KissMeData/002220/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	183700	16943479	1855	1855	1855	1855	626
3	20250314	183600	16943479	1855	1855	1855	1855	0
4	20250314	183500	16943479	1855	1855	1855	1855	0
5	20250314	183400	16943479	1855	1855	1855	1855	0
6	20250314	183300	16943479	1855	1855	1855	1855	0
7	20250314	183200	16943479	1855	1855	1855	1855	0
8	20250314	183100	16943479	1855	1855	1855	1855	0
9	20250314	183000	16943479	1855	1855	1855	1855	0
10	20250314	182900	16943479	1855	1855	1855	1855	0
11	20250314	182800	16943479	1855	1855	1855	1855	0
12	20250314	182700	16943479	1855	1855	1855	1855	0
13	20250314	182600	16943479	1855	1855	1855	1855	0
14	20250314	182500	16943479	1855	1855	1855	1855	0
15	20250314	182400	16943479	1855	1855	1855	1855	0
16	20250314	182300	16943479	1855	1855	1855	1855	0
17	20250314	182200	16943479	1855	1855	1855	1855	0
18	20250314	182100	16943479	1855	1855	1855	1855	0
19	20250314	182000	16943479	1855	1855	1855	1855	0
20	20250314	181900	16943479	1855	1855	1855	1855	0
21	20250314	181800	16943479	1855	1855	1855	1855	0
22	20250314	181700	16943479	1855	1855	1855	1855	0
23	20250314	181600	16943479	1855	1855	1855	1855	0
24	20250314	181500	16943479	1855	1855	1855	1855	0
25	20250314	181400	16943479	1855	1855	1855	1855	0
26	20250314	181300	16943479	1855	1855	1855	1855	0
27	20250314	181200	16943479	1855	1855	1855	1855	0
28	20250314	181100	16943479	1855	1855	1855	1855	0
29	20250314	181000	16943479	1855	1855	1855	1855	0
30	20250314	180900	16943479	1855	1855	1855	1855	0
31	20250314	180800	16943479	1855	1855	1855	1855	0
32	20250314	180700	16943479	1855	1855	1855	1855	626
33	20250314	180600	16943479	1855	1855	1855	1855	0
34	20250314	180500	16943479	1855	1855	1855	1855	0
35	20250314	180400	16943479	1855	1855	1855	1855	0
36	20250314	180300	16943479	1855	1855	1855	1855	0
37	20250314	180200	16943479	1855	1855	1855	1855	0
38	20250314	180100	16943479	1855	1855	1855	1855	0
39	20250314	180000	16943479	1855	1855	1855	1855	0
40	20250314	175900	16943479	1855	1855	1855	1855	0
41	20250314	175800	16943479	1855	1855	1855	1855	0
42	20250314	175700	16943479	1855	1855	1855	1855	0
43	20250314	175600	16943479	1855	1855	1855	1855	0
44	20250314	175500	16943479	1855	1855	1855	1855	0
45	20250314	175400	16943479	1855	1855	1855	1855	0
46	20250314	175300	16943479	1855	1855	1855	1855	0
47	20250314	175200	16943479	1855	1855	1855	1855	0
48	20250314	175100	16943479	1855	1855	1855	1855	0
49	20250314	175000	16943479	1855	1855	1855	1855	0
50	20250314	174900	16943479	1855	1855	1855	1855	0
51	20250314	174800	16943479	1855	1855	1855	1855	0
52	20250314	174700	16943479	1855	1855	1855	1855	0
53	20250314	174600	16943479	1855	1855	1855	1855	0
54	20250314	174500	16943479	1855	1855	1855	1855	0
55	20250314	174400	16943479	1855	1855	1855	1855	0
56	20250314	174300	16943479	1855	1855	1855	1855	0
57	20250314	174200	16943479	1855	1855	1855	1855	0
58	20250314	174100	16943479	1855	1855	1855	1855	0
59	20250314	174000	16943479	1855	1855	1855	1855	0
60	20250314	173900	16943479	1855	1855	1855	1855	0
61	20250314	173800	16943479	1855	1855	1855	1855	0
62	20250314	173700	16943479	1855	1855	1855	1855	626
63	20250314	173600	16943479	1855	1855	1855	1855	0
64	20250314	173500	16943479	1855	1855	1855	1855	0
65	20250314	173400	16943479	1855	1855	1855	1855	0
66	20250314	173300	16943479	1855	1855	1855	1855	0
67	20250314	173200	16943479	1855	1855	1855	1855	0
68	20250314	173100	16943479	1855	1855	1855	1855	0
69	20250314	173000	16943479	1855	1855	1855	1855	0
70	20250314	172900	16943479	1855	1855	1855	1855	0
71	20250314	172800	16943479	1855	1855	1855	1855	0
72	20250314	172700	16943479	1855	1855	1855	1855	0
73	20250314	172600	16943479	1855	1855	1855	1855	0
74	20250314	172500	16943479	1855	1855	1855	1855	0
75	20250314	172400	16943479	1855	1855	1855	1855	0
76	20250314	172300	16943479	1855	1855	1855	1855	0
77	20250314	172200	16943479	1855	1855	1855	1855	0
78	20250314	172100	16943479	1855	1855	1855	1855	0
79	20250314	172000	16943479	1855	1855	1855	1855	0
80	20250314	171900	16943479	1855	1855	1855	1855	0
81	20250314	171800	16943479	1855	1855	1855	1855	0
82	20250314	171700	16943479	1855	1855	1855	1855	0
83	20250314	171600	16943479	1855	1855	1855	1855	0
84	20250314	171500	16943479	1855	1855	1855	1855	0
85	20250314	171400	16943479	1855	1855	1855	1855	0
86	20250314	171300	16943479	1855	1855	1855	1855	0
87	20250314	171200	16943479	1855	1855	1855	1855	0
88	20250314	171100	16943479	1855	1855	1855	1855	0
89	20250314	171000	16943479	1855	1855	1855	1855	0
90	20250314	170900	16943479	1855	1855	1855	1855	0
91	20250314	170800	16943479	1855	1855	1855	1855	0
92	20250314	170700	16943479	1855	1855	1855	1855	626
93	20250314	170600	16943479	1855	1855	1855	1855	0
94	20250314	170500	16943479	1855	1855	1855	1855	0
95	20250314	170400	16943479	1855	1855	1855	1855	0
96	20250314	170300	16943479	1855	1855	1855	1855	0
97	20250314	170200	16943479	1855	1855	1855	1855	0
98	20250314	170100	16943479	1855	1855	1855	1855	0
99	20250314	170000	16943479	1855	1855	1855	1855	0
100	20250314	165900	16943479	1855	1855	1855	1855	0
101	20250314	165800	16943479	1855	1855	1855	1855	0
102	20250314	165700	16943479	1855	1855	1855	1855	0
103	20250314	165600	16943479	1855	1855	1855	1855	0
104	20250314	165500	16943479	1855	1855	1855	1855	0
105	20250314	165400	16943479	1855	1855	1855	1855	0
106	20250314	165300	16943479	1855	1855	1855	1855	0
107	20250314	165200	16943479	1855	1855	1855	1855	0
108	20250314	165100	16943479	1855	1855	1855	1855	0
109	20250314	165000	16943479	1855	1855	1855	1855	0
110	20250314	164900	16943479	1855	1855	1855	1855	0
111	20250314	164800	16943479	1855	1855	1855	1855	0
112	20250314	164700	16943479	1855	1855	1855	1855	0
113	20250314	164600	16943479	1855	1855	1855	1855	0
114	20250314	164500	16943479	1855	1855	1855	1855	0
115	20250314	164400	16943479	1855	1855	1855	1855	0
116	20250314	164300	16943479	1855	1855	1855	1855	0
117	20250314	164200	16943479	1855	1855	1855	1855	0
118	20250314	164100	16943479	1855	1855	1855	1855	0
119	20250314	164000	16943479	1855	1855	1855	1855	0
120	20250314	163900	16943479	1855	1855	1855	1855	0
121	20250314	163800	16943479	1855	1855	1855	1855	0
122	20250314	163700	16943479	1855	1855	1855	1855	626
123	20250314	163600	16943479	1855	1855	1855	1855	0
124	20250314	163500	16943479	1855	1855	1855	1855	0
125	20250314	163400	16943479	1855	1855	1855	1855	0
126	20250314	163300	16943479	1855	1855	1855	1855	0
127	20250314	163200	16943479	1855	1855	1855	1855	0
128	20250314	163100	16943479	1855	1855	1855	1855	0
129	20250314	163000	16943479	1855	1855	1855	1855	0
130	20250314	162900	16943479	1855	1855	1855	1855	0
131	20250314	162800	16943479	1855	1855	1855	1855	0
132	20250314	162700	16943479	1855	1855	1855	1855	0
133	20250314	162600	16943479	1855	1855	1855	1855	0
134	20250314	162500	16943479	1855	1855	1855	1855	0
135	20250314	162400	16943479	1855	1855	1855	1855	0
136	20250314	162300	16943479	1855	1855	1855	1855	0
137	20250314	162200	16943479	1855	1855	1855	1855	0
138	20250314	162100	16943479	1855	1855	1855	1855	0
139	20250314	162000	16943479	1855	1855	1855	1855	0
140	20250314	161900	16943479	1855	1855	1855	1855	0
141	20250314	161800	16943479	1855	1855	1855	1855	0
142	20250314	161700	16943479	1855	1855	1855	1855	0
143	20250314	161600	16943479	1855	1855	1855	1855	0
144	20250314	161500	16943479	1855	1855	1855	1855	0
145	20250314	161400	16943479	1855	1855	1855	1855	0
146	20250314	161300	16943479	1855	1855	1855	1855	0
147	20250314	161200	16943479	1855	1855	1855	1855	0
148	20250314	161100	16943479	1855	1855	1855	1855	0
149	20250314	161000	16943479	1855	1855	1855	1855	0
150	20250314	160900	16943479	1855	1855	1855	1855	0
151	20250314	160800	16943479	1855	1855	1855	1855	0
152	20250314	160700	16943479	1855	1855	1855	1855	626
153	20250314	160600	16943479	1855	1855	1855	1855	0
154	20250314	160500	16943479	1855	1855	1855	1855	0
155	20250314	160400	16943479	1855	1855	1855	1855	0
156	20250314	160300	16943479	1855	1855	1855	1855	0
157	20250314	160200	16943479	1855	1855	1855	1855	0
158	20250314	160100	16943479	1855	1855	1855	1855	0
159	20250314	160000	16943479	1855	1855	1855	1855	0
160	20250314	155900	16943479	1855	1855	1855	1855	0
161	20250314	155800	16943479	1855	1855	1855	1855	0
162	20250314	155700	16943479	1855	1855	1855	1855	0
163	20250314	155600	16943479	1855	1855	1855	1855	0
164	20250314	155500	16943479	1855	1855	1855	1855	0
165	20250314	155400	16943479	1855	1855	1855	1855	0
166	20250314	155300	16943479	1855	1855	1855	1855	0
167	20250314	155200	16943479	1855	1855	1855	1855	0
168	20250314	155100	16943479	1855	1855	1855	1855	0
169	20250314	155000	16943479	1855	1855	1855	1855	0
170	20250314	154900	16943479	1855	1855	1855	1855	0
171	20250314	154800	16943479	1855	1855	1855	1855	0
172	20250314	154700	16943479	1855	1855	1855	1855	0
173	20250314	154600	16943479	1855	1855	1855	1855	0
174	20250314	154500	16943479	1855	1855	1855	1855	0
175	20250314	154400	16943479	1855	1855	1855	1855	0
176	20250314	154300	16943479	1855	1855	1855	1855	0
177	20250314	154200	16943479	1855	1855	1855	1855	0
178	20250314	154100	16943479	1855	1855	1855	1855	0
179	20250314	154000	16943479	1855	1855	1855	1855	0
180	20250314	153900	16943479	1855	1855	1855	1855	0
181	20250314	153800	16943479	1855	1855	1855	1855	0
182	20250314	153700	16943479	1855	1855	1855	1855	626
183	20250314	153600	16943479	1855	1855	1855	1855	0
184	20250314	153500	16943479	1855	1855	1855	1855	0
185	20250314	153400	16943479	1855	1855	1855	1855	0
186	20250314	153300	16943479	1855	1855	1855	1855	0
187	20250314	153200	16943479	1855	1855	1855	1855	0
188	20250314	153100	16943479	1855	1855	1855	1855	0
189	20250314	153000	16943479	1855	1855	1855	1855	626
190	20250314	152900	15782249	1855	1855	1855	1855	0
191	20250314	152800	15782249	1855	1855	1855	1855	0
192	20250314	152700	15782249	1855	1855	1855	1855	0
193	20250314	152600	15782249	1855	1855	1855	1855	0
194	20250314	152500	15782249	1855	1855	1855	1855	0
195	20250314	152400	15782249	1855	1855	1855	1855	0
196	20250314	152300	15782249	1855	1855	1855	1855	0
197	20250314	152200	15782249	1855	1855	1855	1855	0
198	20250314	152100	15782249	1855	1855	1855	1855	0
199	20250314	152000	15782249	1855	1855	1855	1855	0
200	20250314	151900	15782249	1855	1855	1855	1855	15
201	20250314	151800	15754424	1855	1855	1855	1855	0
202	20250314	151700	15754424	1855	1855	1855	1855	0
203	20250314	151600	15754424	1855	1855	1855	1855	0
204	20250314	151500	15754424	1855	1855	1855	1855	50
205	20250314	151400	15661674	1855	1855	1855	1855	0
206	20250314	151300	15661674	1855	1855	1855	1855	0
207	20250314	151200	15661674	1855	1855	1855	1855	0
208	20250314	151100	15661674	1855	1855	1855	1855	0
209	20250314	151000	15661674	1855	1855	1855	1855	0
210	20250314	150900	15661674	1855	1855	1855	1855	18
211	20250314	150800	15628284	1855	1855	1855	1855	1
212	20250314	150700	15626429	1837	1837	1837	1837	0
213	20250314	150600	15626429	1837	1837	1837	1837	0
214	20250314	150500	15626429	1837	1841	1841	1837	542
215	20250314	150400	14629163	1841	1842	1842	1841	542
216	20250314	150300	13631333	1859	1859	1859	1859	0
217	20250314	150200	13631333	1859	1859	1859	1859	0
218	20250314	150100	13631333	1859	1859	1859	1859	0
219	20250314	150000	13631333	1859	1859	1859	1859	0
220	20250314	145900	13631333	1859	1859	1859	1859	0
221	20250314	145800	13631333	1859	1859	1859	1859	0
222	20250314	145700	13631333	1859	1859	1859	1859	0
223	20250314	145600	13631333	1859	1859	1859	1859	0
224	20250314	145500	13631333	1859	1859	1859	1859	0
225	20250314	145400	13631333	1859	1859	1859	1859	0
226	20250314	145300	13631333	1859	1859	1859	1859	0
227	20250314	145200	13631333	1859	1859	1859	1859	0
228	20250314	145100	13631333	1859	1859	1859	1859	0
229	20250314	145000	13631333	1859	1859	1859	1859	0
230	20250314	144900	13631333	1859	1859	1859	1859	0
231	20250314	144800	13631333	1859	1859	1859	1859	0
232	20250314	144700	13631333	1859	1859	1859	1859	0
233	20250314	144600	13631333	1859	1859	1859	1859	0
234	20250314	144500	13631333	1859	1859	1859	1859	0
235	20250314	144400	13631333	1859	1859	1859	1859	0
236	20250314	144300	13631333	1859	1859	1859	1859	33
237	20250314	144200	13569986	1859	1859	1859	1859	0
238	20250314	144100	13569986	1859	1859	1859	1859	0
239	20250314	144000	13569986	1859	1859	1859	1859	0
240	20250314	143900	13569986	1859	1857	1859	1857	14
241	20250314	143800	13543976	1846	1846	1846	1846	0
242	20250314	143700	13543976	1846	1846	1846	1846	87
243	20250314	143600	13383374	1846	1846	1846	1846	0
244	20250314	143500	13383374	1846	1846	1846	1846	0
245	20250314	143400	13383374	1846	1846	1846	1846	0
246	20250314	143300	13383374	1846	1846	1846	1846	0
247	20250314	143200	13383374	1846	1846	1846	1846	0
248	20250314	143100	13383374	1846	1846	1846	1846	0
249	20250314	143000	13383374	1846	1846	1846	1846	0
250	20250314	142900	13383374	1846	1846	1846	1846	0
251	20250314	142800	13383374	1846	1846	1846	1846	0
252	20250314	142700	13383374	1846	1846	1846	1846	0
253	20250314	142600	13383374	1846	1846	1846	1846	0
254	20250314	142500	13383374	1846	1846	1846	1846	0
255	20250314	142400	13383374	1846	1846	1846	1846	0
256	20250314	142300	13383374	1846	1846	1846	1846	0
257	20250314	142200	13383374	1846	1846	1846	1846	0
258	20250314	142100	13383374	1846	1846	1846	1846	0
259	20250314	142000	13383374	1846	1846	1846	1846	0
260	20250314	141900	13383374	1846	1846	1846	1846	0
261	20250314	141800	13383374	1846	1846	1846	1846	0
262	20250314	141700	13383374	1846	1846	1846	1846	0
263	20250314	141600	13383374	1846	1846	1846	1846	0
264	20250314	141500	13383374	1846	1846	1846	1846	1
265	20250314	141400	13381528	1846	1846	1846	1846	0
266	20250314	141300	13381528	1846	1846	1846	1846	0
267	20250314	141200	13381528	1846	1846	1846	1846	0
268	20250314	141100	13381528	1846	1846	1846	1846	0
269	20250314	141000	13381528	1846	1846	1846	1846	0
270	20250314	140900	13381528	1846	1846	1846	1846	0
271	20250314	140800	13381528	1846	1846	1846	1846	0
272	20250314	140700	13381528	1846	1846	1846	1846	0
273	20250314	140600	13381528	1846	1846	1846	1846	0
274	20250314	140500	13381528	1846	1842	1846	1842	70
275	20250314	140400	13252340	1842	1842	1842	1842	10
276	20250314	140300	13233920	1842	1842	1842	1842	12
277	20250314	140200	13211816	1842	1842	1842	1842	1
278	20250314	140100	13209974	1842	1842	1842	1842	0
279	20250314	140000	13209974	1842	1842	1842	1842	0
280	20250314	135900	13209974	1842	1842	1842	1842	0
281	20250314	135800	13209974	1842	1842	1842	1842	0
282	20250314	135700	13209974	1842	1842	1842	1842	555
283	20250314	135600	12187664	1842	1842	1842	1842	0
284	20250314	135500	12187664	1842	1842	1842	1842	0
285	20250314	135400	12187664	1842	1842	1842	1842	100
286	20250314	135300	12003464	1842	1842	1842	1842	0
287	20250314	135200	12003464	1842	1842	1842	1842	0
288	20250314	135100	12003464	1842	1842	1842	1842	0
289	20250314	135000	12003464	1842	1842	1842	1842	0
290	20250314	134900	12003464	1842	1842	1842	1842	0
291	20250314	134800	12003464	1842	1842	1842	1842	0
292	20250314	134700	12003464	1842	1842	1842	1842	197
293	20250314	134600	11640590	1841	1841	1841	1841	4
294	20250314	134500	11633226	1841	1841	1841	1841	0
295	20250314	134400	11633226	1841	1841	1841	1841	0
296	20250314	134300	11633226	1841	1841	1841	1841	0
297	20250314	134200	11633226	1841	1841	1841	1841	0
298	20250314	134100	11633226	1841	1841	1841	1841	54
299	20250314	134000	11533812	1846	1846	1846	1846	0
300	20250314	133900	11533812	1846	1846	1846	1846	0
301	20250314	133800	11533812	1846	1846	1846	1846	0
302	20250314	133700	11533812	1846	1846	1846	1846	0
303	20250314	133600	11533812	1846	1846	1846	1846	0
304	20250314	133500	11533812	1846	1846	1846	1846	0
305	20250314	133400	11533812	1846	1846	1846	1846	0
306	20250314	133300	11533812	1846	1846	1846	1846	0
307	20250314	133200	11533812	1846	1846	1846	1846	0
308	20250314	133100	11533812	1846	1846	1846	1846	0
309	20250314	133000	11533812	1846	1846	1846	1846	0
310	20250314	132900	11533812	1846	1846	1846	1846	0
311	20250314	132800	11533812	1846	1846	1846	1846	0
312	20250314	132700	11533812	1846	1846	1846	1846	0
313	20250314	132600	11533812	1846	1846	1846	1846	0
314	20250314	132500	11533812	1846	1846	1846	1846	0
315	20250314	132400	11533812	1846	1846	1846	1846	0
316	20250314	132300	11533812	1846	1846	1846	1846	0
317	20250314	132200	11533812	1846	1846	1846	1846	0
318	20250314	132100	11533812	1846	1846	1846	1846	0
319	20250314	132000	11533812	1846	1846	1846	1846	0
320	20250314	131900	11533812	1846	1846	1846	1846	0
321	20250314	131800	11533812	1846	1846	1846	1846	73
322	20250314	131700	11399054	1846	1846	1846	1846	35
323	20250314	131600	11334444	1849	1836	1849	1835	598
324	20250314	131500	10236460	1856	1856	1856	1856	0
325	20250314	131400	10236460	1856	1856	1856	1856	0
326	20250314	131300	10236460	1856	1856	1856	1856	0
327	20250314	131200	10236460	1856	1856	1856	1856	0
328	20250314	131100	10236460	1856	1856	1856	1856	0
329	20250314	131000	10236460	1856	1856	1856	1856	0
330	20250314	130900	10236460	1856	1856	1856	1856	0
331	20250314	130800	10236460	1856	1856	1856	1856	2
332	20250314	130700	10232748	1858	1858	1858	1858	0
333	20250314	130600	10232748	1858	1858	1858	1858	0
334	20250314	130500	10232748	1858	1858	1858	1858	0
335	20250314	130400	10232748	1858	1858	1858	1858	0
336	20250314	130300	10232748	1858	1858	1858	1858	0
337	20250314	130200	10232748	1858	1858	1858	1858	0
338	20250314	130100	10232748	1858	1858	1858	1858	0
339	20250314	130000	10232748	1858	1858	1858	1858	0
340	20250314	125900	10232748	1858	1858	1858	1858	0
341	20250314	125800	10232748	1858	1858	1858	1858	0
342	20250314	125700	10232748	1858	1858	1858	1858	0
343	20250314	125600	10232748	1858	1858	1858	1858	0
344	20250314	125500	10232748	1858	1858	1858	1858	0
345	20250314	125400	10232748	1858	1858	1858	1858	0
346	20250314	125300	10232748	1858	1858	1858	1858	0
347	20250314	125200	10232748	1858	1858	1858	1858	0
348	20250314	125100	10232748	1858	1858	1858	1858	0
349	20250314	125000	10232748	1858	1858	1858	1858	0
350	20250314	124900	10232748	1858	1858	1858	1858	0
351	20250314	124800	10232748	1858	1858	1858	1858	0
352	20250314	124700	10232748	1858	1858	1858	1858	0
353	20250314	124600	10232748	1858	1858	1858	1858	0
354	20250314	124500	10232748	1858	1858	1858	1858	0
355	20250314	124400	10232748	1858	1858	1858	1858	0
356	20250314	124300	10232748	1858	1858	1858	1858	0
357	20250314	124200	10232748	1858	1858	1858	1858	0
358	20250314	124100	10232748	1858	1858	1858	1858	0
359	20250314	124000	10232748	1858	1858	1858	1858	0
360	20250314	123900	10232748	1858	1858	1858	1858	0
361	20250314	123800	10232748	1858	1858	1858	1858	0
362	20250314	123700	10232748	1858	1858	1858	1858	0
363	20250314	123600	10232748	1858	1858	1858	1858	0
364	20250314	123500	10232748	1858	1858	1858	1858	0
365	20250314	123400	10232748	1858	1858	1858	1858	0
366	20250314	123300	10232748	1858	1858	1858	1858	0
367	20250314	123200	10232748	1858	1858	1858	1858	0
368	20250314	123100	10232748	1858	1858	1858	1858	0
369	20250314	123000	10232748	1858	1858	1858	1858	0
370	20250314	122900	10232748	1858	1858	1858	1858	0
371	20250314	122800	10232748	1858	1858	1858	1858	0
372	20250314	122700	10232748	1858	1858	1858	1858	0
373	20250314	122600	10232748	1858	1858	1858	1858	0
374	20250314	122500	10232748	1858	1858	1858	1858	0
375	20250314	122400	10232748	1858	1858	1858	1858	0
376	20250314	122300	10232748	1858	1858	1858	1858	0
377	20250314	122200	10232748	1858	1858	1858	1858	0
378	20250314	122100	10232748	1858	1858	1858	1858	0
379	20250314	122000	10232748	1858	1858	1858	1858	0
380	20250314	121900	10232748	1858	1858	1858	1858	0
381	20250314	121800	10232748	1858	1858	1858	1858	0
382	20250314	121700	10232748	1858	1858	1858	1858	0
383	20250314	121600	10232748	1858	1858	1858	1858	0
384	20250314	121500	10232748	1858	1858	1858	1858	0
385	20250314	121400	10232748	1858	1858	1858	1858	0
386	20250314	121300	10232748	1858	1858	1858	1858	0
387	20250314	121200	10232748	1858	1858	1858	1858	0
388	20250314	121100	10232748	1858	1858	1858	1858	0
389	20250314	121000	10232748	1858	1858	1858	1858	0
390	20250314	120900	10232748	1858	1858	1858	1858	0
391	20250314	120800	10232748	1858	1858	1858	1858	0
392	20250314	120700	10232748	1858	1858	1858	1858	0
393	20250314	120600	10232748	1858	1858	1858	1858	0
394	20250314	120500	10232748	1858	1858	1858	1858	0
395	20250314	120400	10232748	1858	1858	1858	1858	0
396	20250314	120300	10232748	1858	1858	1858	1858	0
397	20250314	120200	10232748	1858	1858	1858	1858	0
398	20250314	120100	10232748	1858	1858	1858	1858	0
399	20250314	120000	10232748	1858	1858	1858	1858	0
400	20250314	115900	10232748	1858	1858	1858	1858	8
401	20250314	115800	10217884	1858	1858	1858	1858	0
402	20250314	115700	10217884	1858	1858	1858	1858	0
403	20250314	115600	10217884	1858	1858	1858	1858	0
404	20250314	115500	10217884	1858	1858	1858	1858	0
405	20250314	115400	10217884	1858	1858	1858	1858	0
406	20250314	115300	10217884	1858	1858	1858	1858	0
407	20250314	115200	10217884	1858	1858	1858	1858	0
408	20250314	115100	10217884	1858	1858	1858	1858	0
409	20250314	115000	10217884	1858	1858	1858	1858	0
410	20250314	114900	10217884	1858	1858	1858	1858	0
411	20250314	114800	10217884	1858	1858	1858	1858	0
412	20250314	114700	10217884	1858	1858	1858	1858	0
413	20250314	114600	10217884	1858	1858	1858	1858	0
414	20250314	114500	10217884	1858	1858	1858	1858	0
415	20250314	114400	10217884	1858	1858	1858	1858	0
416	20250314	114300	10217884	1858	1858	1858	1858	0
417	20250314	114200	10217884	1858	1858	1858	1858	0
418	20250314	114100	10217884	1858	1858	1858	1858	0
419	20250314	114000	10217884	1858	1858	1858	1858	0
420	20250314	113900	10217884	1858	1858	1858	1858	0
421	20250314	113800	10217884	1858	1858	1858	1858	0
422	20250314	113700	10217884	1858	1858	1858	1858	0
423	20250314	113600	10217884	1858	1858	1858	1858	0
424	20250314	113500	10217884	1858	1858	1858	1858	15
425	20250314	113400	10190014	1830	1830	1830	1830	0
426	20250314	113300	10190014	1830	1841	1841	1830	2000
427	20250314	113200	6524650	1873	1873	1873	1873	0
428	20250314	113100	6524650	1873	1873	1873	1873	0
429	20250314	113000	6524650	1873	1873	1873	1873	0
430	20250314	112900	6524650	1873	1873	1873	1873	0
431	20250314	112800	6524650	1873	1873	1873	1873	0
432	20250314	112700	6524650	1873	1873	1873	1873	0
433	20250314	112600	6524650	1873	1873	1873	1873	0
434	20250314	112500	6524650	1873	1873	1873	1873	0
435	20250314	112400	6524650	1873	1873	1873	1873	0
436	20250314	112300	6524650	1873	1873	1873	1873	0
437	20250314	112200	6524650	1873	1873	1873	1873	0
438	20250314	112100	6524650	1873	1873	1873	1873	0
439	20250314	112000	6524650	1873	1873	1873	1873	0
440	20250314	111900	6524650	1873	1873	1873	1873	0
441	20250314	111800	6524650	1873	1873	1873	1873	0
442	20250314	111700	6524650	1873	1873	1873	1873	0
443	20250314	111600	6524650	1873	1873	1873	1873	0
444	20250314	111500	6524650	1873	1873	1873	1873	0
445	20250314	111400	6524650	1873	1873	1873	1873	0
446	20250314	111300	6524650	1873	1873	1873	1873	0
447	20250314	111200	6524650	1873	1873	1873	1873	0
448	20250314	111100	6524650	1873	1873	1873	1873	0
449	20250314	111000	6524650	1873	1873	1873	1873	0
450	20250314	110900	6524650	1873	1873	1873	1873	0
451	20250314	110800	6524650	1873	1873	1873	1873	0
452	20250314	110700	6524650	1873	1873	1873	1873	0
453	20250314	110600	6524650	1873	1873	1873	1873	0
454	20250314	110500	6524650	1873	1873	1873	1873	0
455	20250314	110400	6524650	1873	1873	1873	1873	0
456	20250314	110300	6524650	1873	1873	1873	1873	0
457	20250314	110200	6524650	1873	1873	1873	1873	0
458	20250314	110100	6524650	1873	1873	1873	1873	0
459	20250314	110000	6524650	1873	1873	1873	1873	0
460	20250314	105900	6524650	1873	1873	1873	1873	0
461	20250314	105800	6524650	1873	1873	1873	1873	0
462	20250314	105700	6524650	1873	1873	1873	1873	0
463	20250314	105600	6524650	1873	1873	1873	1873	0
464	20250314	105500	6524650	1873	1873	1873	1873	0
465	20250314	105400	6524650	1873	1873	1873	1873	0
466	20250314	105300	6524650	1873	1873	1873	1873	0
467	20250314	105200	6524650	1873	1873	1873	1873	0
468	20250314	105100	6524650	1873	1873	1873	1873	0
469	20250314	105000	6524650	1873	1873	1873	1873	0
470	20250314	104900	6524650	1873	1873	1873	1873	0
471	20250314	104800	6524650	1873	1873	1873	1873	0
472	20250314	104700	6524650	1873	1873	1873	1873	0
473	20250314	104600	6524650	1873	1873	1873	1873	0
474	20250314	104500	6524650	1873	1873	1873	1873	0
475	20250314	104400	6524650	1873	1873	1873	1873	0
476	20250314	104300	6524650	1873	1873	1873	1873	0
477	20250314	104200	6524650	1873	1873	1873	1873	0
478	20250314	104100	6524650	1873	1873	1873	1873	0
479	20250314	104000	6524650	1873	1873	1873	1873	0
480	20250314	103900	6524650	1873	1873	1873	1873	0
481	20250314	103800	6524650	1873	1873	1873	1873	0
482	20250314	103700	6524650	1873	1873	1873	1873	0
483	20250314	103600	6524650	1873	1873	1873	1873	7
484	20250314	103500	6511539	1873	1873	1873	1873	0
485	20250314	103400	6511539	1873	1873	1873	1873	0
486	20250314	103300	6511539	1873	1873	1873	1873	0
487	20250314	103200	6511539	1873	1873	1873	1873	0
488	20250314	103100	6511539	1873	1873	1873	1873	0
489	20250314	103000	6511539	1873	1873	1873	1873	0
490	20250314	102900	6511539	1873	1873	1873	1873	0
491	20250314	102800	6511539	1873	1873	1873	1873	0
492	20250314	102700	6511539	1873	1873	1873	1873	0
493	20250314	102600	6511539	1873	1873	1873	1873	0
494	20250314	102500	6511539	1873	1873	1873	1873	0
495	20250314	102400	6511539	1873	1873	1873	1873	0
496	20250314	102300	6511539	1873	1873	1873	1873	0
497	20250314	102200	6511539	1873	1873	1873	1873	0
498	20250314	102100	6511539	1873	1873	1873	1873	0
499	20250314	102000	6511539	1873	1873	1873	1873	0
500	20250314	101900	6511539	1873	1873	1873	1873	0
501	20250314	101800	6511539	1873	1873	1873	1873	0
502	20250314	101700	6511539	1873	1863	1873	1863	220
503	20250314	101600	6101462	1863	1863	1863	1863	0
504	20250314	101500	6101462	1863	1863	1863	1863	0
505	20250314	101400	6101462	1863	1863	1863	1863	0
506	20250314	101300	6101462	1863	1863	1863	1863	0
507	20250314	101200	6101462	1863	1863	1863	1863	0
508	20250314	101100	6101462	1863	1860	1863	1860	11
509	20250314	101000	6080999	1863	1863	1863	1863	0
510	20250314	100900	6080999	1863	1863	1863	1863	0
511	20250314	100800	6080999	1863	1863	1863	1863	8
512	20250314	100700	6066095	1831	1841	1841	1831	600
513	20250314	100600	4967345	1830	1856	1856	1830	900
514	20250314	100500	3305197	1856	1856	1856	1856	0
515	20250314	100400	3305197	1856	1856	1856	1856	0
516	20250314	100300	3305197	1856	1856	1856	1856	0
517	20250314	100200	3305197	1856	1861	1861	1855	1656
518	20250314	100100	232337	1879	1879	1879	1879	0
519	20250314	100000	232337	1879	1879	1879	1879	0
520	20250314	095900	232337	1879	1879	1879	1879	0
521	20250314	095800	232337	1879	1879	1879	1879	0
522	20250314	095700	232337	1879	1879	1879	1879	0
523	20250314	095600	232337	1879	1879	1879	1879	0
524	20250314	095500	232337	1879	1879	1879	1879	0
525	20250314	095400	232337	1879	1879	1879	1879	0
526	20250314	095300	232337	1879	1879	1879	1879	0
527	20250314	095200	232337	1879	1879	1879	1879	0
528	20250314	095100	232337	1879	1879	1879	1879	0
529	20250314	095000	232337	1879	1879	1879	1879	0
530	20250314	094900	232337	1879	1879	1879	1879	0
531	20250314	094800	232337	1879	1879	1879	1879	0
532	20250314	094700	232337	1879	1879	1879	1879	0
533	20250314	094600	232337	1879	1879	1879	1879	0
534	20250314	094500	232337	1879	1879	1879	1879	0
535	20250314	094400	232337	1879	1879	1879	1879	0
536	20250314	094300	232337	1879	1879	1879	1879	0
537	20250314	094200	232337	1879	1879	1879	1879	0
538	20250314	094100	232337	1879	1879	1879	1879	0
539	20250314	094000	232337	1879	1879	1879	1879	0
540	20250314	093900	232337	1879	1879	1879	1879	0
541	20250314	093800	232337	1879	1879	1879	1879	0
542	20250314	093700	232337	1879	1879	1879	1879	0
543	20250314	093600	232337	1879	1879	1879	1879	0
544	20250314	093500	232337	1879	1879	1879	1879	0
545	20250314	093400	232337	1879	1879	1879	1879	10
546	20250314	093300	213547	1879	1879	1879	1879	0
547	20250314	093200	213547	1879	1879	1879	1879	0
548	20250314	093100	213547	1879	1879	1879	1879	0
549	20250314	093000	213547	1879	1879	1879	1879	0
550	20250314	092900	213547	1879	1879	1879	1879	0
551	20250314	092800	213547	1879	1879	1879	1879	0
552	20250314	092700	213547	1879	1879	1879	1879	0
553	20250314	092600	213547	1879	1879	1879	1879	0
554	20250314	092500	213547	1879	1879	1879	1879	0
555	20250314	092400	213547	1879	1878	1879	1878	10
556	20250314	092300	194760	1879	1879	1879	1879	0
557	20250314	092200	194760	1879	1879	1879	1879	0
558	20250314	092100	194760	1879	1879	1879	1879	0
559	20250314	092000	194760	1879	1879	1879	1879	30
560	20250314	091900	138390	1879	1879	1879	1879	0
561	20250314	091800	138390	1879	1879	1879	1879	0
562	20250314	091700	138390	1879	1869	1879	1869	20
563	20250314	091600	100908	1869	1869	1869	1869	0
564	20250314	091500	100908	1869	1869	1869	1869	0
565	20250314	091400	100908	1869	1869	1869	1869	0
566	20250314	091300	100908	1869	1869	1869	1869	0
567	20250314	091200	100908	1869	1869	1869	1869	20
568	20250314	091100	63528	1869	1869	1869	1869	0
569	20250314	091000	63528	1869	1869	1869	1869	0
570	20250314	090900	63528	1869	1869	1869	1869	0
571	20250314	090800	63528	1869	1869	1869	1869	0
572	20250314	090700	63528	1869	1869	1869	1869	0
573	20250314	090600	63528	1869	1869	1869	1869	0
574	20250314	090500	63528	1869	1869	1869	1869	20
575	20250314	090400	26148	1869	1869	1869	1869	0
576	20250314	090300	26148	1869	1869	1869	1869	0
577	20250314	090200	26148	1869	1869	1869	1869	0
578	20250314	090100	26148	1869	1849	1870	1849	14
579	20250314	090000	0	1866	1866	1866	1866	0