KissMeData/002920/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	183900	14494364	1835	1835	1835	1835	630
3	20250318	183800	14494364	1835	1835	1835	1835	0
4	20250318	183700	14494364	1835	1835	1835	1835	0
5	20250318	183600	14494364	1835	1835	1835	1835	0
6	20250318	183500	14494364	1835	1835	1835	1835	0
7	20250318	183400	14494364	1835	1835	1835	1835	0
8	20250318	183300	14494364	1835	1835	1835	1835	0
9	20250318	183200	14494364	1835	1835	1835	1835	0
10	20250318	183100	14494364	1835	1835	1835	1835	0
11	20250318	183000	14494364	1835	1835	1835	1835	0
12	20250318	182900	14494364	1835	1835	1835	1835	0
13	20250318	182800	14494364	1835	1835	1835	1835	0
14	20250318	182700	14494364	1835	1835	1835	1835	0
15	20250318	182600	14494364	1835	1835	1835	1835	0
16	20250318	182500	14494364	1835	1835	1835	1835	0
17	20250318	182400	14494364	1835	1835	1835	1835	0
18	20250318	182300	14494364	1835	1835	1835	1835	0
19	20250318	182200	14494364	1835	1835	1835	1835	0
20	20250318	182100	14494364	1835	1835	1835	1835	0
21	20250318	182000	14494364	1835	1835	1835	1835	0
22	20250318	181900	14494364	1835	1835	1835	1835	0
23	20250318	181800	14494364	1835	1835	1835	1835	0
24	20250318	181700	14494364	1835	1835	1835	1835	0
25	20250318	181600	14494364	1835	1835	1835	1835	0
26	20250318	181500	14494364	1835	1835	1835	1835	0
27	20250318	181400	14494364	1835	1835	1835	1835	0
28	20250318	181300	14494364	1835	1835	1835	1835	0
29	20250318	181200	14494364	1835	1835	1835	1835	0
30	20250318	181100	14494364	1835	1835	1835	1835	0
31	20250318	181000	14494364	1835	1835	1835	1835	0
32	20250318	180900	14494364	1835	1835	1835	1835	630
33	20250318	180800	14494364	1835	1835	1835	1835	0
34	20250318	180700	14494364	1835	1835	1835	1835	0
35	20250318	180600	14494364	1835	1835	1835	1835	0
36	20250318	180500	14494364	1835	1835	1835	1835	0
37	20250318	180400	14494364	1835	1835	1835	1835	0
38	20250318	180300	14494364	1835	1835	1835	1835	0
39	20250318	180200	14494364	1835	1835	1835	1835	0
40	20250318	180100	14494364	1835	1835	1835	1835	0
41	20250318	180000	14494364	1835	1835	1835	1835	0
42	20250318	175900	14494364	1835	1835	1835	1835	0
43	20250318	175800	14494364	1835	1835	1835	1835	0
44	20250318	175700	14494364	1835	1835	1835	1835	0
45	20250318	175600	14494364	1835	1835	1835	1835	0
46	20250318	175500	14494364	1835	1835	1835	1835	0
47	20250318	175400	14494364	1835	1835	1835	1835	0
48	20250318	175300	14494364	1835	1835	1835	1835	0
49	20250318	175200	14494364	1835	1835	1835	1835	0
50	20250318	175100	14494364	1835	1835	1835	1835	0
51	20250318	175000	14494364	1835	1835	1835	1835	0
52	20250318	174900	14494364	1835	1835	1835	1835	0
53	20250318	174800	14494364	1835	1835	1835	1835	0
54	20250318	174700	14494364	1835	1835	1835	1835	0
55	20250318	174600	14494364	1835	1835	1835	1835	0
56	20250318	174500	14494364	1835	1835	1835	1835	0
57	20250318	174400	14494364	1835	1835	1835	1835	0
58	20250318	174300	14494364	1835	1835	1835	1835	0
59	20250318	174200	14494364	1835	1835	1835	1835	0
60	20250318	174100	14494364	1835	1835	1835	1835	0
61	20250318	174000	14494364	1835	1835	1835	1835	0
62	20250318	173900	14494364	1835	1835	1835	1835	630
63	20250318	173800	14494364	1835	1835	1835	1835	0
64	20250318	173700	14494364	1835	1835	1835	1835	0
65	20250318	173600	14494364	1835	1835	1835	1835	0
66	20250318	173500	14494364	1835	1835	1835	1835	0
67	20250318	173400	14494364	1835	1835	1835	1835	0
68	20250318	173300	14494364	1835	1835	1835	1835	0
69	20250318	173200	14494364	1835	1835	1835	1835	0
70	20250318	173100	14494364	1835	1835	1835	1835	0
71	20250318	173000	14494364	1835	1835	1835	1835	0
72	20250318	172900	14494364	1835	1835	1835	1835	0
73	20250318	172800	14494364	1835	1835	1835	1835	0
74	20250318	172700	14494364	1835	1835	1835	1835	0
75	20250318	172600	14494364	1835	1835	1835	1835	0
76	20250318	172500	14494364	1835	1835	1835	1835	0
77	20250318	172400	14494364	1835	1835	1835	1835	0
78	20250318	172300	14494364	1835	1835	1835	1835	0
79	20250318	172200	14494364	1835	1835	1835	1835	0
80	20250318	172100	14494364	1835	1835	1835	1835	0
81	20250318	172000	14494364	1835	1835	1835	1835	0
82	20250318	171900	14494364	1835	1835	1835	1835	0
83	20250318	171800	14494364	1835	1835	1835	1835	0
84	20250318	171700	14494364	1835	1835	1835	1835	0
85	20250318	171600	14494364	1835	1835	1835	1835	0
86	20250318	171500	14494364	1835	1835	1835	1835	0
87	20250318	171400	14494364	1835	1835	1835	1835	0
88	20250318	171300	14494364	1835	1835	1835	1835	0
89	20250318	171200	14494364	1835	1835	1835	1835	0
90	20250318	171100	14494364	1835	1835	1835	1835	0
91	20250318	171000	14494364	1835	1835	1835	1835	0
92	20250318	170900	14494364	1835	1835	1835	1835	630
93	20250318	170800	14494364	1835	1835	1835	1835	0
94	20250318	170700	14494364	1835	1835	1835	1835	0
95	20250318	170600	14494364	1835	1835	1835	1835	0
96	20250318	170500	14494364	1835	1835	1835	1835	0
97	20250318	170400	14494364	1835	1835	1835	1835	0
98	20250318	170300	14494364	1835	1835	1835	1835	0
99	20250318	170200	14494364	1835	1835	1835	1835	0
100	20250318	170100	14494364	1835	1835	1835	1835	0
101	20250318	170000	14494364	1835	1835	1835	1835	0
102	20250318	165900	14494364	1835	1835	1835	1835	0
103	20250318	165800	14494364	1835	1835	1835	1835	0
104	20250318	165700	14494364	1835	1835	1835	1835	0
105	20250318	165600	14494364	1835	1835	1835	1835	0
106	20250318	165500	14494364	1835	1835	1835	1835	0
107	20250318	165400	14494364	1835	1835	1835	1835	0
108	20250318	165300	14494364	1835	1835	1835	1835	0
109	20250318	165200	14494364	1835	1835	1835	1835	0
110	20250318	165100	14494364	1835	1835	1835	1835	0
111	20250318	165000	14494364	1835	1835	1835	1835	0
112	20250318	164900	14494364	1835	1835	1835	1835	0
113	20250318	164800	14494364	1835	1835	1835	1835	0
114	20250318	164700	14494364	1835	1835	1835	1835	0
115	20250318	164600	14494364	1835	1835	1835	1835	0
116	20250318	164500	14494364	1835	1835	1835	1835	0
117	20250318	164400	14494364	1835	1835	1835	1835	0
118	20250318	164300	14494364	1835	1835	1835	1835	0
119	20250318	164200	14494364	1835	1835	1835	1835	0
120	20250318	164100	14494364	1835	1835	1835	1835	0
121	20250318	164000	14494364	1835	1835	1835	1835	0
122	20250318	163900	14494364	1835	1835	1835	1835	630
123	20250318	163800	14494364	1835	1835	1835	1835	0
124	20250318	163700	14494364	1835	1835	1835	1835	0
125	20250318	163600	14494364	1835	1835	1835	1835	0
126	20250318	163500	14494364	1835	1835	1835	1835	0
127	20250318	163400	14494364	1835	1835	1835	1835	0
128	20250318	163300	14494364	1835	1835	1835	1835	0
129	20250318	163200	14494364	1835	1835	1835	1835	0
130	20250318	163100	14494364	1835	1835	1835	1835	0
131	20250318	163000	14494364	1835	1835	1835	1835	0
132	20250318	162900	14494364	1835	1835	1835	1835	0
133	20250318	162800	14494364	1835	1835	1835	1835	0
134	20250318	162700	14494364	1835	1835	1835	1835	0
135	20250318	162600	14494364	1835	1835	1835	1835	0
136	20250318	162500	14494364	1835	1835	1835	1835	0
137	20250318	162400	14494364	1835	1835	1835	1835	0
138	20250318	162300	14494364	1835	1835	1835	1835	0
139	20250318	162200	14494364	1835	1835	1835	1835	0
140	20250318	162100	14494364	1835	1835	1835	1835	0
141	20250318	162000	14494364	1835	1835	1835	1835	0
142	20250318	161900	14494364	1835	1835	1835	1835	0
143	20250318	161800	14494364	1835	1835	1835	1835	0
144	20250318	161700	14494364	1835	1835	1835	1835	0
145	20250318	161600	14494364	1835	1835	1835	1835	0
146	20250318	161500	14494364	1835	1835	1835	1835	0
147	20250318	161400	14494364	1835	1835	1835	1835	0
148	20250318	161300	14494364	1835	1835	1835	1835	0
149	20250318	161200	14494364	1835	1835	1835	1835	0
150	20250318	161100	14494364	1835	1835	1835	1835	0
151	20250318	161000	14494364	1835	1835	1835	1835	0
152	20250318	160900	14494364	1835	1835	1835	1835	630
153	20250318	160800	14494364	1835	1835	1835	1835	0
154	20250318	160700	14494364	1835	1835	1835	1835	0
155	20250318	160600	14494364	1835	1835	1835	1835	0
156	20250318	160500	14494364	1835	1835	1835	1835	0
157	20250318	160400	14494364	1835	1835	1835	1835	0
158	20250318	160300	14494364	1835	1835	1835	1835	0
159	20250318	160200	14494364	1835	1835	1835	1835	0
160	20250318	160100	14494364	1835	1835	1835	1835	0
161	20250318	160000	14494364	1835	1835	1835	1835	0
162	20250318	155900	14494364	1835	1835	1835	1835	0
163	20250318	155800	14494364	1835	1835	1835	1835	0
164	20250318	155700	14494364	1835	1835	1835	1835	0
165	20250318	155600	14494364	1835	1835	1835	1835	0
166	20250318	155500	14494364	1835	1835	1835	1835	0
167	20250318	155400	14494364	1835	1835	1835	1835	0
168	20250318	155300	14494364	1835	1835	1835	1835	0
169	20250318	155200	14494364	1835	1835	1835	1835	0
170	20250318	155100	14494364	1835	1835	1835	1835	0
171	20250318	155000	14494364	1835	1835	1835	1835	0
172	20250318	154900	14494364	1835	1835	1835	1835	0
173	20250318	154800	14494364	1835	1835	1835	1835	0
174	20250318	154700	14494364	1835	1835	1835	1835	0
175	20250318	154600	14494364	1835	1835	1835	1835	0
176	20250318	154500	14494364	1835	1835	1835	1835	0
177	20250318	154400	14494364	1835	1835	1835	1835	0
178	20250318	154300	14494364	1835	1835	1835	1835	0
179	20250318	154200	14494364	1835	1835	1835	1835	0
180	20250318	154100	14494364	1835	1835	1835	1835	0
181	20250318	154000	14494364	1835	1835	1835	1835	0
182	20250318	153900	14494364	1835	1835	1835	1835	630
183	20250318	153800	14494364	1835	1835	1835	1835	0
184	20250318	153700	14494364	1835	1835	1835	1835	0
185	20250318	153600	14494364	1835	1835	1835	1835	0
186	20250318	153500	14494364	1835	1835	1835	1835	0
187	20250318	153400	14494364	1835	1835	1835	1835	0
188	20250318	153300	14494364	1835	1835	1835	1835	0
189	20250318	153200	14494364	1835	1835	1835	1835	0
190	20250318	153100	14494364	1835	1835	1835	1835	0
191	20250318	153000	14494364	1835	1835	1835	1835	630
192	20250318	152900	13338314	1839	1839	1839	1839	0
193	20250318	152800	13338314	1839	1839	1839	1839	0
194	20250318	152700	13338314	1839	1839	1839	1839	0
195	20250318	152600	13338314	1839	1839	1839	1839	0
196	20250318	152500	13338314	1839	1839	1839	1839	0
197	20250318	152400	13338314	1839	1839	1839	1839	0
198	20250318	152300	13338314	1839	1839	1839	1839	0
199	20250318	152200	13338314	1839	1839	1839	1839	0
200	20250318	152100	13338314	1839	1839	1839	1839	0
201	20250318	152000	13338314	1839	1839	1839	1839	0
202	20250318	151900	13338314	1839	1839	1839	1839	0
203	20250318	151800	13338314	1839	1839	1839	1839	0
204	20250318	151700	13338314	1839	1839	1839	1839	0
205	20250318	151600	13338314	1839	1839	1839	1839	0
206	20250318	151500	13338314	1839	1839	1839	1839	0
207	20250318	151400	13338314	1839	1839	1839	1839	0
208	20250318	151300	13338314	1839	1839	1839	1839	0
209	20250318	151200	13338314	1839	1839	1839	1839	4
210	20250318	151100	13330958	1839	1839	1839	1839	0
211	20250318	151000	13330958	1839	1839	1839	1839	0
212	20250318	150900	13330958	1839	1839	1839	1839	0
213	20250318	150800	13330958	1839	1839	1839	1839	0
214	20250318	150700	13330958	1839	1839	1839	1839	0
215	20250318	150600	13330958	1839	1839	1839	1839	0
216	20250318	150500	13330958	1839	1839	1839	1839	1
217	20250318	150400	13329119	1839	1839	1839	1839	0
218	20250318	150300	13329119	1839	1839	1839	1839	0
219	20250318	150200	13329119	1839	1839	1839	1839	0
220	20250318	150100	13329119	1839	1839	1839	1839	0
221	20250318	150000	13329119	1839	1839	1839	1839	0
222	20250318	145900	13329119	1839	1839	1839	1839	0
223	20250318	145800	13329119	1839	1839	1839	1839	0
224	20250318	145700	13329119	1839	1839	1839	1839	0
225	20250318	145600	13329119	1839	1839	1839	1839	0
226	20250318	145500	13329119	1839	1839	1839	1839	0
227	20250318	145400	13329119	1839	1839	1839	1839	50
228	20250318	145300	13237169	1839	1839	1839	1839	0
229	20250318	145200	13237169	1839	1839	1839	1839	0
230	20250318	145100	13237169	1839	1839	1839	1839	0
231	20250318	145000	13237169	1839	1839	1839	1839	0
232	20250318	144900	13237169	1839	1839	1839	1839	0
233	20250318	144800	13237169	1839	1839	1839	1839	0
234	20250318	144700	13237169	1839	1839	1839	1839	0
235	20250318	144600	13237169	1839	1839	1839	1839	0
236	20250318	144500	13237169	1839	1839	1839	1839	0
237	20250318	144400	13237169	1839	1839	1839	1839	0
238	20250318	144300	13237169	1839	1839	1839	1839	0
239	20250318	144200	13237169	1839	1839	1839	1839	0
240	20250318	144100	13237169	1839	1839	1839	1839	0
241	20250318	144000	13237169	1839	1839	1839	1839	40
242	20250318	143900	13163609	1838	1838	1838	1838	10
243	20250318	143800	13145229	1839	1839	1839	1839	21
244	20250318	143700	13106610	1839	1839	1839	1839	0
245	20250318	143600	13106610	1839	1839	1839	1839	0
246	20250318	143500	13106610	1839	1839	1839	1839	0
247	20250318	143400	13106610	1839	1839	1839	1839	0
248	20250318	143300	13106610	1839	1839	1839	1839	0
249	20250318	143200	13106610	1839	1839	1839	1839	203
250	20250318	143100	12733293	1840	1840	1840	1840	0
251	20250318	143000	12733293	1840	1840	1840	1840	0
252	20250318	142900	12733293	1840	1840	1840	1840	0
253	20250318	142800	12733293	1840	1840	1840	1840	0
254	20250318	142700	12733293	1840	1840	1840	1840	0
255	20250318	142600	12733293	1840	1840	1840	1840	0
256	20250318	142500	12733293	1840	1840	1840	1840	0
257	20250318	142400	12733293	1840	1840	1840	1840	0
258	20250318	142300	12733293	1840	1840	1840	1840	0
259	20250318	142200	12733293	1840	1840	1840	1840	0
260	20250318	142100	12733293	1840	1840	1840	1840	0
261	20250318	142000	12733293	1840	1840	1840	1840	0
262	20250318	141900	12733293	1840	1840	1840	1840	0
263	20250318	141800	12733293	1840	1840	1840	1840	0
264	20250318	141700	12733293	1840	1840	1840	1840	0
265	20250318	141600	12733293	1840	1840	1840	1840	0
266	20250318	141500	12733293	1840	1840	1840	1840	0
267	20250318	141400	12733293	1840	1840	1840	1840	0
268	20250318	141300	12733293	1840	1840	1840	1840	0
269	20250318	141200	12733293	1840	1840	1840	1840	0
270	20250318	141100	12733293	1840	1840	1840	1840	0
271	20250318	141000	12733293	1840	1840	1840	1840	0
272	20250318	140900	12733293	1840	1840	1840	1840	0
273	20250318	140800	12733293	1840	1840	1840	1840	0
274	20250318	140700	12733293	1840	1840	1840	1840	0
275	20250318	140600	12733293	1840	1840	1840	1840	0
276	20250318	140500	12733293	1840	1840	1840	1840	0
277	20250318	140400	12733293	1840	1840	1840	1840	0
278	20250318	140300	12733293	1840	1840	1840	1840	0
279	20250318	140200	12733293	1840	1840	1840	1840	0
280	20250318	140100	12733293	1840	1840	1840	1840	0
281	20250318	140000	12733293	1840	1840	1840	1840	0
282	20250318	135900	12733293	1840	1840	1840	1840	0
283	20250318	135800	12733293	1840	1840	1840	1840	0
284	20250318	135700	12733293	1840	1840	1840	1840	0
285	20250318	135600	12733293	1840	1840	1840	1840	0
286	20250318	135500	12733293	1840	1840	1840	1840	0
287	20250318	135400	12733293	1840	1840	1840	1840	0
288	20250318	135300	12733293	1840	1840	1840	1840	0
289	20250318	135200	12733293	1840	1840	1840	1840	0
290	20250318	135100	12733293	1840	1840	1840	1840	15
291	20250318	135000	12705693	1840	1840	1840	1840	0
292	20250318	134900	12705693	1840	1840	1840	1840	0
293	20250318	134800	12705693	1840	1840	1840	1840	0
294	20250318	134700	12705693	1840	1840	1840	1840	0
295	20250318	134600	12705693	1840	1840	1840	1840	0
296	20250318	134500	12705693	1840	1840	1840	1840	0
297	20250318	134400	12705693	1840	1840	1840	1840	0
298	20250318	134300	12705693	1840	1840	1840	1840	0
299	20250318	134200	12705693	1840	1840	1840	1840	0
300	20250318	134100	12705693	1840	1840	1840	1840	0
301	20250318	134000	12705693	1840	1840	1840	1840	0
302	20250318	133900	12705693	1840	1840	1840	1840	0
303	20250318	133800	12705693	1840	1840	1840	1840	0
304	20250318	133700	12705693	1840	1840	1840	1840	0
305	20250318	133600	12705693	1840	1840	1840	1840	0
306	20250318	133500	12705693	1840	1840	1840	1840	0
307	20250318	133400	12705693	1840	1840	1840	1840	0
308	20250318	133300	12705693	1840	1840	1840	1840	0
309	20250318	133200	12705693	1840	1840	1840	1840	0
310	20250318	133100	12705693	1840	1840	1840	1840	0
311	20250318	133000	12705693	1840	1840	1840	1840	0
312	20250318	132900	12705693	1840	1840	1840	1840	0
313	20250318	132800	12705693	1840	1840	1840	1840	0
314	20250318	132700	12705693	1840	1840	1840	1840	0
315	20250318	132600	12705693	1840	1840	1840	1840	0
316	20250318	132500	12705693	1840	1840	1840	1840	0
317	20250318	132400	12705693	1840	1840	1840	1840	0
318	20250318	132300	12705693	1840	1840	1840	1840	0
319	20250318	132200	12705693	1840	1840	1840	1840	0
320	20250318	132100	12705693	1840	1840	1840	1840	0
321	20250318	132000	12705693	1840	1840	1840	1840	0
322	20250318	131900	12705693	1840	1840	1840	1840	0
323	20250318	131800	12705693	1840	1840	1840	1840	0
324	20250318	131700	12705693	1840	1840	1840	1840	0
325	20250318	131600	12705693	1840	1840	1840	1840	0
326	20250318	131500	12705693	1840	1840	1840	1840	0
327	20250318	131400	12705693	1840	1840	1840	1840	0
328	20250318	131300	12705693	1840	1840	1840	1840	0
329	20250318	131200	12705693	1840	1840	1840	1840	0
330	20250318	131100	12705693	1840	1840	1840	1840	0
331	20250318	131000	12705693	1840	1840	1840	1840	0
332	20250318	130900	12705693	1840	1840	1840	1840	31
333	20250318	130800	12648653	1842	1842	1842	1842	0
334	20250318	130700	12648653	1842	1842	1842	1842	0
335	20250318	130600	12648653	1842	1842	1842	1842	0
336	20250318	130500	12648653	1842	1842	1842	1842	0
337	20250318	130400	12648653	1842	1842	1842	1842	0
338	20250318	130300	12648653	1842	1842	1842	1842	0
339	20250318	130200	12648653	1842	1842	1842	1842	0
340	20250318	130100	12648653	1842	1842	1842	1842	0
341	20250318	130000	12648653	1842	1842	1842	1842	0
342	20250318	125900	12648653	1842	1842	1842	1842	0
343	20250318	125800	12648653	1842	1842	1842	1842	0
344	20250318	125700	12648653	1842	1842	1842	1842	0
345	20250318	125600	12648653	1842	1842	1842	1842	0
346	20250318	125500	12648653	1842	1842	1842	1842	0
347	20250318	125400	12648653	1842	1842	1842	1842	0
348	20250318	125300	12648653	1842	1842	1842	1842	0
349	20250318	125200	12648653	1842	1842	1842	1842	0
350	20250318	125100	12648653	1842	1842	1842	1842	0
351	20250318	125000	12648653	1842	1842	1842	1842	0
352	20250318	124900	12648653	1842	1842	1842	1842	0
353	20250318	124800	12648653	1842	1842	1842	1842	0
354	20250318	124700	12648653	1842	1842	1842	1842	0
355	20250318	124600	12648653	1842	1842	1842	1842	0
356	20250318	124500	12648653	1842	1842	1842	1842	0
357	20250318	124400	12648653	1842	1842	1842	1842	0
358	20250318	124300	12648653	1842	1842	1842	1842	0
359	20250318	124200	12648653	1842	1842	1842	1842	0
360	20250318	124100	12648653	1842	1842	1842	1842	0
361	20250318	124000	12648653	1842	1842	1842	1842	0
362	20250318	123900	12648653	1842	1842	1842	1842	0
363	20250318	123800	12648653	1842	1842	1842	1842	0
364	20250318	123700	12648653	1842	1842	1842	1842	0
365	20250318	123600	12648653	1842	1842	1842	1842	0
366	20250318	123500	12648653	1842	1842	1842	1842	0
367	20250318	123400	12648653	1842	1842	1842	1842	0
368	20250318	123300	12648653	1842	1842	1842	1842	0
369	20250318	123200	12648653	1842	1842	1842	1842	0
370	20250318	123100	12648653	1842	1842	1842	1842	0
371	20250318	123000	12648653	1842	1842	1842	1842	0
372	20250318	122900	12648653	1842	1842	1842	1842	0
373	20250318	122800	12648653	1842	1842	1842	1842	0
374	20250318	122700	12648653	1842	1842	1842	1842	0
375	20250318	122600	12648653	1842	1842	1842	1842	0
376	20250318	122500	12648653	1842	1842	1842	1842	0
377	20250318	122400	12648653	1842	1842	1842	1842	0
378	20250318	122300	12648653	1842	1842	1842	1842	0
379	20250318	122200	12648653	1842	1842	1842	1842	0
380	20250318	122100	12648653	1842	1842	1842	1842	0
381	20250318	122000	12648653	1842	1842	1842	1842	0
382	20250318	121900	12648653	1842	1842	1842	1842	0
383	20250318	121800	12648653	1842	1842	1842	1842	0
384	20250318	121700	12648653	1842	1842	1842	1842	0
385	20250318	121600	12648653	1842	1842	1842	1842	0
386	20250318	121500	12648653	1842	1842	1842	1842	0
387	20250318	121400	12648653	1842	1842	1842	1842	0
388	20250318	121300	12648653	1842	1842	1842	1842	0
389	20250318	121200	12648653	1842	1842	1842	1842	0
390	20250318	121100	12648653	1842	1842	1842	1842	0
391	20250318	121000	12648653	1842	1842	1842	1842	0
392	20250318	120900	12648653	1842	1842	1842	1842	0
393	20250318	120800	12648653	1842	1842	1842	1842	0
394	20250318	120700	12648653	1842	1842	1842	1842	0
395	20250318	120600	12648653	1842	1842	1842	1842	0
396	20250318	120500	12648653	1842	1842	1842	1842	0
397	20250318	120400	12648653	1842	1842	1842	1842	0
398	20250318	120300	12648653	1842	1842	1842	1842	0
399	20250318	120200	12648653	1842	1842	1842	1842	0
400	20250318	120100	12648653	1842	1842	1842	1842	0
401	20250318	120000	12648653	1842	1842	1842	1842	0
402	20250318	115900	12648653	1842	1842	1842	1842	0
403	20250318	115800	12648653	1842	1842	1842	1842	0
404	20250318	115700	12648653	1842	1842	1842	1842	0
405	20250318	115600	12648653	1842	1842	1842	1842	0
406	20250318	115500	12648653	1842	1842	1842	1842	0
407	20250318	115400	12648653	1842	1842	1842	1842	0
408	20250318	115300	12648653	1842	1842	1842	1842	0
409	20250318	115200	12648653	1842	1842	1842	1842	0
410	20250318	115100	12648653	1842	1842	1842	1842	0
411	20250318	115000	12648653	1842	1842	1842	1842	0
412	20250318	114900	12648653	1842	1842	1842	1842	0
413	20250318	114800	12648653	1842	1842	1842	1842	0
414	20250318	114700	12648653	1842	1842	1842	1842	0
415	20250318	114600	12648653	1842	1842	1842	1842	0
416	20250318	114500	12648653	1842	1842	1842	1842	0
417	20250318	114400	12648653	1842	1842	1842	1842	0
418	20250318	114300	12648653	1842	1842	1842	1842	0
419	20250318	114200	12648653	1842	1842	1842	1842	0
420	20250318	114100	12648653	1842	1842	1842	1842	0
421	20250318	114000	12648653	1842	1842	1842	1842	0
422	20250318	113900	12648653	1842	1842	1842	1842	0
423	20250318	113800	12648653	1842	1842	1842	1842	0
424	20250318	113700	12648653	1842	1842	1842	1842	0
425	20250318	113600	12648653	1842	1842	1842	1842	0
426	20250318	113500	12648653	1842	1842	1842	1842	0
427	20250318	113400	12648653	1842	1842	1842	1842	0
428	20250318	113300	12648653	1842	1842	1842	1842	0
429	20250318	113200	12648653	1842	1842	1842	1842	0
430	20250318	113100	12648653	1842	1842	1842	1842	0
431	20250318	113000	12648653	1842	1842	1842	1842	0
432	20250318	112900	12648653	1842	1842	1842	1842	0
433	20250318	112800	12648653	1842	1842	1842	1842	0
434	20250318	112700	12648653	1842	1842	1842	1842	0
435	20250318	112600	12648653	1842	1842	1842	1842	0
436	20250318	112500	12648653	1842	1842	1842	1842	0
437	20250318	112400	12648653	1842	1842	1842	1842	0
438	20250318	112300	12648653	1842	1842	1842	1842	0
439	20250318	112200	12648653	1842	1842	1842	1842	0
440	20250318	112100	12648653	1842	1842	1842	1842	0
441	20250318	112000	12648653	1842	1842	1842	1842	0
442	20250318	111900	12648653	1842	1842	1842	1842	0
443	20250318	111800	12648653	1842	1842	1842	1842	0
444	20250318	111700	12648653	1842	1842	1842	1842	0
445	20250318	111600	12648653	1842	1842	1842	1842	0
446	20250318	111500	12648653	1842	1842	1842	1842	0
447	20250318	111400	12648653	1842	1842	1842	1842	0
448	20250318	111300	12648653	1842	1842	1842	1842	0
449	20250318	111200	12648653	1842	1842	1842	1842	0
450	20250318	111100	12648653	1842	1842	1842	1842	0
451	20250318	111000	12648653	1842	1842	1842	1842	0
452	20250318	110900	12648653	1842	1842	1842	1842	1
453	20250318	110800	12646811	1842	1842	1842	1842	0
454	20250318	110700	12646811	1842	1842	1842	1842	0
455	20250318	110600	12646811	1842	1839	1842	1839	123
456	20250318	110500	12420611	1839	1839	1839	1839	10
457	20250318	110400	12402221	1839	1839	1839	1839	7
458	20250318	110300	12389348	1839	1839	1839	1839	7
459	20250318	110200	12376475	1840	1840	1840	1840	50
460	20250318	110100	12284475	1841	1841	1841	1841	0
461	20250318	110000	12284475	1841	1841	1841	1841	0
462	20250318	105900	12284475	1841	1841	1841	1841	0
463	20250318	105800	12284475	1841	1841	1841	1841	0
464	20250318	105700	12284475	1841	1841	1841	1841	0
465	20250318	105600	12284475	1841	1841	1841	1841	0
466	20250318	105500	12284475	1841	1841	1841	1841	0
467	20250318	105400	12284475	1841	1841	1841	1841	0
468	20250318	105300	12284475	1841	1841	1841	1841	0
469	20250318	105200	12284475	1841	1841	1841	1841	0
470	20250318	105100	12284475	1841	1841	1841	1841	0
471	20250318	105000	12284475	1841	1841	1841	1841	0
472	20250318	104900	12284475	1841	1841	1841	1841	0
473	20250318	104800	12284475	1841	1841	1841	1841	0
474	20250318	104700	12284475	1841	1841	1841	1841	0
475	20250318	104600	12284475	1841	1841	1841	1841	0
476	20250318	104500	12284475	1841	1841	1841	1841	0
477	20250318	104400	12284475	1841	1841	1841	1841	0
478	20250318	104300	12284475	1841	1841	1841	1841	0
479	20250318	104200	12284475	1841	1841	1841	1841	0
480	20250318	104100	12284475	1841	1841	1841	1841	0
481	20250318	104000	12284475	1841	1841	1841	1841	0
482	20250318	103900	12284475	1841	1841	1841	1841	0
483	20250318	103800	12284475	1841	1841	1841	1841	0
484	20250318	103700	12284475	1841	1841	1841	1841	10
485	20250318	103600	12266065	1840	1840	1840	1840	0
486	20250318	103500	12266065	1840	1840	1840	1840	0
487	20250318	103400	12266065	1840	1840	1840	1840	0
488	20250318	103300	12266065	1840	1840	1840	1840	0
489	20250318	103200	12266065	1840	1840	1840	1840	0
490	20250318	103100	12266065	1840	1840	1840	1840	0
491	20250318	103000	12266065	1840	1840	1840	1840	0
492	20250318	102900	12266065	1840	1840	1840	1840	0
493	20250318	102800	12266065	1840	1840	1840	1840	0
494	20250318	102700	12266065	1840	1840	1840	1840	0
495	20250318	102600	12266065	1840	1840	1840	1840	0
496	20250318	102500	12266065	1840	1840	1840	1840	0
497	20250318	102400	12266065	1840	1840	1840	1840	0
498	20250318	102300	12266065	1840	1840	1840	1840	0
499	20250318	102200	12266065	1840	1840	1840	1840	0
500	20250318	102100	12266065	1840	1840	1840	1840	10
501	20250318	102000	12247665	1840	1840	1840	1840	0
502	20250318	101900	12247665	1840	1840	1840	1840	0
503	20250318	101800	12247665	1840	1840	1840	1840	0
504	20250318	101700	12247665	1840	1840	1840	1840	0
505	20250318	101600	12247665	1840	1840	1840	1840	0
506	20250318	101500	12247665	1840	1840	1840	1840	0
507	20250318	101400	12247665	1840	1840	1840	1840	0
508	20250318	101300	12247665	1840	1840	1840	1840	0
509	20250318	101200	12247665	1840	1840	1840	1840	0
510	20250318	101100	12247665	1840	1840	1840	1840	0
511	20250318	101000	12247665	1840	1840	1840	1840	0
512	20250318	100900	12247665	1840	1840	1840	1840	0
513	20250318	100800	12247665	1840	1840	1840	1840	0
514	20250318	100700	12247665	1840	1840	1840	1840	0
515	20250318	100600	12247665	1840	1840	1840	1840	0
516	20250318	100500	12247665	1840	1840	1840	1840	0
517	20250318	100400	12247665	1840	1840	1840	1840	0
518	20250318	100300	12247665	1840	1840	1840	1840	0
519	20250318	100200	12247665	1840	1840	1840	1840	0
520	20250318	100100	12247665	1840	1840	1840	1840	0
521	20250318	100000	12247665	1840	1840	1840	1840	159
522	20250318	095900	11955105	1840	1840	1840	1840	0
523	20250318	095800	11955105	1840	1840	1840	1840	0
524	20250318	095700	11955105	1840	1840	1840	1840	0
525	20250318	095600	11955105	1840	1841	1841	1840	49
526	20250318	095500	11864920	1841	1841	1841	1841	0
527	20250318	095400	11864920	1841	1841	1841	1841	0
528	20250318	095300	11864920	1841	1841	1841	1841	0
529	20250318	095200	11864920	1841	1841	1841	1841	0
530	20250318	095100	11864920	1841	1841	1841	1841	0
531	20250318	095000	11864920	1841	1841	1841	1841	0
532	20250318	094900	11864920	1841	1841	1841	1841	75
533	20250318	094800	11726845	1841	1841	1841	1841	5
534	20250318	094700	11717640	1841	1841	1841	1841	0
535	20250318	094600	11717640	1841	1841	1841	1841	0
536	20250318	094500	11717640	1841	1841	1841	1841	0
537	20250318	094400	11717640	1841	1841	1841	1841	0
538	20250318	094300	11717640	1841	1841	1841	1841	0
539	20250318	094200	11717640	1841	1841	1841	1841	5
540	20250318	094100	11708435	1842	1842	1842	1842	8
541	20250318	094000	11693699	1842	1842	1842	1842	0
542	20250318	093900	11693699	1842	1842	1842	1842	0
543	20250318	093800	11693699	1842	1842	1842	1842	10
544	20250318	093700	11675279	1842	1842	1842	1842	2
545	20250318	093600	11671595	1843	1843	1843	1843	0
546	20250318	093500	11671595	1843	1843	1843	1843	0
547	20250318	093400	11671595	1843	1843	1843	1843	1
548	20250318	093300	11669752	1843	1843	1843	1843	0
549	20250318	093200	11669752	1843	1843	1843	1843	0
550	20250318	093100	11669752	1843	1842	1843	1842	6327
551	20250318	093000	9214	1842	1842	1842	1842	0
552	20250318	092900	9214	1842	1842	1842	1842	0
553	20250318	092800	9214	1842	1842	1842	1842	0
554	20250318	092700	9214	1842	1842	1842	1842	0
555	20250318	092600	9214	1842	1842	1842	1842	0
556	20250318	092500	9214	1842	1842	1842	1842	0
557	20250318	092400	9214	1842	1842	1842	1842	0
558	20250318	092300	9214	1842	1842	1842	1842	0
559	20250318	092200	9214	1842	1842	1842	1842	0
560	20250318	092100	9214	1842	1842	1842	1842	0
561	20250318	092000	9214	1842	1842	1842	1842	0
562	20250318	091900	9214	1842	1842	1842	1842	0
563	20250318	091800	9214	1842	1842	1842	1842	0
564	20250318	091700	9214	1842	1842	1842	1842	0
565	20250318	091600	9214	1842	1842	1842	1842	0
566	20250318	091500	9214	1842	1842	1842	1842	0
567	20250318	091400	9214	1842	1842	1842	1842	0
568	20250318	091300	9214	1842	1842	1842	1842	0
569	20250318	091200	9214	1842	1842	1842	1842	1
570	20250318	091100	7372	1843	1843	1843	1843	0
571	20250318	091000	7372	1843	1843	1843	1843	0
572	20250318	090900	7372	1843	1843	1843	1843	0
573	20250318	090800	7372	1843	1843	1843	1843	0
574	20250318	090700	7372	1843	1843	1843	1843	0
575	20250318	090600	7372	1843	1843	1843	1843	0
576	20250318	090500	7372	1843	1843	1843	1843	0
577	20250318	090400	7372	1843	1843	1843	1843	0
578	20250318	090300	7372	1843	1843	1843	1843	0
579	20250318	090200	7372	1843	1843	1843	1843	0
580	20250318	090100	7372	1843	1843	1843	1843	0
581	20250318	090000	7372	1843	1843	1843	1843	4