KissMeData/002920/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	183800	28371456	1841	1841	1841	1841	3
3	20250326	183700	28371456	1841	1841	1841	1841	0
4	20250326	183600	28371456	1841	1841	1841	1841	0
5	20250326	183500	28371456	1841	1841	1841	1841	0
6	20250326	183400	28371456	1841	1841	1841	1841	0
7	20250326	183300	28371456	1841	1841	1841	1841	0
8	20250326	183200	28371456	1841	1841	1841	1841	0
9	20250326	183100	28371456	1841	1841	1841	1841	0
10	20250326	183000	28371456	1841	1841	1841	1841	0
11	20250326	182900	28371456	1841	1841	1841	1841	0
12	20250326	182800	28371456	1841	1841	1841	1841	0
13	20250326	182700	28371456	1841	1841	1841	1841	0
14	20250326	182600	28371456	1841	1841	1841	1841	0
15	20250326	182500	28371456	1841	1841	1841	1841	0
16	20250326	182400	28371456	1841	1841	1841	1841	0
17	20250326	182300	28371456	1841	1841	1841	1841	0
18	20250326	182200	28371456	1841	1841	1841	1841	0
19	20250326	182100	28371456	1841	1841	1841	1841	0
20	20250326	182000	28371456	1841	1841	1841	1841	0
21	20250326	181900	28371456	1841	1841	1841	1841	0
22	20250326	181800	28371456	1841	1841	1841	1841	0
23	20250326	181700	28371456	1841	1841	1841	1841	0
24	20250326	181600	28371456	1841	1841	1841	1841	0
25	20250326	181500	28371456	1841	1841	1841	1841	0
26	20250326	181400	28371456	1841	1841	1841	1841	0
27	20250326	181300	28371456	1841	1841	1841	1841	0
28	20250326	181200	28371456	1841	1841	1841	1841	0
29	20250326	181100	28371456	1841	1841	1841	1841	0
30	20250326	181000	28371456	1841	1841	1841	1841	0
31	20250326	180900	28371456	1841	1841	1841	1841	0
32	20250326	180800	28371456	1841	1841	1841	1841	3
33	20250326	180700	28371456	1841	1841	1841	1841	0
34	20250326	180600	28371456	1841	1841	1841	1841	0
35	20250326	180500	28371456	1841	1841	1841	1841	0
36	20250326	180400	28371456	1841	1841	1841	1841	0
37	20250326	180300	28371456	1841	1841	1841	1841	0
38	20250326	180200	28371456	1841	1841	1841	1841	0
39	20250326	180100	28371456	1841	1841	1841	1841	0
40	20250326	180000	28371456	1841	1841	1841	1841	0
41	20250326	175900	28371456	1841	1841	1841	1841	0
42	20250326	175800	28371456	1841	1841	1841	1841	0
43	20250326	175700	28371456	1841	1841	1841	1841	0
44	20250326	175600	28371456	1841	1841	1841	1841	0
45	20250326	175500	28371456	1841	1841	1841	1841	0
46	20250326	175400	28371456	1841	1841	1841	1841	0
47	20250326	175300	28371456	1841	1841	1841	1841	0
48	20250326	175200	28371456	1841	1841	1841	1841	0
49	20250326	175100	28371456	1841	1841	1841	1841	0
50	20250326	175000	28371456	1841	1841	1841	1841	0
51	20250326	174900	28371456	1841	1841	1841	1841	0
52	20250326	174800	28371456	1841	1841	1841	1841	0
53	20250326	174700	28371456	1841	1841	1841	1841	0
54	20250326	174600	28371456	1841	1841	1841	1841	0
55	20250326	174500	28371456	1841	1841	1841	1841	0
56	20250326	174400	28371456	1841	1841	1841	1841	0
57	20250326	174300	28371456	1841	1841	1841	1841	0
58	20250326	174200	28371456	1841	1841	1841	1841	0
59	20250326	174100	28371456	1841	1841	1841	1841	0
60	20250326	174000	28371456	1841	1841	1841	1841	0
61	20250326	173900	28371456	1841	1841	1841	1841	0
62	20250326	173800	28371456	1841	1841	1841	1841	3
63	20250326	173700	28371456	1841	1841	1841	1841	0
64	20250326	173600	28371456	1841	1841	1841	1841	0
65	20250326	173500	28371456	1841	1841	1841	1841	0
66	20250326	173400	28371456	1841	1841	1841	1841	0
67	20250326	173300	28371456	1841	1841	1841	1841	0
68	20250326	173200	28371456	1841	1841	1841	1841	0
69	20250326	173100	28371456	1841	1841	1841	1841	0
70	20250326	173000	28371456	1841	1841	1841	1841	0
71	20250326	172900	28371456	1841	1841	1841	1841	0
72	20250326	172800	28371456	1841	1841	1841	1841	0
73	20250326	172700	28371456	1841	1841	1841	1841	0
74	20250326	172600	28371456	1841	1841	1841	1841	0
75	20250326	172500	28371456	1841	1841	1841	1841	0
76	20250326	172400	28371456	1841	1841	1841	1841	0
77	20250326	172300	28371456	1841	1841	1841	1841	0
78	20250326	172200	28371456	1841	1841	1841	1841	0
79	20250326	172100	28371456	1841	1841	1841	1841	0
80	20250326	172000	28371456	1841	1841	1841	1841	0
81	20250326	171900	28371456	1841	1841	1841	1841	0
82	20250326	171800	28371456	1841	1841	1841	1841	0
83	20250326	171700	28371456	1841	1841	1841	1841	0
84	20250326	171600	28371456	1841	1841	1841	1841	0
85	20250326	171500	28371456	1841	1841	1841	1841	0
86	20250326	171400	28371456	1841	1841	1841	1841	0
87	20250326	171300	28371456	1841	1841	1841	1841	0
88	20250326	171200	28371456	1841	1841	1841	1841	0
89	20250326	171100	28371456	1841	1841	1841	1841	0
90	20250326	171000	28371456	1841	1841	1841	1841	0
91	20250326	170900	28371456	1841	1841	1841	1841	0
92	20250326	170800	28371456	1841	1841	1841	1841	3
93	20250326	170700	28371456	1841	1841	1841	1841	0
94	20250326	170600	28371456	1841	1841	1841	1841	0
95	20250326	170500	28371456	1841	1841	1841	1841	0
96	20250326	170400	28371456	1841	1841	1841	1841	0
97	20250326	170300	28371456	1841	1841	1841	1841	0
98	20250326	170200	28371456	1841	1841	1841	1841	0
99	20250326	170100	28371456	1841	1841	1841	1841	0
100	20250326	170000	28371456	1841	1841	1841	1841	0
101	20250326	165900	28371456	1841	1841	1841	1841	0
102	20250326	165800	28371456	1841	1841	1841	1841	0
103	20250326	165700	28371456	1841	1841	1841	1841	0
104	20250326	165600	28371456	1841	1841	1841	1841	0
105	20250326	165500	28371456	1841	1841	1841	1841	0
106	20250326	165400	28371456	1841	1841	1841	1841	0
107	20250326	165300	28371456	1841	1841	1841	1841	0
108	20250326	165200	28371456	1841	1841	1841	1841	0
109	20250326	165100	28371456	1841	1841	1841	1841	0
110	20250326	165000	28371456	1841	1841	1841	1841	0
111	20250326	164900	28371456	1841	1841	1841	1841	0
112	20250326	164800	28371456	1841	1841	1841	1841	0
113	20250326	164700	28371456	1841	1841	1841	1841	0
114	20250326	164600	28371456	1841	1841	1841	1841	0
115	20250326	164500	28371456	1841	1841	1841	1841	0
116	20250326	164400	28371456	1841	1841	1841	1841	0
117	20250326	164300	28371456	1841	1841	1841	1841	0
118	20250326	164200	28371456	1841	1841	1841	1841	0
119	20250326	164100	28371456	1841	1841	1841	1841	0
120	20250326	164000	28371456	1841	1841	1841	1841	0
121	20250326	163900	28371456	1841	1841	1841	1841	0
122	20250326	163800	28371456	1841	1841	1841	1841	3
123	20250326	163700	28371456	1841	1841	1841	1841	0
124	20250326	163600	28371456	1841	1841	1841	1841	0
125	20250326	163500	28371456	1841	1841	1841	1841	0
126	20250326	163400	28371456	1841	1841	1841	1841	0
127	20250326	163300	28371456	1841	1841	1841	1841	0
128	20250326	163200	28371456	1841	1841	1841	1841	0
129	20250326	163100	28371456	1841	1841	1841	1841	0
130	20250326	163000	28371456	1841	1841	1841	1841	0
131	20250326	162900	28371456	1841	1841	1841	1841	0
132	20250326	162800	28371456	1841	1841	1841	1841	0
133	20250326	162700	28371456	1841	1841	1841	1841	0
134	20250326	162600	28371456	1841	1841	1841	1841	0
135	20250326	162500	28371456	1841	1841	1841	1841	0
136	20250326	162400	28371456	1841	1841	1841	1841	0
137	20250326	162300	28371456	1841	1841	1841	1841	0
138	20250326	162200	28371456	1841	1841	1841	1841	0
139	20250326	162100	28371456	1841	1841	1841	1841	0
140	20250326	162000	28371456	1841	1841	1841	1841	0
141	20250326	161900	28371456	1841	1841	1841	1841	0
142	20250326	161800	28371456	1841	1841	1841	1841	0
143	20250326	161700	28371456	1841	1841	1841	1841	0
144	20250326	161600	28371456	1841	1841	1841	1841	0
145	20250326	161500	28371456	1841	1841	1841	1841	0
146	20250326	161400	28371456	1841	1841	1841	1841	0
147	20250326	161300	28371456	1841	1841	1841	1841	0
148	20250326	161200	28371456	1841	1841	1841	1841	0
149	20250326	161100	28371456	1841	1841	1841	1841	0
150	20250326	161000	28371456	1841	1841	1841	1841	0
151	20250326	160900	28371456	1841	1841	1841	1841	0
152	20250326	160800	28371456	1841	1841	1841	1841	3
153	20250326	160700	28371456	1841	1841	1841	1841	0
154	20250326	160600	28371456	1841	1841	1841	1841	0
155	20250326	160500	28371456	1841	1841	1841	1841	0
156	20250326	160400	28371456	1841	1841	1841	1841	0
157	20250326	160300	28371456	1841	1841	1841	1841	0
158	20250326	160200	28371456	1841	1841	1841	1841	0
159	20250326	160100	28371456	1841	1841	1841	1841	0
160	20250326	160000	28371456	1841	1841	1841	1841	0
161	20250326	155900	28371456	1841	1841	1841	1841	0
162	20250326	155800	28371456	1841	1841	1841	1841	0
163	20250326	155700	28371456	1841	1841	1841	1841	0
164	20250326	155600	28371456	1841	1841	1841	1841	0
165	20250326	155500	28371456	1841	1841	1841	1841	0
166	20250326	155400	28371456	1841	1841	1841	1841	0
167	20250326	155300	28371456	1841	1841	1841	1841	0
168	20250326	155200	28371456	1841	1841	1841	1841	0
169	20250326	155100	28371456	1841	1841	1841	1841	0
170	20250326	155000	28371456	1841	1841	1841	1841	0
171	20250326	154900	28371456	1841	1841	1841	1841	0
172	20250326	154800	28371456	1841	1841	1841	1841	0
173	20250326	154700	28371456	1841	1841	1841	1841	0
174	20250326	154600	28371456	1841	1841	1841	1841	0
175	20250326	154500	28371456	1841	1841	1841	1841	0
176	20250326	154400	28371456	1841	1841	1841	1841	0
177	20250326	154300	28371456	1841	1841	1841	1841	0
178	20250326	154200	28371456	1841	1841	1841	1841	0
179	20250326	154100	28371456	1841	1841	1841	1841	0
180	20250326	154000	28371456	1841	1841	1841	1841	0
181	20250326	153900	28371456	1841	1841	1841	1841	0
182	20250326	153800	28371456	1841	1841	1841	1841	3
183	20250326	153700	28371456	1841	1841	1841	1841	0
184	20250326	153600	28371456	1841	1841	1841	1841	0
185	20250326	153500	28371456	1841	1841	1841	1841	0
186	20250326	153400	28371456	1841	1841	1841	1841	0
187	20250326	153300	28371456	1841	1841	1841	1841	0
188	20250326	153200	28371456	1841	1841	1841	1841	0
189	20250326	153100	28371456	1841	1841	1841	1841	0
190	20250326	153000	28371456	1841	1841	1841	1841	3
191	20250326	152900	28365933	1842	1842	1842	1842	0
192	20250326	152800	28365933	1842	1842	1842	1842	0
193	20250326	152700	28365933	1842	1842	1842	1842	0
194	20250326	152600	28365933	1842	1842	1842	1842	0
195	20250326	152500	28365933	1842	1842	1842	1842	0
196	20250326	152400	28365933	1842	1842	1842	1842	0
197	20250326	152300	28365933	1842	1842	1842	1842	0
198	20250326	152200	28365933	1842	1842	1842	1842	0
199	20250326	152100	28365933	1842	1842	1842	1842	0
200	20250326	152000	28365933	1842	1842	1842	1842	0
201	20250326	151900	28365933	1842	1842	1842	1842	0
202	20250326	151800	28365933	1842	1842	1842	1842	0
203	20250326	151700	28365933	1842	1842	1842	1842	0
204	20250326	151600	28365933	1842	1842	1842	1842	0
205	20250326	151500	28365933	1842	1842	1842	1842	0
206	20250326	151400	28365933	1842	1842	1842	1842	0
207	20250326	151300	28365933	1842	1842	1842	1842	0
208	20250326	151200	28365933	1842	1842	1842	1842	0
209	20250326	151100	28365933	1842	1842	1842	1842	0
210	20250326	151000	28365933	1842	1842	1842	1842	0
211	20250326	150900	28365933	1842	1842	1842	1842	0
212	20250326	150800	28365933	1842	1842	1842	1842	0
213	20250326	150700	28365933	1842	1842	1842	1842	0
214	20250326	150600	28365933	1842	1842	1842	1842	0
215	20250326	150500	28365933	1842	1842	1842	1842	0
216	20250326	150400	28365933	1842	1842	1842	1842	0
217	20250326	150300	28365933	1842	1842	1842	1842	0
218	20250326	150200	28365933	1842	1842	1842	1842	0
219	20250326	150100	28365933	1842	1842	1842	1842	0
220	20250326	150000	28365933	1842	1842	1842	1842	0
221	20250326	145900	28365933	1842	1842	1842	1842	0
222	20250326	145800	28365933	1842	1842	1842	1842	0
223	20250326	145700	28365933	1842	1842	1842	1842	0
224	20250326	145600	28365933	1842	1842	1842	1842	0
225	20250326	145500	28365933	1842	1842	1842	1842	0
226	20250326	145400	28365933	1842	1842	1842	1842	0
227	20250326	145300	28365933	1842	1842	1842	1842	0
228	20250326	145200	28365933	1842	1842	1842	1842	0
229	20250326	145100	28365933	1842	1842	1842	1842	0
230	20250326	145000	28365933	1842	1842	1842	1842	0
231	20250326	144900	28365933	1842	1842	1842	1842	4
232	20250326	144800	28358565	1842	1842	1842	1842	0
233	20250326	144700	28358565	1842	1842	1842	1842	0
234	20250326	144600	28358565	1842	1842	1842	1842	0
235	20250326	144500	28358565	1842	1842	1842	1842	0
236	20250326	144400	28358565	1842	1842	1842	1842	0
237	20250326	144300	28358565	1842	1842	1842	1842	0
238	20250326	144200	28358565	1842	1842	1842	1842	0
239	20250326	144100	28358565	1842	1842	1842	1842	0
240	20250326	144000	28358565	1842	1842	1842	1842	0
241	20250326	143900	28358565	1842	1842	1842	1842	0
242	20250326	143800	28358565	1842	1842	1842	1842	0
243	20250326	143700	28358565	1842	1842	1842	1842	0
244	20250326	143600	28358565	1842	1842	1842	1842	0
245	20250326	143500	28358565	1842	1842	1842	1842	0
246	20250326	143400	28358565	1842	1842	1842	1842	0
247	20250326	143300	28358565	1842	1842	1842	1842	0
248	20250326	143200	28358565	1842	1842	1842	1842	0
249	20250326	143100	28358565	1842	1842	1842	1842	26
250	20250326	143000	28310673	1842	1842	1842	1842	561
251	20250326	142900	27277311	1842	1842	1842	1842	0
252	20250326	142800	27277311	1842	1842	1842	1842	0
253	20250326	142700	27277311	1842	1842	1842	1842	0
254	20250326	142600	27277311	1842	1842	1842	1842	0
255	20250326	142500	27277311	1842	1842	1842	1842	0
256	20250326	142400	27277311	1842	1842	1842	1842	0
257	20250326	142300	27277311	1842	1842	1842	1842	0
258	20250326	142200	27277311	1842	1842	1842	1842	0
259	20250326	142100	27277311	1842	1842	1842	1842	0
260	20250326	142000	27277311	1842	1842	1842	1842	0
261	20250326	141900	27277311	1842	1843	1843	1842	50
262	20250326	141800	27185209	1844	1844	1844	1844	0
263	20250326	141700	27185209	1844	1844	1844	1844	0
264	20250326	141600	27185209	1844	1844	1844	1844	0
265	20250326	141500	27185209	1844	1844	1844	1844	0
266	20250326	141400	27185209	1844	1844	1844	1844	0
267	20250326	141300	27185209	1844	1844	1844	1844	0
268	20250326	141200	27185209	1844	1844	1844	1844	0
269	20250326	141100	27185209	1844	1844	1844	1844	0
270	20250326	141000	27185209	1844	1844	1844	1844	0
271	20250326	140900	27185209	1844	1844	1844	1844	0
272	20250326	140800	27185209	1844	1844	1844	1844	0
273	20250326	140700	27185209	1844	1844	1844	1844	0
274	20250326	140600	27185209	1844	1844	1844	1844	0
275	20250326	140500	27185209	1844	1844	1844	1844	0
276	20250326	140400	27185209	1844	1844	1844	1844	0
277	20250326	140300	27185209	1844	1844	1844	1844	2
278	20250326	140200	27181521	1844	1844	1844	1844	0
279	20250326	140100	27181521	1844	1844	1844	1844	0
280	20250326	140000	27181521	1844	1844	1844	1844	0
281	20250326	135900	27181521	1844	1844	1844	1844	0
282	20250326	135800	27181521	1844	1844	1844	1844	0
283	20250326	135700	27181521	1844	1844	1844	1844	0
284	20250326	135600	27181521	1844	1844	1844	1844	0
285	20250326	135500	27181521	1844	1844	1844	1844	0
286	20250326	135400	27181521	1844	1844	1844	1844	0
287	20250326	135300	27181521	1844	1844	1844	1844	0
288	20250326	135200	27181521	1844	1844	1844	1844	0
289	20250326	135100	27181521	1844	1844	1844	1844	0
290	20250326	135000	27181521	1844	1844	1844	1844	0
291	20250326	134900	27181521	1844	1844	1844	1844	0
292	20250326	134800	27181521	1844	1844	1844	1844	0
293	20250326	134700	27181521	1844	1844	1844	1844	2
294	20250326	134600	27177833	1846	1846	1846	1846	0
295	20250326	134500	27177833	1846	1846	1846	1846	0
296	20250326	134400	27177833	1846	1846	1846	1846	0
297	20250326	134300	27177833	1846	1846	1846	1846	0
298	20250326	134200	27177833	1846	1846	1846	1846	0
299	20250326	134100	27177833	1846	1846	1846	1846	0
300	20250326	134000	27177833	1846	1846	1846	1846	0
301	20250326	133900	27177833	1846	1846	1846	1846	0
302	20250326	133800	27177833	1846	1846	1846	1846	0
303	20250326	133700	27177833	1846	1846	1846	1846	0
304	20250326	133600	27177833	1846	1846	1846	1846	0
305	20250326	133500	27177833	1846	1846	1846	1846	1
306	20250326	133400	27175987	1846	1846	1846	1846	0
307	20250326	133300	27175987	1846	1846	1846	1846	0
308	20250326	133200	27175987	1846	1846	1846	1846	0
309	20250326	133100	27175987	1846	1846	1846	1846	0
310	20250326	133000	27175987	1846	1846	1846	1846	0
311	20250326	132900	27175987	1846	1846	1846	1846	0
312	20250326	132800	27175987	1846	1846	1846	1846	0
313	20250326	132700	27175987	1846	1846	1846	1846	0
314	20250326	132600	27175987	1846	1846	1846	1846	0
315	20250326	132500	27175987	1846	1846	1846	1846	0
316	20250326	132400	27175987	1846	1846	1846	1846	0
317	20250326	132300	27175987	1846	1846	1846	1846	0
318	20250326	132200	27175987	1846	1846	1846	1846	0
319	20250326	132100	27175987	1846	1846	1846	1846	0
320	20250326	132000	27175987	1846	1846	1846	1846	0
321	20250326	131900	27175987	1846	1846	1846	1846	0
322	20250326	131800	27175987	1846	1846	1846	1846	0
323	20250326	131700	27175987	1846	1846	1846	1846	0
324	20250326	131600	27175987	1846	1846	1846	1846	0
325	20250326	131500	27175987	1846	1846	1846	1846	0
326	20250326	131400	27175987	1846	1846	1846	1846	1
327	20250326	131300	27174141	1846	1846	1846	1846	0
328	20250326	131200	27174141	1846	1846	1846	1846	0
329	20250326	131100	27174141	1846	1846	1846	1846	0
330	20250326	131000	27174141	1846	1846	1846	1846	0
331	20250326	130900	27174141	1846	1846	1846	1846	0
332	20250326	130800	27174141	1846	1846	1846	1846	1
333	20250326	130700	27172295	1846	1846	1846	1846	0
334	20250326	130600	27172295	1846	1846	1846	1846	0
335	20250326	130500	27172295	1846	1846	1846	1846	0
336	20250326	130400	27172295	1846	1842	1846	1842	1640
337	20250326	130300	24151411	1841	1841	1841	1841	0
338	20250326	130200	24151411	1841	1841	1841	1841	9
339	20250326	130100	24134842	1841	1841	1841	1841	0
340	20250326	130000	24134842	1841	1841	1841	1841	0
341	20250326	125900	24134842	1841	1841	1841	1841	2000
342	20250326	125800	20452842	1842	1842	1842	1842	0
343	20250326	125700	20452842	1842	1842	1842	1842	0
344	20250326	125600	20452842	1842	1842	1842	1842	0
345	20250326	125500	20452842	1842	1842	1842	1842	0
346	20250326	125400	20452842	1842	1842	1842	1842	0
347	20250326	125300	20452842	1842	1842	1842	1842	0
348	20250326	125200	20452842	1842	1842	1842	1842	0
349	20250326	125100	20452842	1842	1842	1842	1842	0
350	20250326	125000	20452842	1842	1842	1842	1842	2
351	20250326	124900	20449158	1843	1842	1843	1842	3
352	20250326	124800	20443631	1843	1843	1843	1843	1
353	20250326	124700	20441788	1842	1842	1842	1842	0
354	20250326	124600	20441788	1842	1842	1842	1842	0
355	20250326	124500	20441788	1842	1842	1842	1842	0
356	20250326	124400	20441788	1842	1842	1842	1842	0
357	20250326	124300	20441788	1842	1842	1842	1842	0
358	20250326	124200	20441788	1842	1842	1842	1842	0
359	20250326	124100	20441788	1842	1842	1842	1842	0
360	20250326	124000	20441788	1842	1842	1842	1842	0
361	20250326	123900	20441788	1842	1842	1842	1842	0
362	20250326	123800	20441788	1842	1842	1842	1842	0
363	20250326	123700	20441788	1842	1842	1842	1842	0
364	20250326	123600	20441788	1842	1842	1842	1842	0
365	20250326	123500	20441788	1842	1842	1842	1842	500
366	20250326	123400	19520788	1842	1842	1842	1842	0
367	20250326	123300	19520788	1842	1842	1842	1842	0
368	20250326	123200	19520788	1842	1843	1843	1842	500
369	20250326	123100	18599787	1847	1847	1847	1847	0
370	20250326	123000	18599787	1847	1847	1847	1847	0
371	20250326	122900	18599787	1847	1847	1847	1847	0
372	20250326	122800	18599787	1847	1847	1847	1847	0
373	20250326	122700	18599787	1847	1847	1847	1847	0
374	20250326	122600	18599787	1847	1847	1847	1847	0
375	20250326	122500	18599787	1847	1847	1847	1847	0
376	20250326	122400	18599787	1847	1847	1847	1847	0
377	20250326	122300	18599787	1847	1847	1847	1847	0
378	20250326	122200	18599787	1847	1847	1847	1847	0
379	20250326	122100	18599787	1847	1847	1847	1847	0
380	20250326	122000	18599787	1847	1847	1847	1847	0
381	20250326	121900	18599787	1847	1847	1847	1847	0
382	20250326	121800	18599787	1847	1847	1847	1847	0
383	20250326	121700	18599787	1847	1847	1847	1847	0
384	20250326	121600	18599787	1847	1847	1847	1847	0
385	20250326	121500	18599787	1847	1847	1847	1847	0
386	20250326	121400	18599787	1847	1847	1847	1847	0
387	20250326	121300	18599787	1847	1847	1847	1847	1
388	20250326	121200	18597940	1847	1847	1847	1847	0
389	20250326	121100	18597940	1847	1847	1847	1847	0
390	20250326	121000	18597940	1847	1847	1847	1847	0
391	20250326	120900	18597940	1847	1847	1847	1847	0
392	20250326	120800	18597940	1847	1847	1847	1847	0
393	20250326	120700	18597940	1847	1847	1847	1847	6
394	20250326	120600	18586858	1847	1847	1847	1847	2
395	20250326	120500	18583164	1841	1841	1841	1841	0
396	20250326	120400	18583164	1841	1841	1841	1841	0
397	20250326	120300	18583164	1841	1841	1841	1841	0
398	20250326	120200	18583164	1841	1841	1841	1841	0
399	20250326	120100	18583164	1841	1841	1841	1841	0
400	20250326	120000	18583164	1841	1841	1841	1841	0
401	20250326	115900	18583164	1841	1841	1841	1841	0
402	20250326	115800	18583164	1841	1841	1841	1841	0
403	20250326	115700	18583164	1841	1841	1841	1841	2227
404	20250326	115600	14483257	1841	1841	1841	1841	0
405	20250326	115500	14483257	1841	1841	1841	1841	0
406	20250326	115400	14483257	1841	1841	1841	1841	0
407	20250326	115300	14483257	1841	1841	1841	1841	0
408	20250326	115200	14483257	1841	1841	1841	1841	0
409	20250326	115100	14483257	1841	1841	1841	1841	0
410	20250326	115000	14483257	1841	1841	1841	1841	0
411	20250326	114900	14483257	1841	1841	1841	1841	0
412	20250326	114800	14483257	1841	1841	1841	1841	0
413	20250326	114700	14483257	1841	1841	1841	1841	0
414	20250326	114600	14483257	1841	1841	1841	1841	1
415	20250326	114500	14481416	1841	1841	1841	1841	0
416	20250326	114400	14481416	1841	1841	1841	1841	0
417	20250326	114300	14481416	1841	1841	1841	1841	0
418	20250326	114200	14481416	1841	1841	1841	1841	0
419	20250326	114100	14481416	1841	1841	1841	1841	1
420	20250326	114000	14479575	1841	1841	1841	1841	0
421	20250326	113900	14479575	1841	1841	1841	1841	0
422	20250326	113800	14479575	1841	1841	1841	1841	0
423	20250326	113700	14479575	1841	1841	1841	1841	0
424	20250326	113600	14479575	1841	1841	1841	1841	0
425	20250326	113500	14479575	1841	1841	1841	1841	0
426	20250326	113400	14479575	1841	1841	1841	1841	0
427	20250326	113300	14479575	1841	1841	1841	1841	0
428	20250326	113200	14479575	1841	1841	1841	1841	1
429	20250326	113100	14477734	1841	1841	1841	1841	0
430	20250326	113000	14477734	1841	1841	1841	1841	0
431	20250326	112900	14477734	1841	1841	1841	1841	1
432	20250326	112800	14475893	1841	1841	1841	1841	0
433	20250326	112700	14475893	1841	1841	1841	1841	0
434	20250326	112600	14475893	1841	1841	1841	1841	0
435	20250326	112500	14475893	1841	1841	1841	1841	8
436	20250326	112400	14461165	1841	1841	1841	1841	0
437	20250326	112300	14461165	1841	1841	1841	1841	1
438	20250326	112200	14459324	1840	1840	1840	1840	0
439	20250326	112100	14459324	1840	1840	1840	1840	0
440	20250326	112000	14459324	1840	1842	1842	1840	325
441	20250326	111900	13861296	1845	1846	1846	1845	4934
442	20250326	111800	4757130	1846	1846	1846	1846	0
443	20250326	111700	4757130	1846	1846	1846	1846	0
444	20250326	111600	4757130	1846	1844	1846	1844	242
445	20250326	111500	4310583	1844	1844	1844	1844	0
446	20250326	111400	4310583	1844	1845	1845	1844	2
447	20250326	111300	4306894	1845	1844	1845	1844	22
448	20250326	111200	4266315	1843	1843	1843	1843	279
449	20250326	111100	3752118	1843	1843	1843	1843	0
450	20250326	111000	3752118	1843	1843	1843	1843	0
451	20250326	110900	3752118	1843	1843	1843	1843	0
452	20250326	110800	3752118	1843	1843	1843	1843	0
453	20250326	110700	3752118	1843	1843	1843	1843	0
454	20250326	110600	3752118	1843	1843	1843	1843	0
455	20250326	110500	3752118	1843	1843	1843	1843	0
456	20250326	110400	3752118	1843	1843	1843	1843	29
457	20250326	110300	3698671	1842	1842	1842	1842	0
458	20250326	110200	3698671	1842	1842	1842	1842	0
459	20250326	110100	3698671	1842	1842	1842	1842	0
460	20250326	110000	3698671	1842	1842	1842	1842	0
461	20250326	105900	3698671	1842	1842	1842	1842	0
462	20250326	105800	3698671	1842	1842	1842	1842	0
463	20250326	105700	3698671	1842	1842	1842	1842	0
464	20250326	105600	3698671	1842	1842	1842	1842	0
465	20250326	105500	3698671	1842	1842	1842	1842	1
466	20250326	105400	3696829	1841	1841	1841	1841	0
467	20250326	105300	3696829	1841	1841	1841	1841	0
468	20250326	105200	3696829	1841	1841	1841	1841	0
469	20250326	105100	3696829	1841	1841	1841	1841	0
470	20250326	105000	3696829	1841	1841	1841	1841	0
471	20250326	104900	3696829	1841	1841	1841	1841	218
472	20250326	104800	3295491	1841	1841	1841	1841	0
473	20250326	104700	3295491	1841	1841	1841	1841	0
474	20250326	104600	3295491	1841	1841	1841	1841	1
475	20250326	104500	3293650	1841	1841	1841	1841	0
476	20250326	104400	3293650	1841	1841	1841	1841	1
477	20250326	104300	3291809	1841	1841	1841	1841	0
478	20250326	104200	3291809	1841	1841	1841	1841	0
479	20250326	104100	3291809	1841	1841	1841	1841	0
480	20250326	104000	3291809	1841	1841	1841	1841	0
481	20250326	103900	3291809	1841	1841	1841	1841	0
482	20250326	103800	3291809	1841	1841	1841	1841	0
483	20250326	103700	3291809	1841	1841	1841	1841	1
484	20250326	103600	3289968	1840	1840	1840	1840	0
485	20250326	103500	3289968	1840	1840	1840	1840	0
486	20250326	103400	3289968	1840	1840	1840	1840	0
487	20250326	103300	3289968	1840	1840	1840	1840	0
488	20250326	103200	3289968	1840	1840	1840	1840	0
489	20250326	103100	3289968	1840	1840	1840	1840	0
490	20250326	103000	3289968	1840	1840	1840	1840	0
491	20250326	102900	3289968	1840	1840	1840	1840	0
492	20250326	102800	3289968	1840	1840	1840	1840	0
493	20250326	102700	3289968	1840	1841	1841	1840	51
494	20250326	102600	3196127	1840	1840	1840	1840	0
495	20250326	102500	3196127	1840	1840	1840	1840	947
496	20250326	102400	1453647	1840	1840	1840	1840	0
497	20250326	102300	1453647	1840	1840	1840	1840	0
498	20250326	102200	1453647	1840	1840	1840	1840	2
499	20250326	102100	1449967	1841	1841	1841	1841	0
500	20250326	102000	1449967	1841	1841	1841	1841	0
501	20250326	101900	1449967	1841	1841	1841	1841	0
502	20250326	101800	1449967	1841	1840	1841	1840	750
503	20250326	101700	69917	1840	1840	1840	1840	0
504	20250326	101600	69917	1840	1840	1840	1840	0
505	20250326	101500	69917	1840	1840	1840	1840	0
506	20250326	101400	69917	1840	1840	1840	1840	0
507	20250326	101300	69917	1840	1840	1840	1840	0
508	20250326	101200	69917	1840	1840	1840	1840	0
509	20250326	101100	69917	1840	1840	1840	1840	0
510	20250326	101000	69917	1840	1840	1840	1840	0
511	20250326	100900	69917	1840	1840	1840	1840	1
512	20250326	100800	68077	1840	1840	1840	1840	0
513	20250326	100700	68077	1840	1840	1840	1840	1
514	20250326	100600	66237	1840	1840	1840	1840	0
515	20250326	100500	66237	1840	1840	1840	1840	0
516	20250326	100400	66237	1840	1840	1840	1840	0
517	20250326	100300	66237	1840	1840	1840	1840	0
518	20250326	100200	66237	1840	1840	1840	1840	0
519	20250326	100100	66237	1840	1840	1840	1840	0
520	20250326	100000	66237	1840	1840	1840	1840	2
521	20250326	095900	62557	1840	1840	1840	1840	0
522	20250326	095800	62557	1840	1840	1840	1840	0
523	20250326	095700	62557	1840	1840	1840	1840	1
524	20250326	095600	60717	1840	1840	1840	1840	0
525	20250326	095500	60717	1840	1840	1840	1840	0
526	20250326	095400	60717	1840	1840	1840	1840	0
527	20250326	095300	60717	1840	1840	1840	1840	0
528	20250326	095200	60717	1840	1840	1840	1840	0
529	20250326	095100	60717	1840	1840	1840	1840	0
530	20250326	095000	60717	1840	1840	1840	1840	2
531	20250326	094900	57037	1840	1840	1840	1840	0
532	20250326	094800	57037	1840	1840	1840	1840	0
533	20250326	094700	57037	1840	1840	1840	1840	0
534	20250326	094600	57037	1840	1840	1840	1840	0
535	20250326	094500	57037	1840	1840	1840	1840	0
536	20250326	094400	57037	1840	1840	1840	1840	0
537	20250326	094300	57037	1840	1840	1840	1840	0
538	20250326	094200	57037	1840	1840	1840	1840	0
539	20250326	094100	57037	1840	1840	1840	1840	2
540	20250326	094000	53357	1840	1840	1840	1840	0
541	20250326	093900	53357	1840	1840	1840	1840	0
542	20250326	093800	53357	1840	1840	1840	1840	1
543	20250326	093700	51517	1840	1840	1840	1840	12
544	20250326	093600	29437	1839	1839	1839	1839	0
545	20250326	093500	29437	1839	1839	1839	1839	0
546	20250326	093400	29437	1839	1839	1839	1839	1
547	20250326	093300	27598	1839	1839	1839	1839	0
548	20250326	093200	27598	1839	1839	1839	1839	2
549	20250326	093100	23920	1840	1840	1840	1840	0
550	20250326	093000	23920	1840	1840	1840	1840	1
551	20250326	092900	22080	1840	1840	1840	1840	0
552	20250326	092800	22080	1840	1840	1840	1840	0
553	20250326	092700	22080	1840	1840	1840	1840	0
554	20250326	092600	22080	1840	1840	1840	1840	0
555	20250326	092500	22080	1840	1840	1840	1840	0
556	20250326	092400	22080	1840	1840	1840	1840	0
557	20250326	092300	22080	1840	1840	1840	1840	2
558	20250326	092200	18400	1840	1840	1840	1840	0
559	20250326	092100	18400	1840	1840	1840	1840	0
560	20250326	092000	18400	1840	1840	1840	1840	0
561	20250326	091900	18400	1840	1840	1840	1840	0
562	20250326	091800	18400	1840	1840	1840	1840	0
563	20250326	091700	18400	1840	1840	1840	1840	0
564	20250326	091600	18400	1840	1840	1840	1840	0
565	20250326	091500	18400	1840	1840	1840	1840	3
566	20250326	091400	12880	1840	1840	1840	1840	1
567	20250326	091300	11040	1840	1840	1840	1840	0
568	20250326	091200	11040	1840	1840	1840	1840	0
569	20250326	091100	11040	1840	1840	1840	1840	0
570	20250326	091000	11040	1840	1840	1840	1840	0
571	20250326	090900	11040	1840	1840	1840	1840	0
572	20250326	090800	11040	1840	1840	1840	1840	0
573	20250326	090700	11040	1840	1840	1840	1840	0
574	20250326	090600	11040	1840	1840	1840	1840	0
575	20250326	090500	11040	1840	1840	1840	1840	0
576	20250326	090400	11040	1840	1840	1840	1840	0
577	20250326	090300	11040	1840	1840	1840	1840	0
578	20250326	090200	11040	1840	1840	1840	1840	0
579	20250326	090100	11040	1840	1840	1840	1840	0
580	20250326	090000	11040	1840	1840	1840	1840	6