KissMeData/002920/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	183900	49705967	1852	1852	1852	1852	459
3	20250305	183800	49705967	1852	1852	1852	1852	0
4	20250305	183700	49705967	1852	1852	1852	1852	0
5	20250305	183600	49705967	1852	1852	1852	1852	0
6	20250305	183500	49705967	1852	1852	1852	1852	0
7	20250305	183400	49705967	1852	1852	1852	1852	0
8	20250305	183300	49705967	1852	1852	1852	1852	0
9	20250305	183200	49705967	1852	1852	1852	1852	0
10	20250305	183100	49705967	1852	1852	1852	1852	0
11	20250305	183000	49705967	1852	1852	1852	1852	0
12	20250305	182900	49705967	1852	1852	1852	1852	0
13	20250305	182800	49705967	1852	1852	1852	1852	0
14	20250305	182700	49705967	1852	1852	1852	1852	0
15	20250305	182600	49705967	1852	1852	1852	1852	0
16	20250305	182500	49705967	1852	1852	1852	1852	0
17	20250305	182400	49705967	1852	1852	1852	1852	0
18	20250305	182300	49705967	1852	1852	1852	1852	0
19	20250305	182200	49705967	1852	1852	1852	1852	0
20	20250305	182100	49705967	1852	1852	1852	1852	0
21	20250305	182000	49705967	1852	1852	1852	1852	0
22	20250305	181900	49705967	1852	1852	1852	1852	0
23	20250305	181800	49705967	1852	1852	1852	1852	0
24	20250305	181700	49705967	1852	1852	1852	1852	0
25	20250305	181600	49705967	1852	1852	1852	1852	0
26	20250305	181500	49705967	1852	1852	1852	1852	0
27	20250305	181400	49705967	1852	1852	1852	1852	0
28	20250305	181300	49705967	1852	1852	1852	1852	0
29	20250305	181200	49705967	1852	1852	1852	1852	0
30	20250305	181100	49705967	1852	1852	1852	1852	0
31	20250305	181000	49705967	1852	1852	1852	1852	0
32	20250305	180900	49705967	1852	1852	1852	1852	459
33	20250305	180800	49705967	1852	1852	1852	1852	0
34	20250305	180700	49705967	1852	1852	1852	1852	0
35	20250305	180600	49705967	1852	1852	1852	1852	0
36	20250305	180500	49705967	1852	1852	1852	1852	0
37	20250305	180400	49705967	1852	1852	1852	1852	0
38	20250305	180300	49705967	1852	1852	1852	1852	0
39	20250305	180200	49705967	1852	1852	1852	1852	0
40	20250305	180100	49705967	1852	1852	1852	1852	0
41	20250305	180000	49705967	1852	1852	1852	1852	0
42	20250305	175900	49705967	1852	1852	1852	1852	0
43	20250305	175800	49705967	1852	1852	1852	1852	0
44	20250305	175700	49705967	1852	1852	1852	1852	0
45	20250305	175600	49705967	1852	1852	1852	1852	0
46	20250305	175500	49705967	1852	1852	1852	1852	0
47	20250305	175400	49705967	1852	1852	1852	1852	0
48	20250305	175300	49705967	1852	1852	1852	1852	0
49	20250305	175200	49705967	1852	1852	1852	1852	0
50	20250305	175100	49705967	1852	1852	1852	1852	0
51	20250305	175000	49705967	1852	1852	1852	1852	0
52	20250305	174900	49705967	1852	1852	1852	1852	0
53	20250305	174800	49705967	1852	1852	1852	1852	0
54	20250305	174700	49705967	1852	1852	1852	1852	0
55	20250305	174600	49705967	1852	1852	1852	1852	0
56	20250305	174500	49705967	1852	1852	1852	1852	0
57	20250305	174400	49705967	1852	1852	1852	1852	0
58	20250305	174300	49705967	1852	1852	1852	1852	0
59	20250305	174200	49705967	1852	1852	1852	1852	0
60	20250305	174100	49705967	1852	1852	1852	1852	0
61	20250305	174000	49705967	1852	1852	1852	1852	0
62	20250305	173900	49705967	1852	1852	1852	1852	459
63	20250305	173800	49705967	1852	1852	1852	1852	0
64	20250305	173700	49705967	1852	1852	1852	1852	0
65	20250305	173600	49705967	1852	1852	1852	1852	0
66	20250305	173500	49705967	1852	1852	1852	1852	0
67	20250305	173400	49705967	1852	1852	1852	1852	0
68	20250305	173300	49705967	1852	1852	1852	1852	0
69	20250305	173200	49705967	1852	1852	1852	1852	0
70	20250305	173100	49705967	1852	1852	1852	1852	0
71	20250305	173000	49705967	1852	1852	1852	1852	0
72	20250305	172900	49705967	1852	1852	1852	1852	0
73	20250305	172800	49705967	1852	1852	1852	1852	0
74	20250305	172700	49705967	1852	1852	1852	1852	0
75	20250305	172600	49705967	1852	1852	1852	1852	0
76	20250305	172500	49705967	1852	1852	1852	1852	0
77	20250305	172400	49705967	1852	1852	1852	1852	0
78	20250305	172300	49705967	1852	1852	1852	1852	0
79	20250305	172200	49705967	1852	1852	1852	1852	0
80	20250305	172100	49705967	1852	1852	1852	1852	0
81	20250305	172000	49705967	1852	1852	1852	1852	0
82	20250305	171900	49705967	1852	1852	1852	1852	0
83	20250305	171800	49705967	1852	1852	1852	1852	0
84	20250305	171700	49705967	1852	1852	1852	1852	0
85	20250305	171600	49705967	1852	1852	1852	1852	0
86	20250305	171500	49705967	1852	1852	1852	1852	0
87	20250305	171400	49705967	1852	1852	1852	1852	0
88	20250305	171300	49705967	1852	1852	1852	1852	0
89	20250305	171200	49705967	1852	1852	1852	1852	0
90	20250305	171100	49705967	1852	1852	1852	1852	0
91	20250305	171000	49705967	1852	1852	1852	1852	0
92	20250305	170900	49705967	1852	1852	1852	1852	459
93	20250305	170800	49705967	1852	1852	1852	1852	0
94	20250305	170700	49705967	1852	1852	1852	1852	0
95	20250305	170600	49705967	1852	1852	1852	1852	0
96	20250305	170500	49705967	1852	1852	1852	1852	0
97	20250305	170400	49705967	1852	1852	1852	1852	0
98	20250305	170300	49705967	1852	1852	1852	1852	0
99	20250305	170200	49705967	1852	1852	1852	1852	0
100	20250305	170100	49705967	1852	1852	1852	1852	0
101	20250305	170000	49705967	1852	1852	1852	1852	0
102	20250305	165900	49705967	1852	1852	1852	1852	0
103	20250305	165800	49705967	1852	1852	1852	1852	0
104	20250305	165700	49705967	1852	1852	1852	1852	0
105	20250305	165600	49705967	1852	1852	1852	1852	0
106	20250305	165500	49705967	1852	1852	1852	1852	0
107	20250305	165400	49705967	1852	1852	1852	1852	0
108	20250305	165300	49705967	1852	1852	1852	1852	0
109	20250305	165200	49705967	1852	1852	1852	1852	0
110	20250305	165100	49705967	1852	1852	1852	1852	0
111	20250305	165000	49705967	1852	1852	1852	1852	0
112	20250305	164900	49705967	1852	1852	1852	1852	0
113	20250305	164800	49705967	1852	1852	1852	1852	0
114	20250305	164700	49705967	1852	1852	1852	1852	0
115	20250305	164600	49705967	1852	1852	1852	1852	0
116	20250305	164500	49705967	1852	1852	1852	1852	0
117	20250305	164400	49705967	1852	1852	1852	1852	0
118	20250305	164300	49705967	1852	1852	1852	1852	0
119	20250305	164200	49705967	1852	1852	1852	1852	0
120	20250305	164100	49705967	1852	1852	1852	1852	0
121	20250305	164000	49705967	1852	1852	1852	1852	0
122	20250305	163900	49705967	1852	1852	1852	1852	459
123	20250305	163800	49705967	1852	1852	1852	1852	0
124	20250305	163700	49705967	1852	1852	1852	1852	0
125	20250305	163600	49705967	1852	1852	1852	1852	0
126	20250305	163500	49705967	1852	1852	1852	1852	0
127	20250305	163400	49705967	1852	1852	1852	1852	0
128	20250305	163300	49705967	1852	1852	1852	1852	0
129	20250305	163200	49705967	1852	1852	1852	1852	0
130	20250305	163100	49705967	1852	1852	1852	1852	0
131	20250305	163000	49705967	1852	1852	1852	1852	0
132	20250305	162900	49705967	1852	1852	1852	1852	0
133	20250305	162800	49705967	1852	1852	1852	1852	0
134	20250305	162700	49705967	1852	1852	1852	1852	0
135	20250305	162600	49705967	1852	1852	1852	1852	0
136	20250305	162500	49705967	1852	1852	1852	1852	0
137	20250305	162400	49705967	1852	1852	1852	1852	0
138	20250305	162300	49705967	1852	1852	1852	1852	0
139	20250305	162200	49705967	1852	1852	1852	1852	0
140	20250305	162100	49705967	1852	1852	1852	1852	0
141	20250305	162000	49705967	1852	1852	1852	1852	0
142	20250305	161900	49705967	1852	1852	1852	1852	0
143	20250305	161800	49705967	1852	1852	1852	1852	0
144	20250305	161700	49705967	1852	1852	1852	1852	0
145	20250305	161600	49705967	1852	1852	1852	1852	0
146	20250305	161500	49705967	1852	1852	1852	1852	0
147	20250305	161400	49705967	1852	1852	1852	1852	0
148	20250305	161300	49705967	1852	1852	1852	1852	0
149	20250305	161200	49705967	1852	1852	1852	1852	0
150	20250305	161100	49705967	1852	1852	1852	1852	0
151	20250305	161000	49705967	1852	1852	1852	1852	0
152	20250305	160900	49705967	1852	1852	1852	1852	459
153	20250305	160800	49705967	1852	1852	1852	1852	0
154	20250305	160700	49705967	1852	1852	1852	1852	0
155	20250305	160600	49705967	1852	1852	1852	1852	0
156	20250305	160500	49705967	1852	1852	1852	1852	0
157	20250305	160400	49705967	1852	1852	1852	1852	0
158	20250305	160300	49705967	1852	1852	1852	1852	0
159	20250305	160200	49705967	1852	1852	1852	1852	0
160	20250305	160100	49705967	1852	1852	1852	1852	0
161	20250305	160000	49705967	1852	1852	1852	1852	0
162	20250305	155900	49705967	1852	1852	1852	1852	0
163	20250305	155800	49705967	1852	1852	1852	1852	0
164	20250305	155700	49705967	1852	1852	1852	1852	0
165	20250305	155600	49705967	1852	1852	1852	1852	0
166	20250305	155500	49705967	1852	1852	1852	1852	0
167	20250305	155400	49705967	1852	1852	1852	1852	0
168	20250305	155300	49705967	1852	1852	1852	1852	0
169	20250305	155200	49705967	1852	1852	1852	1852	0
170	20250305	155100	49705967	1852	1852	1852	1852	0
171	20250305	155000	49705967	1852	1852	1852	1852	0
172	20250305	154900	49705967	1852	1852	1852	1852	0
173	20250305	154800	49705967	1852	1852	1852	1852	0
174	20250305	154700	49705967	1852	1852	1852	1852	0
175	20250305	154600	49705967	1852	1852	1852	1852	0
176	20250305	154500	49705967	1852	1852	1852	1852	0
177	20250305	154400	49705967	1852	1852	1852	1852	0
178	20250305	154300	49705967	1852	1852	1852	1852	0
179	20250305	154200	49705967	1852	1852	1852	1852	0
180	20250305	154100	49705967	1852	1852	1852	1852	0
181	20250305	154000	49705967	1852	1852	1852	1852	0
182	20250305	153900	49705967	1852	1852	1852	1852	459
183	20250305	153800	49705967	1852	1852	1852	1852	0
184	20250305	153700	49705967	1852	1852	1852	1852	0
185	20250305	153600	49705967	1852	1852	1852	1852	0
186	20250305	153500	49705967	1852	1852	1852	1852	0
187	20250305	153400	49705967	1852	1852	1852	1852	0
188	20250305	153300	49705967	1852	1852	1852	1852	0
189	20250305	153200	49705967	1852	1852	1852	1852	0
190	20250305	153100	49705967	1852	1852	1852	1852	0
191	20250305	153000	49705967	1852	1852	1852	1852	459
192	20250305	152900	48855899	1851	1851	1851	1851	0
193	20250305	152800	48855899	1851	1851	1851	1851	0
194	20250305	152700	48855899	1851	1851	1851	1851	0
195	20250305	152600	48855899	1851	1851	1851	1851	0
196	20250305	152500	48855899	1851	1851	1851	1851	0
197	20250305	152400	48855899	1851	1851	1851	1851	0
198	20250305	152300	48855899	1851	1851	1851	1851	0
199	20250305	152200	48855899	1851	1851	1851	1851	0
200	20250305	152100	48855899	1851	1851	1851	1851	0
201	20250305	152000	48855899	1851	1851	1851	1851	0
202	20250305	151900	48855899	1851	1851	1851	1851	0
203	20250305	151800	48855899	1851	1851	1851	1851	0
204	20250305	151700	48855899	1851	1851	1851	1851	0
205	20250305	151600	48855899	1851	1851	1851	1851	0
206	20250305	151500	48855899	1851	1851	1851	1851	0
207	20250305	151400	48855899	1851	1851	1851	1851	10
208	20250305	151300	48837389	1851	1851	1851	1851	0
209	20250305	151200	48837389	1851	1851	1851	1851	0
210	20250305	151100	48837389	1851	1851	1851	1851	0
211	20250305	151000	48837389	1851	1851	1851	1851	0
212	20250305	150900	48837389	1851	1851	1851	1851	0
213	20250305	150800	48837389	1851	1851	1851	1851	20
214	20250305	150700	48800369	1851	1851	1851	1851	500
215	20250305	150600	47874869	1851	1851	1851	1851	0
216	20250305	150500	47874869	1851	1851	1851	1851	45
217	20250305	150400	47791574	1851	1851	1851	1851	22
218	20250305	150300	47750852	1851	1851	1851	1851	0
219	20250305	150200	47750852	1851	1851	1851	1851	331
220	20250305	150100	47138171	1852	1852	1852	1852	0
221	20250305	150000	47138171	1852	1852	1852	1852	1
222	20250305	145900	47136319	1852	1852	1852	1852	0
223	20250305	145800	47136319	1852	1852	1852	1852	0
224	20250305	145700	47136319	1852	1852	1852	1852	0
225	20250305	145600	47136319	1852	1852	1852	1852	0
226	20250305	145500	47136319	1852	1852	1852	1852	1175
227	20250305	145400	44960219	1850	1850	1850	1850	0
228	20250305	145300	44960219	1850	1850	1850	1850	0
229	20250305	145200	44960219	1850	1850	1850	1850	0
230	20250305	145100	44960219	1850	1850	1850	1850	0
231	20250305	145000	44960219	1850	1850	1850	1850	0
232	20250305	144900	44960219	1850	1850	1850	1850	0
233	20250305	144800	44960219	1850	1850	1850	1850	0
234	20250305	144700	44960219	1850	1850	1850	1850	0
235	20250305	144600	44960219	1850	1850	1850	1850	0
236	20250305	144500	44960219	1850	1850	1850	1850	0
237	20250305	144400	44960219	1850	1850	1850	1850	0
238	20250305	144300	44960219	1850	1850	1850	1850	0
239	20250305	144200	44960219	1850	1851	1851	1850	1174
240	20250305	144100	42788228	1852	1852	1852	1852	0
241	20250305	144000	42788228	1852	1852	1852	1852	0
242	20250305	143900	42788228	1852	1852	1852	1852	0
243	20250305	143800	42788228	1852	1852	1852	1852	0
244	20250305	143700	42788228	1852	1852	1852	1852	0
245	20250305	143600	42788228	1852	1852	1852	1852	0
246	20250305	143500	42788228	1852	1852	1852	1852	0
247	20250305	143400	42788228	1852	1852	1852	1852	0
248	20250305	143300	42788228	1852	1852	1852	1852	0
249	20250305	143200	42788228	1852	1852	1852	1852	0
250	20250305	143100	42788228	1852	1852	1852	1852	0
251	20250305	143000	42788228	1852	1852	1852	1852	0
252	20250305	142900	42788228	1852	1852	1852	1852	0
253	20250305	142800	42788228	1852	1852	1852	1852	0
254	20250305	142700	42788228	1852	1852	1852	1852	0
255	20250305	142600	42788228	1852	1852	1852	1852	17
256	20250305	142500	42756744	1852	1852	1852	1852	0
257	20250305	142400	42756744	1852	1852	1852	1852	0
258	20250305	142300	42756744	1852	1852	1852	1852	0
259	20250305	142200	42756744	1852	1852	1852	1852	0
260	20250305	142100	42756744	1852	1852	1852	1852	0
261	20250305	142000	42756744	1852	1852	1852	1852	0
262	20250305	141900	42756744	1852	1852	1852	1852	0
263	20250305	141800	42756744	1852	1852	1852	1852	0
264	20250305	141700	42756744	1852	1852	1852	1852	0
265	20250305	141600	42756744	1852	1852	1852	1852	0
266	20250305	141500	42756744	1852	1852	1852	1852	0
267	20250305	141400	42756744	1852	1852	1852	1852	0
268	20250305	141300	42756744	1852	1852	1852	1852	0
269	20250305	141200	42756744	1852	1852	1852	1852	0
270	20250305	141100	42756744	1852	1852	1852	1852	0
271	20250305	141000	42756744	1852	1852	1852	1852	0
272	20250305	140900	42756744	1852	1852	1852	1852	0
273	20250305	140800	42756744	1852	1852	1852	1852	0
274	20250305	140700	42756744	1852	1852	1852	1852	0
275	20250305	140600	42756744	1852	1852	1852	1852	0
276	20250305	140500	42756744	1852	1852	1852	1852	0
277	20250305	140400	42756744	1852	1852	1852	1852	0
278	20250305	140300	42756744	1852	1852	1852	1852	0
279	20250305	140200	42756744	1852	1852	1852	1852	0
280	20250305	140100	42756744	1852	1852	1852	1852	0
281	20250305	140000	42756744	1852	1852	1852	1852	500
282	20250305	135900	41830744	1852	1852	1852	1852	0
283	20250305	135800	41830744	1852	1852	1852	1852	0
284	20250305	135700	41830744	1852	1852	1852	1852	0
285	20250305	135600	41830744	1852	1852	1852	1852	0
286	20250305	135500	41830744	1852	1852	1852	1852	0
287	20250305	135400	41830744	1852	1852	1852	1852	0
288	20250305	135300	41830744	1852	1851	1852	1851	70
289	20250305	135200	41701106	1850	1850	1850	1850	0
290	20250305	135100	41701106	1850	1850	1850	1850	500
291	20250305	135000	40776106	1850	1850	1850	1850	0
292	20250305	134900	40776106	1850	1850	1850	1850	0
293	20250305	134800	40776106	1850	1850	1850	1850	0
294	20250305	134700	40776106	1850	1850	1850	1850	0
295	20250305	134600	40776106	1850	1850	1850	1850	0
296	20250305	134500	40776106	1850	1850	1850	1850	0
297	20250305	134400	40776106	1850	1850	1850	1850	0
298	20250305	134300	40776106	1850	1851	1851	1850	150
299	20250305	134200	40498600	1851	1851	1851	1851	0
300	20250305	134100	40498600	1851	1851	1851	1851	0
301	20250305	134000	40498600	1851	1851	1851	1851	0
302	20250305	133900	40498600	1851	1851	1851	1851	0
303	20250305	133800	40498600	1851	1851	1851	1851	0
304	20250305	133700	40498600	1851	1851	1851	1851	0
305	20250305	133600	40498600	1851	1851	1851	1851	0
306	20250305	133500	40498600	1851	1851	1851	1851	0
307	20250305	133400	40498600	1851	1851	1851	1851	0
308	20250305	133300	40498600	1851	1851	1851	1851	0
309	20250305	133200	40498600	1851	1851	1851	1851	0
310	20250305	133100	40498600	1851	1853	1853	1851	1025
311	20250305	133000	38600903	1855	1855	1855	1855	0
312	20250305	132900	38600903	1855	1855	1855	1855	10
313	20250305	132800	38582353	1855	1855	1855	1855	0
314	20250305	132700	38582353	1855	1855	1855	1855	13
315	20250305	132600	38558238	1855	1855	1855	1855	0
316	20250305	132500	38558238	1855	1855	1855	1855	0
317	20250305	132400	38558238	1855	1855	1855	1855	0
318	20250305	132300	38558238	1855	1855	1855	1855	0
319	20250305	132200	38558238	1855	1855	1855	1855	0
320	20250305	132100	38558238	1855	1855	1855	1855	0
321	20250305	132000	38558238	1855	1855	1855	1855	0
322	20250305	131900	38558238	1855	1855	1855	1855	0
323	20250305	131800	38558238	1855	1855	1855	1855	0
324	20250305	131700	38558238	1855	1855	1855	1855	0
325	20250305	131600	38558238	1855	1855	1855	1855	0
326	20250305	131500	38558238	1855	1855	1855	1855	0
327	20250305	131400	38558238	1855	1855	1855	1855	0
328	20250305	131300	38558238	1855	1854	1855	1854	124
329	20250305	131200	38328219	1853	1853	1853	1853	59
330	20250305	131100	38218892	1853	1853	1853	1853	0
331	20250305	131000	38218892	1853	1853	1853	1853	0
332	20250305	130900	38218892	1853	1853	1853	1853	0
333	20250305	130800	38218892	1853	1853	1853	1853	100
334	20250305	130700	38033592	1853	1853	1853	1853	0
335	20250305	130600	38033592	1853	1853	1853	1853	0
336	20250305	130500	38033592	1853	1853	1853	1853	0
337	20250305	130400	38033592	1853	1853	1853	1853	0
338	20250305	130300	38033592	1853	1853	1853	1853	0
339	20250305	130200	38033592	1853	1853	1853	1853	0
340	20250305	130100	38033592	1853	1853	1853	1853	0
341	20250305	130000	38033592	1853	1853	1853	1853	0
342	20250305	125900	38033592	1853	1853	1853	1853	0
343	20250305	125800	38033592	1853	1853	1853	1853	1
344	20250305	125700	38031739	1853	1853	1853	1853	0
345	20250305	125600	38031739	1853	1853	1853	1853	0
346	20250305	125500	38031739	1853	1853	1853	1853	0
347	20250305	125400	38031739	1853	1853	1853	1853	0
348	20250305	125300	38031739	1853	1853	1853	1853	0
349	20250305	125200	38031739	1853	1853	1853	1853	100
350	20250305	125100	37846439	1853	1853	1853	1853	0
351	20250305	125000	37846439	1853	1853	1853	1853	0
352	20250305	124900	37846439	1853	1853	1853	1853	100
353	20250305	124800	37661139	1853	1853	1853	1853	0
354	20250305	124700	37661139	1853	1853	1853	1853	0
355	20250305	124600	37661139	1853	1853	1853	1853	0
356	20250305	124500	37661139	1853	1853	1853	1853	100
357	20250305	124400	37475839	1853	1853	1853	1853	6
358	20250305	124300	37464721	1853	1853	1853	1853	0
359	20250305	124200	37464721	1853	1853	1853	1853	0
360	20250305	124100	37464721	1853	1853	1853	1853	0
361	20250305	124000	37464721	1853	1853	1853	1853	0
362	20250305	123900	37464721	1853	1853	1853	1853	0
363	20250305	123800	37464721	1853	1853	1853	1853	0
364	20250305	123700	37464721	1853	1853	1853	1853	0
365	20250305	123600	37464721	1853	1853	1853	1853	0
366	20250305	123500	37464721	1853	1853	1853	1853	0
367	20250305	123400	37464721	1853	1853	1853	1853	0
368	20250305	123300	37464721	1853	1853	1853	1853	0
369	20250305	123200	37464721	1853	1853	1853	1853	0
370	20250305	123100	37464721	1853	1853	1853	1853	0
371	20250305	123000	37464721	1853	1853	1853	1853	0
372	20250305	122900	37464721	1853	1853	1853	1853	0
373	20250305	122800	37464721	1853	1853	1853	1853	0
374	20250305	122700	37464721	1853	1853	1853	1853	50
375	20250305	122600	37372071	1853	1853	1853	1853	0
376	20250305	122500	37372071	1853	1853	1853	1853	0
377	20250305	122400	37372071	1853	1853	1853	1853	0
378	20250305	122300	37372071	1853	1853	1853	1853	0
379	20250305	122200	37372071	1853	1853	1853	1853	1
380	20250305	122100	37370218	1853	1853	1853	1853	0
381	20250305	122000	37370218	1853	1853	1853	1853	0
382	20250305	121900	37370218	1853	1853	1853	1853	0
383	20250305	121800	37370218	1853	1853	1853	1853	0
384	20250305	121700	37370218	1853	1853	1853	1853	0
385	20250305	121600	37370218	1853	1853	1853	1853	0
386	20250305	121500	37370218	1853	1853	1853	1853	0
387	20250305	121400	37370218	1853	1853	1853	1853	0
388	20250305	121300	37370218	1853	1853	1853	1853	1
389	20250305	121200	37368365	1853	1853	1853	1853	0
390	20250305	121100	37368365	1853	1853	1853	1853	0
391	20250305	121000	37368365	1853	1853	1853	1853	0
392	20250305	120900	37368365	1853	1853	1853	1853	0
393	20250305	120800	37368365	1853	1853	1853	1853	0
394	20250305	120700	37368365	1853	1853	1853	1853	0
395	20250305	120600	37368365	1853	1853	1853	1853	0
396	20250305	120500	37368365	1853	1853	1853	1853	0
397	20250305	120400	37368365	1853	1853	1853	1853	0
398	20250305	120300	37368365	1853	1853	1853	1853	0
399	20250305	120200	37368365	1853	1853	1853	1853	0
400	20250305	120100	37368365	1853	1853	1853	1853	0
401	20250305	120000	37368365	1853	1853	1853	1853	0
402	20250305	115900	37368365	1853	1853	1853	1853	0
403	20250305	115800	37368365	1853	1853	1853	1853	0
404	20250305	115700	37368365	1853	1853	1853	1853	0
405	20250305	115600	37368365	1853	1853	1853	1853	0
406	20250305	115500	37368365	1853	1853	1853	1853	0
407	20250305	115400	37368365	1853	1853	1853	1853	0
408	20250305	115300	37368365	1853	1853	1853	1853	0
409	20250305	115200	37368365	1853	1853	1853	1853	75
410	20250305	115100	37229390	1853	1853	1853	1853	0
411	20250305	115000	37229390	1853	1853	1853	1853	0
412	20250305	114900	37229390	1853	1853	1853	1853	0
413	20250305	114800	37229390	1853	1853	1853	1853	0
414	20250305	114700	37229390	1853	1853	1853	1853	0
415	20250305	114600	37229390	1853	1853	1853	1853	0
416	20250305	114500	37229390	1853	1853	1853	1853	0
417	20250305	114400	37229390	1853	1853	1853	1853	3
418	20250305	114300	37223831	1853	1853	1853	1853	0
419	20250305	114200	37223831	1853	1853	1853	1853	378
420	20250305	114100	36523397	1853	1853	1853	1853	0
421	20250305	114000	36523397	1853	1853	1853	1853	0
422	20250305	113900	36523397	1853	1853	1853	1853	0
423	20250305	113800	36523397	1853	1853	1853	1853	0
424	20250305	113700	36523397	1853	1853	1853	1853	11
425	20250305	113600	36503014	1852	1852	1852	1852	0
426	20250305	113500	36503014	1852	1852	1852	1852	0
427	20250305	113400	36503014	1852	1852	1852	1852	0
428	20250305	113300	36503014	1852	1852	1852	1852	0
429	20250305	113200	36503014	1852	1852	1852	1852	0
430	20250305	113100	36503014	1852	1852	1852	1852	0
431	20250305	113000	36503014	1852	1852	1852	1852	0
432	20250305	112900	36503014	1852	1852	1852	1852	0
433	20250305	112800	36503014	1852	1852	1852	1852	0
434	20250305	112700	36503014	1852	1852	1852	1852	0
435	20250305	112600	36503014	1852	1852	1852	1852	0
436	20250305	112500	36503014	1852	1852	1852	1852	0
437	20250305	112400	36503014	1852	1852	1852	1852	200
438	20250305	112300	36132614	1852	1852	1852	1852	0
439	20250305	112200	36132614	1852	1852	1852	1852	0
440	20250305	112100	36132614	1852	1852	1852	1852	0
441	20250305	112000	36132614	1852	1852	1852	1852	0
442	20250305	111900	36132614	1852	1852	1852	1852	0
443	20250305	111800	36132614	1852	1852	1852	1852	0
444	20250305	111700	36132614	1852	1852	1852	1852	0
445	20250305	111600	36132614	1852	1852	1852	1852	0
446	20250305	111500	36132614	1852	1852	1852	1852	0
447	20250305	111400	36132614	1852	1852	1852	1852	0
448	20250305	111300	36132614	1852	1852	1852	1852	0
449	20250305	111200	36132614	1852	1852	1852	1852	0
450	20250305	111100	36132614	1852	1852	1852	1852	0
451	20250305	111000	36132614	1852	1852	1852	1852	0
452	20250305	110900	36132614	1852	1852	1852	1852	0
453	20250305	110800	36132614	1852	1852	1852	1852	0
454	20250305	110700	36132614	1852	1852	1852	1852	0
455	20250305	110600	36132614	1852	1852	1852	1852	0
456	20250305	110500	36132614	1852	1852	1852	1852	0
457	20250305	110400	36132614	1852	1852	1852	1852	0
458	20250305	110300	36132614	1852	1852	1852	1852	0
459	20250305	110200	36132614	1852	1852	1852	1852	0
460	20250305	110100	36132614	1852	1852	1852	1852	0
461	20250305	110000	36132614	1852	1852	1852	1852	0
462	20250305	105900	36132614	1852	1852	1852	1852	0
463	20250305	105800	36132614	1852	1852	1852	1852	12
464	20250305	105700	36110390	1852	1852	1852	1852	0
465	20250305	105600	36110390	1852	1852	1852	1852	80
466	20250305	105500	35962230	1853	1853	1853	1853	0
467	20250305	105400	35962230	1853	1853	1853	1853	10
468	20250305	105300	35943700	1853	1853	1853	1853	0
469	20250305	105200	35943700	1853	1853	1853	1853	0
470	20250305	105100	35943700	1853	1853	1853	1853	0
471	20250305	105000	35943700	1853	1853	1853	1853	0
472	20250305	104900	35943700	1853	1853	1853	1853	0
473	20250305	104800	35943700	1853	1853	1853	1853	0
474	20250305	104700	35943700	1853	1853	1853	1853	0
475	20250305	104600	35943700	1853	1853	1853	1853	0
476	20250305	104500	35943700	1853	1853	1853	1853	0
477	20250305	104400	35943700	1853	1853	1853	1853	0
478	20250305	104300	35943700	1853	1853	1853	1853	0
479	20250305	104200	35943700	1853	1853	1853	1853	0
480	20250305	104100	35943700	1853	1853	1853	1853	6
481	20250305	104000	35932582	1852	1852	1852	1852	0
482	20250305	103900	35932582	1852	1852	1852	1852	0
483	20250305	103800	35932582	1852	1852	1852	1852	0
484	20250305	103700	35932582	1852	1852	1852	1852	0
485	20250305	103600	35932582	1852	1852	1852	1852	0
486	20250305	103500	35932582	1852	1852	1852	1852	0
487	20250305	103400	35932582	1852	1852	1852	1852	0
488	20250305	103300	35932582	1852	1852	1852	1852	0
489	20250305	103200	35932582	1852	1852	1852	1852	1490
490	20250305	103100	33173102	1851	1851	1851	1851	0
491	20250305	103000	33173102	1851	1851	1851	1851	0
492	20250305	102900	33173102	1851	1851	1851	1851	0
493	20250305	102800	33173102	1851	1851	1851	1851	0
494	20250305	102700	33173102	1851	1851	1851	1851	0
495	20250305	102600	33173102	1851	1851	1851	1851	0
496	20250305	102500	33173102	1851	1851	1851	1851	0
497	20250305	102400	33173102	1851	1851	1851	1851	0
498	20250305	102300	33173102	1851	1851	1851	1851	0
499	20250305	102200	33173102	1851	1851	1851	1851	0
500	20250305	102100	33173102	1851	1851	1851	1851	0
501	20250305	102000	33173102	1851	1851	1851	1851	0
502	20250305	101900	33173102	1851	1851	1851	1851	0
503	20250305	101800	33173102	1851	1851	1851	1851	0
504	20250305	101700	33173102	1851	1851	1851	1851	0
505	20250305	101600	33173102	1851	1851	1851	1851	0
506	20250305	101500	33173102	1851	1851	1851	1851	0
507	20250305	101400	33173102	1851	1851	1851	1851	0
508	20250305	101300	33173102	1851	1851	1851	1851	0
509	20250305	101200	33173102	1851	1851	1851	1851	0
510	20250305	101100	33173102	1851	1851	1851	1851	0
511	20250305	101000	33173102	1851	1851	1851	1851	0
512	20250305	100900	33173102	1851	1851	1851	1851	0
513	20250305	100800	33173102	1851	1851	1851	1851	125
514	20250305	100700	32941727	1852	1852	1852	1852	0
515	20250305	100600	32941727	1852	1852	1852	1852	0
516	20250305	100500	32941727	1852	1852	1852	1852	0
517	20250305	100400	32941727	1852	1852	1852	1852	0
518	20250305	100300	32941727	1852	1852	1852	1852	0
519	20250305	100200	32941727	1852	1852	1852	1852	0
520	20250305	100100	32941727	1852	1852	1852	1852	0
521	20250305	100000	32941727	1852	1852	1852	1852	23
522	20250305	095900	32899131	1852	1852	1852	1852	0
523	20250305	095800	32899131	1852	1852	1852	1852	0
524	20250305	095700	32899131	1852	1852	1852	1852	0
525	20250305	095600	32899131	1852	1852	1852	1852	0
526	20250305	095500	32899131	1852	1852	1852	1852	10
527	20250305	095400	32880611	1852	1852	1852	1852	0
528	20250305	095300	32880611	1852	1852	1852	1852	0
529	20250305	095200	32880611	1852	1852	1852	1852	0
530	20250305	095100	32880611	1852	1852	1852	1852	0
531	20250305	095000	32880611	1852	1852	1852	1852	10
532	20250305	094900	32862091	1852	1852	1852	1852	10
533	20250305	094800	32843571	1852	1852	1852	1852	10
534	20250305	094700	32825051	1852	1852	1852	1852	10
535	20250305	094600	32806531	1852	1852	1852	1852	0
536	20250305	094500	32806531	1852	1852	1852	1852	0
537	20250305	094400	32806531	1852	1850	1852	1850	1856
538	20250305	094300	29372837	1850	1850	1850	1850	0
539	20250305	094200	29372837	1850	1850	1850	1850	0
540	20250305	094100	29372837	1850	1850	1850	1850	10
541	20250305	094000	29354337	1849	1849	1849	1849	0
542	20250305	093900	29354337	1849	1849	1849	1849	1
543	20250305	093800	29352488	1851	1851	1851	1851	2
544	20250305	093700	29348786	1852	1852	1852	1852	0
545	20250305	093600	29348786	1852	1851	1852	1851	3608
546	20250305	093500	22670310	1850	1852	1852	1850	4444
547	20250305	093400	14445787	1853	1853	1853	1853	11
548	20250305	093300	14425404	1853	1853	1853	1853	10
549	20250305	093200	14406874	1853	1853	1853	1853	0
550	20250305	093100	14406874	1853	1853	1853	1853	10
551	20250305	093000	14388344	1853	1853	1853	1853	0
552	20250305	092900	14388344	1853	1853	1853	1853	0
553	20250305	092800	14388344	1853	1853	1853	1853	1
554	20250305	092700	14386491	1854	1854	1854	1854	0
555	20250305	092600	14386491	1854	1854	1854	1854	0
556	20250305	092500	14386491	1854	1854	1854	1854	0
557	20250305	092400	14386491	1854	1854	1854	1854	0
558	20250305	092300	14386491	1854	1854	1854	1854	0
559	20250305	092200	14386491	1854	1856	1856	1854	2427
560	20250305	092100	9884770	1857	1857	1857	1857	0
561	20250305	092000	9884770	1857	1857	1857	1857	635
562	20250305	091900	8705575	1857	1857	1857	1857	0
563	20250305	091800	8705575	1857	1857	1857	1857	0
564	20250305	091700	8705575	1857	1857	1857	1857	0
565	20250305	091600	8705575	1857	1857	1857	1857	0
566	20250305	091500	8705575	1857	1857	1857	1857	0
567	20250305	091400	8705575	1857	1859	1859	1857	3280
568	20250305	091300	2614612	1860	1860	1860	1860	0
569	20250305	091200	2614612	1860	1860	1860	1860	1077
570	20250305	091100	611392	1864	1864	1864	1864	0
571	20250305	091000	611392	1864	1864	1864	1864	0
572	20250305	090900	611392	1864	1864	1864	1864	107
573	20250305	090800	411944	1864	1864	1864	1864	0
574	20250305	090700	411944	1864	1864	1864	1864	0
575	20250305	090600	411944	1864	1864	1864	1864	0
576	20250305	090500	411944	1864	1864	1864	1864	0
577	20250305	090400	411944	1864	1864	1864	1864	0
578	20250305	090300	411944	1864	1864	1864	1864	0
579	20250305	090200	411944	1864	1864	1864	1864	0
580	20250305	090100	411944	1864	1864	1864	1864	0
581	20250305	090000	411944	1864	1864	1864	1864	221