KissMeData/002920/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	183900	20764412	1861	1861	1861	1861	47
3	20250304	183800	20764412	1861	1861	1861	1861	0
4	20250304	183700	20764412	1861	1861	1861	1861	0
5	20250304	183600	20764412	1861	1861	1861	1861	0
6	20250304	183500	20764412	1861	1861	1861	1861	0
7	20250304	183400	20764412	1861	1861	1861	1861	0
8	20250304	183300	20764412	1861	1861	1861	1861	0
9	20250304	183200	20764412	1861	1861	1861	1861	0
10	20250304	183100	20764412	1861	1861	1861	1861	0
11	20250304	183000	20764412	1861	1861	1861	1861	0
12	20250304	182900	20764412	1861	1861	1861	1861	0
13	20250304	182800	20764412	1861	1861	1861	1861	0
14	20250304	182700	20764412	1861	1861	1861	1861	0
15	20250304	182600	20764412	1861	1861	1861	1861	0
16	20250304	182500	20764412	1861	1861	1861	1861	0
17	20250304	182400	20764412	1861	1861	1861	1861	0
18	20250304	182300	20764412	1861	1861	1861	1861	0
19	20250304	182200	20764412	1861	1861	1861	1861	0
20	20250304	182100	20764412	1861	1861	1861	1861	0
21	20250304	182000	20764412	1861	1861	1861	1861	0
22	20250304	181900	20764412	1861	1861	1861	1861	0
23	20250304	181800	20764412	1861	1861	1861	1861	0
24	20250304	181700	20764412	1861	1861	1861	1861	0
25	20250304	181600	20764412	1861	1861	1861	1861	0
26	20250304	181500	20764412	1861	1861	1861	1861	0
27	20250304	181400	20764412	1861	1861	1861	1861	0
28	20250304	181300	20764412	1861	1861	1861	1861	0
29	20250304	181200	20764412	1861	1861	1861	1861	0
30	20250304	181100	20764412	1861	1861	1861	1861	0
31	20250304	181000	20764412	1861	1861	1861	1861	0
32	20250304	180900	20764412	1861	1861	1861	1861	47
33	20250304	180800	20764412	1861	1861	1861	1861	0
34	20250304	180700	20764412	1861	1861	1861	1861	0
35	20250304	180600	20764412	1861	1861	1861	1861	0
36	20250304	180500	20764412	1861	1861	1861	1861	0
37	20250304	180400	20764412	1861	1861	1861	1861	0
38	20250304	180300	20764412	1861	1861	1861	1861	0
39	20250304	180200	20764412	1861	1861	1861	1861	0
40	20250304	180100	20764412	1861	1861	1861	1861	0
41	20250304	180000	20764412	1861	1861	1861	1861	0
42	20250304	175900	20764412	1861	1861	1861	1861	0
43	20250304	175800	20764412	1861	1861	1861	1861	0
44	20250304	175700	20764412	1861	1861	1861	1861	0
45	20250304	175600	20764412	1861	1861	1861	1861	0
46	20250304	175500	20764412	1861	1861	1861	1861	0
47	20250304	175400	20764412	1861	1861	1861	1861	0
48	20250304	175300	20764412	1861	1861	1861	1861	0
49	20250304	175200	20764412	1861	1861	1861	1861	0
50	20250304	175100	20764412	1861	1861	1861	1861	0
51	20250304	175000	20764412	1861	1861	1861	1861	0
52	20250304	174900	20764412	1861	1861	1861	1861	0
53	20250304	174800	20764412	1861	1861	1861	1861	0
54	20250304	174700	20764412	1861	1861	1861	1861	0
55	20250304	174600	20764412	1861	1861	1861	1861	0
56	20250304	174500	20764412	1861	1861	1861	1861	0
57	20250304	174400	20764412	1861	1861	1861	1861	0
58	20250304	174300	20764412	1861	1861	1861	1861	0
59	20250304	174200	20764412	1861	1861	1861	1861	0
60	20250304	174100	20764412	1861	1861	1861	1861	0
61	20250304	174000	20764412	1861	1861	1861	1861	0
62	20250304	173900	20764412	1861	1861	1861	1861	47
63	20250304	173800	20764412	1861	1861	1861	1861	0
64	20250304	173700	20764412	1861	1861	1861	1861	0
65	20250304	173600	20764412	1861	1861	1861	1861	0
66	20250304	173500	20764412	1861	1861	1861	1861	0
67	20250304	173400	20764412	1861	1861	1861	1861	0
68	20250304	173300	20764412	1861	1861	1861	1861	0
69	20250304	173200	20764412	1861	1861	1861	1861	0
70	20250304	173100	20764412	1861	1861	1861	1861	0
71	20250304	173000	20764412	1861	1861	1861	1861	0
72	20250304	172900	20764412	1861	1861	1861	1861	0
73	20250304	172800	20764412	1861	1861	1861	1861	0
74	20250304	172700	20764412	1861	1861	1861	1861	0
75	20250304	172600	20764412	1861	1861	1861	1861	0
76	20250304	172500	20764412	1861	1861	1861	1861	0
77	20250304	172400	20764412	1861	1861	1861	1861	0
78	20250304	172300	20764412	1861	1861	1861	1861	0
79	20250304	172200	20764412	1861	1861	1861	1861	0
80	20250304	172100	20764412	1861	1861	1861	1861	0
81	20250304	172000	20764412	1861	1861	1861	1861	0
82	20250304	171900	20764412	1861	1861	1861	1861	0
83	20250304	171800	20764412	1861	1861	1861	1861	0
84	20250304	171700	20764412	1861	1861	1861	1861	0
85	20250304	171600	20764412	1861	1861	1861	1861	0
86	20250304	171500	20764412	1861	1861	1861	1861	0
87	20250304	171400	20764412	1861	1861	1861	1861	0
88	20250304	171300	20764412	1861	1861	1861	1861	0
89	20250304	171200	20764412	1861	1861	1861	1861	0
90	20250304	171100	20764412	1861	1861	1861	1861	0
91	20250304	171000	20764412	1861	1861	1861	1861	0
92	20250304	170900	20764412	1861	1861	1861	1861	47
93	20250304	170800	20764412	1861	1861	1861	1861	0
94	20250304	170700	20764412	1861	1861	1861	1861	0
95	20250304	170600	20764412	1861	1861	1861	1861	0
96	20250304	170500	20764412	1861	1861	1861	1861	0
97	20250304	170400	20764412	1861	1861	1861	1861	0
98	20250304	170300	20764412	1861	1861	1861	1861	0
99	20250304	170200	20764412	1861	1861	1861	1861	0
100	20250304	170100	20764412	1861	1861	1861	1861	0
101	20250304	170000	20764412	1861	1861	1861	1861	0
102	20250304	165900	20764412	1861	1861	1861	1861	0
103	20250304	165800	20764412	1861	1861	1861	1861	0
104	20250304	165700	20764412	1861	1861	1861	1861	0
105	20250304	165600	20764412	1861	1861	1861	1861	0
106	20250304	165500	20764412	1861	1861	1861	1861	0
107	20250304	165400	20764412	1861	1861	1861	1861	0
108	20250304	165300	20764412	1861	1861	1861	1861	0
109	20250304	165200	20764412	1861	1861	1861	1861	0
110	20250304	165100	20764412	1861	1861	1861	1861	0
111	20250304	165000	20764412	1861	1861	1861	1861	0
112	20250304	164900	20764412	1861	1861	1861	1861	0
113	20250304	164800	20764412	1861	1861	1861	1861	0
114	20250304	164700	20764412	1861	1861	1861	1861	0
115	20250304	164600	20764412	1861	1861	1861	1861	0
116	20250304	164500	20764412	1861	1861	1861	1861	0
117	20250304	164400	20764412	1861	1861	1861	1861	0
118	20250304	164300	20764412	1861	1861	1861	1861	0
119	20250304	164200	20764412	1861	1861	1861	1861	0
120	20250304	164100	20764412	1861	1861	1861	1861	0
121	20250304	164000	20764412	1861	1861	1861	1861	0
122	20250304	163900	20764412	1861	1861	1861	1861	47
123	20250304	163800	20764412	1861	1861	1861	1861	0
124	20250304	163700	20764412	1861	1861	1861	1861	0
125	20250304	163600	20764412	1861	1861	1861	1861	0
126	20250304	163500	20764412	1861	1861	1861	1861	0
127	20250304	163400	20764412	1861	1861	1861	1861	0
128	20250304	163300	20764412	1861	1861	1861	1861	0
129	20250304	163200	20764412	1861	1861	1861	1861	0
130	20250304	163100	20764412	1861	1861	1861	1861	0
131	20250304	163000	20764412	1861	1861	1861	1861	0
132	20250304	162900	20764412	1861	1861	1861	1861	0
133	20250304	162800	20764412	1861	1861	1861	1861	0
134	20250304	162700	20764412	1861	1861	1861	1861	0
135	20250304	162600	20764412	1861	1861	1861	1861	0
136	20250304	162500	20764412	1861	1861	1861	1861	0
137	20250304	162400	20764412	1861	1861	1861	1861	0
138	20250304	162300	20764412	1861	1861	1861	1861	0
139	20250304	162200	20764412	1861	1861	1861	1861	0
140	20250304	162100	20764412	1861	1861	1861	1861	0
141	20250304	162000	20764412	1861	1861	1861	1861	0
142	20250304	161900	20764412	1861	1861	1861	1861	0
143	20250304	161800	20764412	1861	1861	1861	1861	0
144	20250304	161700	20764412	1861	1861	1861	1861	0
145	20250304	161600	20764412	1861	1861	1861	1861	0
146	20250304	161500	20764412	1861	1861	1861	1861	0
147	20250304	161400	20764412	1861	1861	1861	1861	0
148	20250304	161300	20764412	1861	1861	1861	1861	0
149	20250304	161200	20764412	1861	1861	1861	1861	0
150	20250304	161100	20764412	1861	1861	1861	1861	0
151	20250304	161000	20764412	1861	1861	1861	1861	0
152	20250304	160900	20764412	1861	1861	1861	1861	47
153	20250304	160800	20764412	1861	1861	1861	1861	0
154	20250304	160700	20764412	1861	1861	1861	1861	0
155	20250304	160600	20764412	1861	1861	1861	1861	0
156	20250304	160500	20764412	1861	1861	1861	1861	0
157	20250304	160400	20764412	1861	1861	1861	1861	0
158	20250304	160300	20764412	1861	1861	1861	1861	0
159	20250304	160200	20764412	1861	1861	1861	1861	0
160	20250304	160100	20764412	1861	1861	1861	1861	0
161	20250304	160000	20764412	1861	1861	1861	1861	0
162	20250304	155900	20764412	1861	1861	1861	1861	0
163	20250304	155800	20764412	1861	1861	1861	1861	0
164	20250304	155700	20764412	1861	1861	1861	1861	0
165	20250304	155600	20764412	1861	1861	1861	1861	0
166	20250304	155500	20764412	1861	1861	1861	1861	0
167	20250304	155400	20764412	1861	1861	1861	1861	0
168	20250304	155300	20764412	1861	1861	1861	1861	0
169	20250304	155200	20764412	1861	1861	1861	1861	0
170	20250304	155100	20764412	1861	1861	1861	1861	0
171	20250304	155000	20764412	1861	1861	1861	1861	0
172	20250304	154900	20764412	1861	1861	1861	1861	0
173	20250304	154800	20764412	1861	1861	1861	1861	0
174	20250304	154700	20764412	1861	1861	1861	1861	0
175	20250304	154600	20764412	1861	1861	1861	1861	0
176	20250304	154500	20764412	1861	1861	1861	1861	0
177	20250304	154400	20764412	1861	1861	1861	1861	0
178	20250304	154300	20764412	1861	1861	1861	1861	0
179	20250304	154200	20764412	1861	1861	1861	1861	0
180	20250304	154100	20764412	1861	1861	1861	1861	0
181	20250304	154000	20764412	1861	1861	1861	1861	0
182	20250304	153900	20764412	1861	1861	1861	1861	47
183	20250304	153800	20764412	1861	1861	1861	1861	0
184	20250304	153700	20764412	1861	1861	1861	1861	0
185	20250304	153600	20764412	1861	1861	1861	1861	0
186	20250304	153500	20764412	1861	1861	1861	1861	0
187	20250304	153400	20764412	1861	1861	1861	1861	0
188	20250304	153300	20764412	1861	1861	1861	1861	0
189	20250304	153200	20764412	1861	1861	1861	1861	0
190	20250304	153100	20764412	1861	1861	1861	1861	0
191	20250304	153000	20764412	1861	1861	1861	1861	47
192	20250304	152900	20676945	1861	1861	1861	1861	0
193	20250304	152800	20676945	1861	1861	1861	1861	0
194	20250304	152700	20676945	1861	1861	1861	1861	0
195	20250304	152600	20676945	1861	1861	1861	1861	0
196	20250304	152500	20676945	1861	1861	1861	1861	0
197	20250304	152400	20676945	1861	1861	1861	1861	0
198	20250304	152300	20676945	1861	1861	1861	1861	0
199	20250304	152200	20676945	1861	1861	1861	1861	0
200	20250304	152100	20676945	1861	1861	1861	1861	0
201	20250304	152000	20676945	1861	1861	1861	1861	0
202	20250304	151900	20676945	1861	1861	1861	1861	20
203	20250304	151800	20639725	1850	1850	1850	1850	0
204	20250304	151700	20639725	1850	1850	1850	1850	0
205	20250304	151600	20639725	1850	1850	1850	1850	0
206	20250304	151500	20639725	1850	1850	1850	1850	108
207	20250304	151400	20439925	1849	1849	1849	1849	0
208	20250304	151300	20439925	1849	1849	1849	1849	2
209	20250304	151200	20436227	1849	1849	1849	1849	0
210	20250304	151100	20436227	1849	1849	1849	1849	0
211	20250304	151000	20436227	1849	1849	1849	1849	0
212	20250304	150900	20436227	1849	1849	1849	1849	0
213	20250304	150800	20436227	1849	1849	1849	1849	0
214	20250304	150700	20436227	1849	1849	1849	1849	0
215	20250304	150600	20436227	1849	1849	1849	1849	0
216	20250304	150500	20436227	1849	1849	1849	1849	0
217	20250304	150400	20436227	1849	1849	1849	1849	0
218	20250304	150300	20436227	1849	1849	1849	1849	19
219	20250304	150200	20401096	1847	1847	1847	1847	0
220	20250304	150100	20401096	1847	1847	1847	1847	0
221	20250304	150000	20401096	1847	1847	1847	1847	0
222	20250304	145900	20401096	1847	1847	1847	1847	0
223	20250304	145800	20401096	1847	1847	1847	1847	0
224	20250304	145700	20401096	1847	1847	1847	1847	0
225	20250304	145600	20401096	1847	1847	1847	1847	0
226	20250304	145500	20401096	1847	1847	1847	1847	0
227	20250304	145400	20401096	1847	1847	1847	1847	0
228	20250304	145300	20401096	1847	1847	1847	1847	0
229	20250304	145200	20401096	1847	1847	1847	1847	0
230	20250304	145100	20401096	1847	1847	1847	1847	0
231	20250304	145000	20401096	1847	1847	1847	1847	0
232	20250304	144900	20401096	1847	1847	1847	1847	0
233	20250304	144800	20401096	1847	1847	1847	1847	0
234	20250304	144700	20401096	1847	1847	1847	1847	0
235	20250304	144600	20401096	1847	1847	1847	1847	0
236	20250304	144500	20401096	1847	1847	1847	1847	0
237	20250304	144400	20401096	1847	1847	1847	1847	0
238	20250304	144300	20401096	1847	1847	1847	1847	0
239	20250304	144200	20401096	1847	1847	1847	1847	0
240	20250304	144100	20401096	1847	1847	1847	1847	0
241	20250304	144000	20401096	1847	1847	1847	1847	0
242	20250304	143900	20401096	1847	1847	1847	1847	0
243	20250304	143800	20401096	1847	1847	1847	1847	0
244	20250304	143700	20401096	1847	1847	1847	1847	0
245	20250304	143600	20401096	1847	1847	1847	1847	0
246	20250304	143500	20401096	1847	1847	1847	1847	0
247	20250304	143400	20401096	1847	1847	1847	1847	0
248	20250304	143300	20401096	1847	1847	1847	1847	0
249	20250304	143200	20401096	1847	1847	1847	1847	0
250	20250304	143100	20401096	1847	1847	1847	1847	0
251	20250304	143000	20401096	1847	1847	1847	1847	0
252	20250304	142900	20401096	1847	1847	1847	1847	0
253	20250304	142800	20401096	1847	1847	1847	1847	0
254	20250304	142700	20401096	1847	1847	1847	1847	0
255	20250304	142600	20401096	1847	1847	1847	1847	0
256	20250304	142500	20401096	1847	1847	1847	1847	0
257	20250304	142400	20401096	1847	1847	1847	1847	0
258	20250304	142300	20401096	1847	1847	1847	1847	0
259	20250304	142200	20401096	1847	1847	1847	1847	0
260	20250304	142100	20401096	1847	1847	1847	1847	0
261	20250304	142000	20401096	1847	1847	1847	1847	0
262	20250304	141900	20401096	1847	1847	1847	1847	0
263	20250304	141800	20401096	1847	1847	1847	1847	0
264	20250304	141700	20401096	1847	1847	1847	1847	0
265	20250304	141600	20401096	1847	1847	1847	1847	0
266	20250304	141500	20401096	1847	1847	1847	1847	0
267	20250304	141400	20401096	1847	1847	1847	1847	0
268	20250304	141300	20401096	1847	1847	1847	1847	0
269	20250304	141200	20401096	1847	1847	1847	1847	0
270	20250304	141100	20401096	1847	1847	1847	1847	0
271	20250304	141000	20401096	1847	1847	1847	1847	0
272	20250304	140900	20401096	1847	1847	1847	1847	0
273	20250304	140800	20401096	1847	1847	1847	1847	0
274	20250304	140700	20401096	1847	1847	1847	1847	0
275	20250304	140600	20401096	1847	1847	1847	1847	1
276	20250304	140500	20399249	1847	1847	1847	1847	0
277	20250304	140400	20399249	1847	1847	1847	1847	0
278	20250304	140300	20399249	1847	1847	1847	1847	0
279	20250304	140200	20399249	1847	1847	1847	1847	0
280	20250304	140100	20399249	1847	1847	1847	1847	0
281	20250304	140000	20399249	1847	1847	1847	1847	0
282	20250304	135900	20399249	1847	1847	1847	1847	0
283	20250304	135800	20399249	1847	1847	1847	1847	0
284	20250304	135700	20399249	1847	1847	1847	1847	0
285	20250304	135600	20399249	1847	1847	1847	1847	0
286	20250304	135500	20399249	1847	1847	1847	1847	0
287	20250304	135400	20399249	1847	1847	1847	1847	0
288	20250304	135300	20399249	1847	1847	1847	1847	0
289	20250304	135200	20399249	1847	1847	1847	1847	0
290	20250304	135100	20399249	1847	1847	1847	1847	0
291	20250304	135000	20399249	1847	1847	1847	1847	0
292	20250304	134900	20399249	1847	1847	1847	1847	0
293	20250304	134800	20399249	1847	1847	1847	1847	0
294	20250304	134700	20399249	1847	1847	1847	1847	0
295	20250304	134600	20399249	1847	1847	1847	1847	0
296	20250304	134500	20399249	1847	1847	1847	1847	0
297	20250304	134400	20399249	1847	1847	1847	1847	0
298	20250304	134300	20399249	1847	1847	1847	1847	0
299	20250304	134200	20399249	1847	1847	1847	1847	0
300	20250304	134100	20399249	1847	1847	1847	1847	0
301	20250304	134000	20399249	1847	1847	1847	1847	0
302	20250304	133900	20399249	1847	1847	1847	1847	0
303	20250304	133800	20399249	1847	1847	1847	1847	0
304	20250304	133700	20399249	1847	1847	1847	1847	0
305	20250304	133600	20399249	1847	1847	1847	1847	0
306	20250304	133500	20399249	1847	1847	1847	1847	0
307	20250304	133400	20399249	1847	1847	1847	1847	0
308	20250304	133300	20399249	1847	1847	1847	1847	0
309	20250304	133200	20399249	1847	1847	1847	1847	0
310	20250304	133100	20399249	1847	1847	1847	1847	0
311	20250304	133000	20399249	1847	1847	1847	1847	0
312	20250304	132900	20399249	1847	1847	1847	1847	0
313	20250304	132800	20399249	1847	1847	1847	1847	0
314	20250304	132700	20399249	1847	1847	1847	1847	0
315	20250304	132600	20399249	1847	1847	1847	1847	0
316	20250304	132500	20399249	1847	1847	1847	1847	0
317	20250304	132400	20399249	1847	1847	1847	1847	0
318	20250304	132300	20399249	1847	1847	1847	1847	0
319	20250304	132200	20399249	1847	1847	1847	1847	0
320	20250304	132100	20399249	1847	1847	1847	1847	0
321	20250304	132000	20399249	1847	1847	1847	1847	0
322	20250304	131900	20399249	1847	1847	1847	1847	0
323	20250304	131800	20399249	1847	1847	1847	1847	0
324	20250304	131700	20399249	1847	1847	1847	1847	0
325	20250304	131600	20399249	1847	1847	1847	1847	0
326	20250304	131500	20399249	1847	1847	1847	1847	0
327	20250304	131400	20399249	1847	1847	1847	1847	0
328	20250304	131300	20399249	1847	1847	1847	1847	0
329	20250304	131200	20399249	1847	1847	1847	1847	0
330	20250304	131100	20399249	1847	1847	1847	1847	0
331	20250304	131000	20399249	1847	1847	1847	1847	0
332	20250304	130900	20399249	1847	1847	1847	1847	0
333	20250304	130800	20399249	1847	1847	1847	1847	0
334	20250304	130700	20399249	1847	1847	1847	1847	0
335	20250304	130600	20399249	1847	1847	1847	1847	0
336	20250304	130500	20399249	1847	1847	1847	1847	0
337	20250304	130400	20399249	1847	1847	1847	1847	0
338	20250304	130300	20399249	1847	1847	1847	1847	0
339	20250304	130200	20399249	1847	1847	1847	1847	0
340	20250304	130100	20399249	1847	1847	1847	1847	0
341	20250304	130000	20399249	1847	1847	1847	1847	0
342	20250304	125900	20399249	1847	1847	1847	1847	429
343	20250304	125800	19606886	1847	1847	1847	1847	0
344	20250304	125700	19606886	1847	1847	1847	1847	0
345	20250304	125600	19606886	1847	1847	1847	1847	0
346	20250304	125500	19606886	1847	1847	1847	1847	0
347	20250304	125400	19606886	1847	1847	1847	1847	0
348	20250304	125300	19606886	1847	1847	1847	1847	0
349	20250304	125200	19606886	1847	1847	1847	1847	0
350	20250304	125100	19606886	1847	1847	1847	1847	0
351	20250304	125000	19606886	1847	1847	1847	1847	0
352	20250304	124900	19606886	1847	1847	1847	1847	0
353	20250304	124800	19606886	1847	1847	1847	1847	0
354	20250304	124700	19606886	1847	1847	1847	1847	0
355	20250304	124600	19606886	1847	1847	1847	1847	0
356	20250304	124500	19606886	1847	1847	1847	1847	0
357	20250304	124400	19606886	1847	1847	1847	1847	0
358	20250304	124300	19606886	1847	1847	1847	1847	0
359	20250304	124200	19606886	1847	1847	1847	1847	0
360	20250304	124100	19606886	1847	1847	1847	1847	200
361	20250304	124000	19237486	1847	1847	1847	1847	0
362	20250304	123900	19237486	1847	1847	1847	1847	0
363	20250304	123800	19237486	1847	1847	1847	1847	0
364	20250304	123700	19237486	1847	1847	1847	1847	0
365	20250304	123600	19237486	1847	1847	1847	1847	0
366	20250304	123500	19237486	1847	1847	1847	1847	0
367	20250304	123400	19237486	1847	1847	1847	1847	0
368	20250304	123300	19237486	1847	1847	1847	1847	0
369	20250304	123200	19237486	1847	1847	1847	1847	0
370	20250304	123100	19237486	1847	1847	1847	1847	0
371	20250304	123000	19237486	1847	1847	1847	1847	0
372	20250304	122900	19237486	1847	1847	1847	1847	0
373	20250304	122800	19237486	1847	1847	1847	1847	0
374	20250304	122700	19237486	1847	1847	1847	1847	0
375	20250304	122600	19237486	1847	1847	1847	1847	0
376	20250304	122500	19237486	1847	1847	1847	1847	0
377	20250304	122400	19237486	1847	1847	1847	1847	0
378	20250304	122300	19237486	1847	1847	1847	1847	0
379	20250304	122200	19237486	1847	1847	1847	1847	0
380	20250304	122100	19237486	1847	1847	1847	1847	0
381	20250304	122000	19237486	1847	1847	1847	1847	0
382	20250304	121900	19237486	1847	1847	1847	1847	0
383	20250304	121800	19237486	1847	1849	1849	1847	267
384	20250304	121700	18744288	1850	1850	1850	1850	0
385	20250304	121600	18744288	1850	1850	1850	1850	0
386	20250304	121500	18744288	1850	1850	1850	1850	0
387	20250304	121400	18744288	1850	1850	1850	1850	0
388	20250304	121300	18744288	1850	1850	1850	1850	0
389	20250304	121200	18744288	1850	1850	1850	1850	0
390	20250304	121100	18744288	1850	1850	1850	1850	0
391	20250304	121000	18744288	1850	1850	1850	1850	0
392	20250304	120900	18744288	1850	1850	1850	1850	0
393	20250304	120800	18744288	1850	1850	1850	1850	0
394	20250304	120700	18744288	1850	1850	1850	1850	0
395	20250304	120600	18744288	1850	1850	1850	1850	0
396	20250304	120500	18744288	1850	1850	1850	1850	0
397	20250304	120400	18744288	1850	1850	1850	1850	0
398	20250304	120300	18744288	1850	1850	1850	1850	0
399	20250304	120200	18744288	1850	1850	1850	1850	0
400	20250304	120100	18744288	1850	1850	1850	1850	0
401	20250304	120000	18744288	1850	1850	1850	1850	0
402	20250304	115900	18744288	1850	1850	1850	1850	0
403	20250304	115800	18744288	1850	1850	1850	1850	0
404	20250304	115700	18744288	1850	1850	1850	1850	0
405	20250304	115600	18744288	1850	1850	1850	1850	0
406	20250304	115500	18744288	1850	1850	1850	1850	0
407	20250304	115400	18744288	1850	1850	1850	1850	0
408	20250304	115300	18744288	1850	1850	1850	1850	0
409	20250304	115200	18744288	1850	1850	1850	1850	0
410	20250304	115100	18744288	1850	1850	1850	1850	0
411	20250304	115000	18744288	1850	1850	1850	1850	0
412	20250304	114900	18744288	1850	1850	1850	1850	0
413	20250304	114800	18744288	1850	1850	1850	1850	0
414	20250304	114700	18744288	1850	1850	1850	1850	0
415	20250304	114600	18744288	1850	1850	1850	1850	0
416	20250304	114500	18744288	1850	1850	1850	1850	0
417	20250304	114400	18744288	1850	1850	1850	1850	0
418	20250304	114300	18744288	1850	1849	1850	1849	2
419	20250304	114200	18740589	1849	1849	1849	1849	0
420	20250304	114100	18740589	1849	1849	1849	1849	0
421	20250304	114000	18740589	1849	1849	1849	1849	0
422	20250304	113900	18740589	1849	1849	1849	1849	0
423	20250304	113800	18740589	1849	1849	1849	1849	0
424	20250304	113700	18740589	1849	1849	1849	1849	0
425	20250304	113600	18740589	1849	1849	1849	1849	0
426	20250304	113500	18740589	1849	1849	1849	1849	0
427	20250304	113400	18740589	1849	1849	1849	1849	0
428	20250304	113300	18740589	1849	1849	1849	1849	0
429	20250304	113200	18740589	1849	1849	1849	1849	0
430	20250304	113100	18740589	1849	1849	1849	1849	0
431	20250304	113000	18740589	1849	1849	1849	1849	0
432	20250304	112900	18740589	1849	1849	1849	1849	0
433	20250304	112800	18740589	1849	1849	1849	1849	0
434	20250304	112700	18740589	1849	1849	1849	1849	0
435	20250304	112600	18740589	1849	1849	1849	1849	0
436	20250304	112500	18740589	1849	1849	1849	1849	0
437	20250304	112400	18740589	1849	1849	1849	1849	0
438	20250304	112300	18740589	1849	1849	1849	1849	0
439	20250304	112200	18740589	1849	1849	1849	1849	0
440	20250304	112100	18740589	1849	1849	1849	1849	0
441	20250304	112000	18740589	1849	1849	1849	1849	1
442	20250304	111900	18738740	1849	1849	1849	1849	0
443	20250304	111800	18738740	1849	1849	1849	1849	1
444	20250304	111700	18736891	1849	1849	1849	1849	0
445	20250304	111600	18736891	1849	1849	1849	1849	0
446	20250304	111500	18736891	1849	1849	1849	1849	26
447	20250304	111400	18688817	1847	1847	1847	1847	0
448	20250304	111300	18688817	1847	1847	1847	1847	0
449	20250304	111200	18688817	1847	1847	1847	1847	0
450	20250304	111100	18688817	1847	1847	1847	1847	0
451	20250304	111000	18688817	1847	1847	1847	1847	0
452	20250304	110900	18688817	1847	1847	1847	1847	0
453	20250304	110800	18688817	1847	1847	1847	1847	0
454	20250304	110700	18688817	1847	1847	1847	1847	0
455	20250304	110600	18688817	1847	1849	1849	1847	100
456	20250304	110500	18504105	1850	1850	1850	1850	0
457	20250304	110400	18504105	1850	1850	1850	1850	0
458	20250304	110300	18504105	1850	1850	1850	1850	0
459	20250304	110200	18504105	1850	1850	1850	1850	0
460	20250304	110100	18504105	1850	1850	1850	1850	0
461	20250304	110000	18504105	1850	1850	1850	1850	1
462	20250304	105900	18502255	1850	1850	1850	1850	0
463	20250304	105800	18502255	1850	1852	1852	1850	757
464	20250304	105700	17101803	1854	1854	1854	1854	0
465	20250304	105600	17101803	1854	1854	1854	1854	0
466	20250304	105500	17101803	1854	1854	1854	1854	0
467	20250304	105400	17101803	1854	1854	1854	1854	0
468	20250304	105300	17101803	1854	1854	1854	1854	0
469	20250304	105200	17101803	1854	1854	1854	1854	757
470	20250304	105100	15698325	1854	1854	1854	1854	0
471	20250304	105000	15698325	1854	1854	1854	1854	0
472	20250304	104900	15698325	1854	1857	1857	1854	219
473	20250304	104800	15291645	1846	1846	1846	1846	1923
474	20250304	104700	11741787	1846	1846	1846	1846	0
475	20250304	104600	11741787	1846	1846	1846	1846	54
476	20250304	104500	11642103	1846	1846	1846	1846	0
477	20250304	104400	11642103	1846	1846	1846	1846	0
478	20250304	104300	11642103	1846	1846	1846	1846	0
479	20250304	104200	11642103	1846	1846	1846	1846	0
480	20250304	104100	11642103	1846	1846	1846	1846	0
481	20250304	104000	11642103	1846	1846	1846	1846	0
482	20250304	103900	11642103	1846	1846	1846	1846	0
483	20250304	103800	11642103	1846	1846	1846	1846	0
484	20250304	103700	11642103	1846	1846	1846	1846	0
485	20250304	103600	11642103	1846	1846	1846	1846	0
486	20250304	103500	11642103	1846	1846	1846	1846	0
487	20250304	103400	11642103	1846	1846	1846	1846	0
488	20250304	103300	11642103	1846	1846	1846	1846	0
489	20250304	103200	11642103	1846	1846	1846	1846	0
490	20250304	103100	11642103	1846	1846	1846	1846	0
491	20250304	103000	11642103	1846	1846	1846	1846	0
492	20250304	102900	11642103	1846	1846	1846	1846	8
493	20250304	102800	11627335	1846	1846	1846	1846	0
494	20250304	102700	11627335	1846	1846	1846	1846	200
495	20250304	102600	11258135	1846	1846	1846	1846	0
496	20250304	102500	11258135	1846	1846	1846	1846	0
497	20250304	102400	11258135	1846	1846	1846	1846	0
498	20250304	102300	11258135	1846	1846	1846	1846	0
499	20250304	102200	11258135	1846	1846	1846	1846	0
500	20250304	102100	11258135	1846	1846	1846	1846	0
501	20250304	102000	11258135	1846	1846	1846	1846	0
502	20250304	101900	11258135	1846	1846	1846	1846	0
503	20250304	101800	11258135	1846	1846	1846	1846	0
504	20250304	101700	11258135	1846	1846	1846	1846	1
505	20250304	101600	11256289	1846	1846	1846	1846	0
506	20250304	101500	11256289	1846	1846	1846	1846	0
507	20250304	101400	11256289	1846	1846	1846	1846	0
508	20250304	101300	11256289	1846	1846	1846	1846	0
509	20250304	101200	11256289	1846	1846	1846	1846	0
510	20250304	101100	11256289	1846	1846	1846	1846	0
511	20250304	101000	11256289	1846	1846	1846	1846	0
512	20250304	100900	11256289	1846	1846	1846	1846	0
513	20250304	100800	11256289	1846	1846	1846	1846	0
514	20250304	100700	11256289	1846	1846	1846	1846	61
515	20250304	100600	11143683	1846	1848	1848	1846	200
516	20250304	100500	10774369	1849	1849	1849	1849	0
517	20250304	100400	10774369	1849	1850	1850	1849	3390
518	20250304	100300	4506257	1850	1850	1850	1850	0
519	20250304	100200	4506257	1850	1850	1850	1850	0
520	20250304	100100	4506257	1850	1850	1850	1850	0
521	20250304	100000	4506257	1850	1850	1850	1850	0
522	20250304	095900	4506257	1850	1850	1850	1850	0
523	20250304	095800	4506257	1850	1850	1850	1850	0
524	20250304	095700	4506257	1850	1850	1850	1850	0
525	20250304	095600	4506257	1850	1850	1850	1850	0
526	20250304	095500	4506257	1850	1850	1850	1850	0
527	20250304	095400	4506257	1850	1850	1850	1850	0
528	20250304	095300	4506257	1850	1850	1850	1850	0
529	20250304	095200	4506257	1850	1850	1850	1850	0
530	20250304	095100	4506257	1850	1850	1850	1850	0
531	20250304	095000	4506257	1850	1850	1850	1850	0
532	20250304	094900	4506257	1850	1850	1850	1850	2
533	20250304	094800	4502557	1849	1849	1849	1849	0
534	20250304	094700	4502557	1849	1849	1849	1849	0
535	20250304	094600	4502557	1849	1849	1849	1849	1
536	20250304	094500	4500708	1850	1850	1850	1850	1
537	20250304	094400	4498858	1850	1850	1850	1850	0
538	20250304	094300	4498858	1850	1850	1850	1850	0
539	20250304	094200	4498858	1850	1850	1850	1850	0
540	20250304	094100	4498858	1850	1850	1850	1850	0
541	20250304	094000	4498858	1850	1850	1850	1850	0
542	20250304	093900	4498858	1850	1850	1850	1850	0
543	20250304	093800	4498858	1850	1850	1850	1850	0
544	20250304	093700	4498858	1850	1850	1850	1850	0
545	20250304	093600	4498858	1850	1850	1850	1850	0
546	20250304	093500	4498858	1850	1850	1850	1850	0
547	20250304	093400	4498858	1850	1852	1852	1849	833
548	20250304	093300	2957894	1852	1852	1852	1852	79
549	20250304	093200	2811586	1860	1860	1860	1860	0
550	20250304	093100	2811586	1860	1860	1860	1860	0
551	20250304	093000	2811586	1860	1860	1860	1860	0
552	20250304	092900	2811586	1860	1858	1860	1858	25
553	20250304	092800	2765120	1858	1854	1858	1854	602
554	20250304	092700	1649004	1852	1852	1852	1852	0
555	20250304	092600	1649004	1852	1852	1852	1852	4
556	20250304	092500	1641596	1852	1851	1852	1851	20
557	20250304	092400	1604561	1850	1850	1850	1850	0
558	20250304	092300	1604561	1850	1847	1850	1847	20
559	20250304	092200	1567591	1846	1846	1846	1846	0
560	20250304	092100	1567591	1846	1846	1846	1846	0
561	20250304	092000	1567591	1846	1846	1846	1846	0
562	20250304	091900	1567591	1846	1846	1846	1846	0
563	20250304	091800	1567591	1846	1846	1846	1846	0
564	20250304	091700	1567591	1846	1846	1846	1846	0
565	20250304	091600	1567591	1846	1846	1846	1846	0
566	20250304	091500	1567591	1846	1846	1846	1846	0
567	20250304	091400	1567591	1846	1846	1846	1846	0
568	20250304	091300	1567591	1846	1846	1846	1846	3
569	20250304	091200	1562053	1846	1846	1846	1846	0
570	20250304	091100	1562053	1846	1846	1846	1846	0
571	20250304	091000	1562053	1846	1846	1846	1846	0
572	20250304	090900	1562053	1846	1846	1846	1846	0
573	20250304	090800	1562053	1846	1846	1846	1846	2
574	20250304	090700	1558361	1846	1846	1846	1846	0
575	20250304	090600	1558361	1846	1846	1846	1846	0
576	20250304	090500	1558361	1846	1846	1846	1846	345
577	20250304	090400	921491	1846	1846	1846	1846	10
578	20250304	090300	903031	1846	1846	1846	1846	0
579	20250304	090200	903031	1846	1846	1846	1846	10
580	20250304	090100	884571	1846	1847	1847	1846	145
581	20250304	090000	616898	1847	1847	1847	1847	334