904	1904	1904	1904	1904	0
577	20250319	090200	1904	1904	1904	1904	1904	0
578	20250319	090100	1904	1904	1904	1904	1904	0
579	20250319	090000	1904	1904	1904	1904	1904	1