KissMeData/002920/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	183900	29416341	1854	1854	1854	1854	83
3	20250310	183800	29416341	1854	1854	1854	1854	0
4	20250310	183700	29416341	1854	1854	1854	1854	0
5	20250310	183600	29416341	1854	1854	1854	1854	0
6	20250310	183500	29416341	1854	1854	1854	1854	0
7	20250310	183400	29416341	1854	1854	1854	1854	0
8	20250310	183300	29416341	1854	1854	1854	1854	0
9	20250310	183200	29416341	1854	1854	1854	1854	0
10	20250310	183100	29416341	1854	1854	1854	1854	0
11	20250310	183000	29416341	1854	1854	1854	1854	0
12	20250310	182900	29416341	1854	1854	1854	1854	0
13	20250310	182800	29416341	1854	1854	1854	1854	0
14	20250310	182700	29416341	1854	1854	1854	1854	0
15	20250310	182600	29416341	1854	1854	1854	1854	0
16	20250310	182500	29416341	1854	1854	1854	1854	0
17	20250310	182400	29416341	1854	1854	1854	1854	0
18	20250310	182300	29416341	1854	1854	1854	1854	0
19	20250310	182200	29416341	1854	1854	1854	1854	0
20	20250310	182100	29416341	1854	1854	1854	1854	0
21	20250310	182000	29416341	1854	1854	1854	1854	0
22	20250310	181900	29416341	1854	1854	1854	1854	0
23	20250310	181800	29416341	1854	1854	1854	1854	0
24	20250310	181700	29416341	1854	1854	1854	1854	0
25	20250310	181600	29416341	1854	1854	1854	1854	0
26	20250310	181500	29416341	1854	1854	1854	1854	0
27	20250310	181400	29416341	1854	1854	1854	1854	0
28	20250310	181300	29416341	1854	1854	1854	1854	0
29	20250310	181200	29416341	1854	1854	1854	1854	0
30	20250310	181100	29416341	1854	1854	1854	1854	0
31	20250310	181000	29416341	1854	1854	1854	1854	0
32	20250310	180900	29416341	1854	1854	1854	1854	83
33	20250310	180800	29416341	1854	1854	1854	1854	0
34	20250310	180700	29416341	1854	1854	1854	1854	0
35	20250310	180600	29416341	1854	1854	1854	1854	0
36	20250310	180500	29416341	1854	1854	1854	1854	0
37	20250310	180400	29416341	1854	1854	1854	1854	0
38	20250310	180300	29416341	1854	1854	1854	1854	0
39	20250310	180200	29416341	1854	1854	1854	1854	0
40	20250310	180100	29416341	1854	1854	1854	1854	0
41	20250310	180000	29416341	1854	1854	1854	1854	0
42	20250310	175900	29416341	1854	1854	1854	1854	0
43	20250310	175800	29416341	1854	1854	1854	1854	0
44	20250310	175700	29416341	1854	1854	1854	1854	0
45	20250310	175600	29416341	1854	1854	1854	1854	0
46	20250310	175500	29416341	1854	1854	1854	1854	0
47	20250310	175400	29416341	1854	1854	1854	1854	0
48	20250310	175300	29416341	1854	1854	1854	1854	0
49	20250310	175200	29416341	1854	1854	1854	1854	0
50	20250310	175100	29416341	1854	1854	1854	1854	0
51	20250310	175000	29416341	1854	1854	1854	1854	0
52	20250310	174900	29416341	1854	1854	1854	1854	0
53	20250310	174800	29416341	1854	1854	1854	1854	0
54	20250310	174700	29416341	1854	1854	1854	1854	0
55	20250310	174600	29416341	1854	1854	1854	1854	0
56	20250310	174500	29416341	1854	1854	1854	1854	0
57	20250310	174400	29416341	1854	1854	1854	1854	0
58	20250310	174300	29416341	1854	1854	1854	1854	0
59	20250310	174200	29416341	1854	1854	1854	1854	0
60	20250310	174100	29416341	1854	1854	1854	1854	0
61	20250310	174000	29416341	1854	1854	1854	1854	0
62	20250310	173900	29416341	1854	1854	1854	1854	83
63	20250310	173800	29416341	1854	1854	1854	1854	0
64	20250310	173700	29416341	1854	1854	1854	1854	0
65	20250310	173600	29416341	1854	1854	1854	1854	0
66	20250310	173500	29416341	1854	1854	1854	1854	0
67	20250310	173400	29416341	1854	1854	1854	1854	0
68	20250310	173300	29416341	1854	1854	1854	1854	0
69	20250310	173200	29416341	1854	1854	1854	1854	0
70	20250310	173100	29416341	1854	1854	1854	1854	0
71	20250310	173000	29416341	1854	1854	1854	1854	0
72	20250310	172900	29416341	1854	1854	1854	1854	0
73	20250310	172800	29416341	1854	1854	1854	1854	0
74	20250310	172700	29416341	1854	1854	1854	1854	0
75	20250310	172600	29416341	1854	1854	1854	1854	0
76	20250310	172500	29416341	1854	1854	1854	1854	0
77	20250310	172400	29416341	1854	1854	1854	1854	0
78	20250310	172300	29416341	1854	1854	1854	1854	0
79	20250310	172200	29416341	1854	1854	1854	1854	0
80	20250310	172100	29416341	1854	1854	1854	1854	0
81	20250310	172000	29416341	1854	1854	1854	1854	0
82	20250310	171900	29416341	1854	1854	1854	1854	0
83	20250310	171800	29416341	1854	1854	1854	1854	0
84	20250310	171700	29416341	1854	1854	1854	1854	0
85	20250310	171600	29416341	1854	1854	1854	1854	0
86	20250310	171500	29416341	1854	1854	1854	1854	0
87	20250310	171400	29416341	1854	1854	1854	1854	0
88	20250310	171300	29416341	1854	1854	1854	1854	0
89	20250310	171200	29416341	1854	1854	1854	1854	0
90	20250310	171100	29416341	1854	1854	1854	1854	0
91	20250310	171000	29416341	1854	1854	1854	1854	0
92	20250310	170900	29416341	1854	1854	1854	1854	83
93	20250310	170800	29416341	1854	1854	1854	1854	0
94	20250310	170700	29416341	1854	1854	1854	1854	0
95	20250310	170600	29416341	1854	1854	1854	1854	0
96	20250310	170500	29416341	1854	1854	1854	1854	0
97	20250310	170400	29416341	1854	1854	1854	1854	0
98	20250310	170300	29416341	1854	1854	1854	1854	0
99	20250310	170200	29416341	1854	1854	1854	1854	0
100	20250310	170100	29416341	1854	1854	1854	1854	0
101	20250310	170000	29416341	1854	1854	1854	1854	0
102	20250310	165900	29416341	1854	1854	1854	1854	0
103	20250310	165800	29416341	1854	1854	1854	1854	0
104	20250310	165700	29416341	1854	1854	1854	1854	0
105	20250310	165600	29416341	1854	1854	1854	1854	0
106	20250310	165500	29416341	1854	1854	1854	1854	0
107	20250310	165400	29416341	1854	1854	1854	1854	0
108	20250310	165300	29416341	1854	1854	1854	1854	0
109	20250310	165200	29416341	1854	1854	1854	1854	0
110	20250310	165100	29416341	1854	1854	1854	1854	0
111	20250310	165000	29416341	1854	1854	1854	1854	0
112	20250310	164900	29416341	1854	1854	1854	1854	0
113	20250310	164800	29416341	1854	1854	1854	1854	0
114	20250310	164700	29416341	1854	1854	1854	1854	0
115	20250310	164600	29416341	1854	1854	1854	1854	0
116	20250310	164500	29416341	1854	1854	1854	1854	0
117	20250310	164400	29416341	1854	1854	1854	1854	0
118	20250310	164300	29416341	1854	1854	1854	1854	0
119	20250310	164200	29416341	1854	1854	1854	1854	0
120	20250310	164100	29416341	1854	1854	1854	1854	0
121	20250310	164000	29416341	1854	1854	1854	1854	0
122	20250310	163900	29416341	1854	1854	1854	1854	83
123	20250310	163800	29416341	1854	1854	1854	1854	0
124	20250310	163700	29416341	1854	1854	1854	1854	0
125	20250310	163600	29416341	1854	1854	1854	1854	0
126	20250310	163500	29416341	1854	1854	1854	1854	0
127	20250310	163400	29416341	1854	1854	1854	1854	0
128	20250310	163300	29416341	1854	1854	1854	1854	0
129	20250310	163200	29416341	1854	1854	1854	1854	0
130	20250310	163100	29416341	1854	1854	1854	1854	0
131	20250310	163000	29416341	1854	1854	1854	1854	0
132	20250310	162900	29416341	1854	1854	1854	1854	0
133	20250310	162800	29416341	1854	1854	1854	1854	0
134	20250310	162700	29416341	1854	1854	1854	1854	0
135	20250310	162600	29416341	1854	1854	1854	1854	0
136	20250310	162500	29416341	1854	1854	1854	1854	0
137	20250310	162400	29416341	1854	1854	1854	1854	0
138	20250310	162300	29416341	1854	1854	1854	1854	0
139	20250310	162200	29416341	1854	1854	1854	1854	0
140	20250310	162100	29416341	1854	1854	1854	1854	0
141	20250310	162000	29416341	1854	1854	1854	1854	0
142	20250310	161900	29416341	1854	1854	1854	1854	0
143	20250310	161800	29416341	1854	1854	1854	1854	0
144	20250310	161700	29416341	1854	1854	1854	1854	0
145	20250310	161600	29416341	1854	1854	1854	1854	0
146	20250310	161500	29416341	1854	1854	1854	1854	0
147	20250310	161400	29416341	1854	1854	1854	1854	0
148	20250310	161300	29416341	1854	1854	1854	1854	0
149	20250310	161200	29416341	1854	1854	1854	1854	0
150	20250310	161100	29416341	1854	1854	1854	1854	0
151	20250310	161000	29416341	1854	1854	1854	1854	0
152	20250310	160900	29416341	1854	1854	1854	1854	83
153	20250310	160800	29416341	1854	1854	1854	1854	0
154	20250310	160700	29416341	1854	1854	1854	1854	0
155	20250310	160600	29416341	1854	1854	1854	1854	0
156	20250310	160500	29416341	1854	1854	1854	1854	0
157	20250310	160400	29416341	1854	1854	1854	1854	0
158	20250310	160300	29416341	1854	1854	1854	1854	0
159	20250310	160200	29416341	1854	1854	1854	1854	0
160	20250310	160100	29416341	1854	1854	1854	1854	0
161	20250310	160000	29416341	1854	1854	1854	1854	0
162	20250310	155900	29416341	1854	1854	1854	1854	0
163	20250310	155800	29416341	1854	1854	1854	1854	0
164	20250310	155700	29416341	1854	1854	1854	1854	0
165	20250310	155600	29416341	1854	1854	1854	1854	0
166	20250310	155500	29416341	1854	1854	1854	1854	0
167	20250310	155400	29416341	1854	1854	1854	1854	0
168	20250310	155300	29416341	1854	1854	1854	1854	0
169	20250310	155200	29416341	1854	1854	1854	1854	0
170	20250310	155100	29416341	1854	1854	1854	1854	0
171	20250310	155000	29416341	1854	1854	1854	1854	0
172	20250310	154900	29416341	1854	1854	1854	1854	0
173	20250310	154800	29416341	1854	1854	1854	1854	0
174	20250310	154700	29416341	1854	1854	1854	1854	0
175	20250310	154600	29416341	1854	1854	1854	1854	0
176	20250310	154500	29416341	1854	1854	1854	1854	0
177	20250310	154400	29416341	1854	1854	1854	1854	0
178	20250310	154300	29416341	1854	1854	1854	1854	0
179	20250310	154200	29416341	1854	1854	1854	1854	0
180	20250310	154100	29416341	1854	1854	1854	1854	0
181	20250310	154000	29416341	1854	1854	1854	1854	0
182	20250310	153900	29416341	1854	1854	1854	1854	83
183	20250310	153800	29416341	1854	1854	1854	1854	0
184	20250310	153700	29416341	1854	1854	1854	1854	0
185	20250310	153600	29416341	1854	1854	1854	1854	0
186	20250310	153500	29416341	1854	1854	1854	1854	0
187	20250310	153400	29416341	1854	1854	1854	1854	0
188	20250310	153300	29416341	1854	1854	1854	1854	0
189	20250310	153200	29416341	1854	1854	1854	1854	0
190	20250310	153100	29416341	1854	1854	1854	1854	0
191	20250310	153000	29416341	1854	1854	1854	1854	83
192	20250310	152900	29262459	1845	1845	1845	1845	0
193	20250310	152800	29262459	1845	1845	1845	1845	0
194	20250310	152700	29262459	1845	1845	1845	1845	0
195	20250310	152600	29262459	1845	1845	1845	1845	0
196	20250310	152500	29262459	1845	1845	1845	1845	0
197	20250310	152400	29262459	1845	1845	1845	1845	0
198	20250310	152300	29262459	1845	1845	1845	1845	0
199	20250310	152200	29262459	1845	1845	1845	1845	0
200	20250310	152100	29262459	1845	1845	1845	1845	0
201	20250310	152000	29262459	1845	1845	1845	1845	0
202	20250310	151900	29262459	1845	1845	1845	1845	0
203	20250310	151800	29262459	1845	1845	1845	1845	966
204	20250310	151700	27480189	1855	1855	1855	1855	0
205	20250310	151600	27480189	1855	1855	1855	1855	0
206	20250310	151500	27480189	1855	1855	1855	1855	0
207	20250310	151400	27480189	1855	1855	1855	1855	0
208	20250310	151300	27480189	1855	1855	1855	1855	0
209	20250310	151200	27480189	1855	1855	1855	1855	0
210	20250310	151100	27480189	1855	1855	1855	1855	0
211	20250310	151000	27480189	1855	1855	1855	1855	0
212	20250310	150900	27480189	1855	1855	1855	1855	0
213	20250310	150800	27480189	1855	1855	1855	1855	0
214	20250310	150700	27480189	1855	1855	1855	1855	0
215	20250310	150600	27480189	1855	1855	1855	1855	0
216	20250310	150500	27480189	1855	1855	1855	1855	0
217	20250310	150400	27480189	1855	1855	1855	1855	0
218	20250310	150300	27480189	1855	1855	1855	1855	483
219	20250310	150200	26584224	1847	1846	1847	1846	3383
220	20250310	150100	20338102	1846	1846	1846	1846	0
221	20250310	150000	20338102	1846	1846	1846	1846	0
222	20250310	145900	20338102	1846	1846	1846	1846	0
223	20250310	145800	20338102	1846	1846	1846	1846	0
224	20250310	145700	20338102	1846	1846	1846	1846	0
225	20250310	145600	20338102	1846	1846	1846	1846	0
226	20250310	145500	20338102	1846	1846	1846	1846	0
227	20250310	145400	20338102	1846	1846	1846	1846	0
228	20250310	145300	20338102	1846	1846	1846	1846	0
229	20250310	145200	20338102	1846	1846	1846	1846	0
230	20250310	145100	20338102	1846	1846	1846	1846	0
231	20250310	145000	20338102	1846	1846	1846	1846	104
232	20250310	144900	20146118	1846	1846	1846	1846	0
233	20250310	144800	20146118	1846	1846	1846	1846	0
234	20250310	144700	20146118	1846	1846	1846	1846	0
235	20250310	144600	20146118	1846	1846	1846	1846	1
236	20250310	144500	20144272	1845	1845	1845	1845	485
237	20250310	144400	19249447	1845	1845	1845	1845	0
238	20250310	144300	19249447	1845	1845	1845	1845	0
239	20250310	144200	19249447	1845	1845	1845	1845	539
240	20250310	144100	18254992	1846	1846	1846	1846	0
241	20250310	144000	18254992	1846	1846	1846	1846	0
242	20250310	143900	18254992	1846	1846	1846	1846	0
243	20250310	143800	18254992	1846	1846	1846	1846	10
244	20250310	143700	18236532	1846	1846	1846	1846	0
245	20250310	143600	18236532	1846	1846	1846	1846	0
246	20250310	143500	18236532	1846	1846	1846	1846	0
247	20250310	143400	18236532	1846	1846	1846	1846	0
248	20250310	143300	18236532	1846	1846	1846	1846	5
249	20250310	143200	18227302	1846	1847	1847	1846	410
250	20250310	143100	17470439	1848	1848	1848	1848	0
251	20250310	143000	17470439	1848	1848	1848	1848	0
252	20250310	142900	17470439	1848	1848	1848	1848	0
253	20250310	142800	17470439	1848	1848	1848	1848	0
254	20250310	142700	17470439	1848	1848	1848	1848	0
255	20250310	142600	17470439	1848	1848	1848	1848	0
256	20250310	142500	17470439	1848	1848	1848	1848	0
257	20250310	142400	17470439	1848	1848	1848	1848	0
258	20250310	142300	17470439	1848	1848	1848	1848	5
259	20250310	142200	17461199	1848	1848	1848	1848	0
260	20250310	142100	17461199	1848	1848	1848	1848	0
261	20250310	142000	17461199	1848	1848	1848	1848	0
262	20250310	141900	17461199	1848	1848	1848	1848	0
263	20250310	141800	17461199	1848	1848	1848	1848	0
264	20250310	141700	17461199	1848	1848	1848	1848	5
265	20250310	141600	17451959	1848	1848	1848	1848	0
266	20250310	141500	17451959	1848	1849	1849	1848	10
267	20250310	141400	17433474	1847	1849	1849	1847	1000
268	20250310	141300	15586253	1850	1850	1850	1850	0
269	20250310	141200	15586253	1850	1850	1850	1850	0
270	20250310	141100	15586253	1850	1850	1850	1850	17
271	20250310	141000	15554803	1850	1850	1850	1850	0
272	20250310	140900	15554803	1850	1850	1850	1850	0
273	20250310	140800	15554803	1850	1850	1850	1850	0
274	20250310	140700	15554803	1850	1850	1850	1850	0
275	20250310	140600	15554803	1850	1850	1850	1850	0
276	20250310	140500	15554803	1850	1850	1850	1850	0
277	20250310	140400	15554803	1850	1850	1850	1850	0
278	20250310	140300	15554803	1850	1850	1850	1850	2
279	20250310	140200	15551103	1850	1850	1850	1850	0
280	20250310	140100	15551103	1850	1850	1850	1850	0
281	20250310	140000	15551103	1850	1853	1853	1849	6438
282	20250310	135900	3639899	1854	1854	1854	1854	0
283	20250310	135800	3639899	1854	1854	1854	1854	0
284	20250310	135700	3639899	1854	1854	1854	1854	0
285	20250310	135600	3639899	1854	1854	1854	1854	0
286	20250310	135500	3639899	1854	1854	1854	1854	0
287	20250310	135400	3639899	1854	1854	1854	1854	5
288	20250310	135300	3630629	1853	1853	1853	1853	500
289	20250310	135200	2704129	1853	1853	1853	1853	0
290	20250310	135100	2704129	1853	1853	1853	1853	5
291	20250310	135000	2694864	1852	1852	1852	1852	0
292	20250310	134900	2694864	1852	1852	1852	1852	0
293	20250310	134800	2694864	1852	1852	1852	1852	0
294	20250310	134700	2694864	1852	1852	1852	1852	0
295	20250310	134600	2694864	1852	1852	1852	1852	0
296	20250310	134500	2694864	1852	1852	1852	1852	0
297	20250310	134400	2694864	1852	1852	1852	1852	0
298	20250310	134300	2694864	1852	1852	1852	1852	0
299	20250310	134200	2694864	1852	1852	1852	1852	0
300	20250310	134100	2694864	1852	1852	1852	1852	12
301	20250310	134000	2672640	1853	1853	1853	1853	0
302	20250310	133900	2672640	1853	1853	1853	1853	0
303	20250310	133800	2672640	1853	1853	1853	1853	0
304	20250310	133700	2672640	1853	1853	1853	1853	0
305	20250310	133600	2672640	1853	1853	1853	1853	0
306	20250310	133500	2672640	1853	1853	1853	1853	0
307	20250310	133400	2672640	1853	1853	1853	1853	0
308	20250310	133300	2672640	1853	1853	1853	1853	0
309	20250310	133200	2672640	1853	1853	1853	1853	7
310	20250310	133100	2659669	1853	1853	1853	1853	0
311	20250310	133000	2659669	1853	1853	1853	1853	0
312	20250310	132900	2659669	1853	1853	1853	1853	0
313	20250310	132800	2659669	1853	1853	1853	1853	0
314	20250310	132700	2659669	1853	1853	1853	1853	0
315	20250310	132600	2659669	1853	1853	1853	1853	0
316	20250310	132500	2659669	1853	1853	1853	1853	0
317	20250310	132400	2659669	1853	1853	1853	1853	0
318	20250310	132300	2659669	1853	1853	1853	1853	0
319	20250310	132200	2659669	1853	1853	1853	1853	0
320	20250310	132100	2659669	1853	1853	1853	1853	0
321	20250310	132000	2659669	1853	1853	1853	1853	0
322	20250310	131900	2659669	1853	1853	1853	1853	0
323	20250310	131800	2659669	1853	1853	1853	1853	0
324	20250310	131700	2659669	1853	1853	1853	1853	0
325	20250310	131600	2659669	1853	1853	1853	1853	0
326	20250310	131500	2659669	1853	1853	1853	1853	0
327	20250310	131400	2659669	1853	1853	1853	1853	0
328	20250310	131300	2659669	1853	1854	1854	1853	154
329	20250310	131200	2374290	1854	1854	1854	1854	0
330	20250310	131100	2374290	1854	1854	1854	1854	0
331	20250310	131000	2374290	1854	1854	1854	1854	0
332	20250310	130900	2374290	1854	1854	1854	1854	0
333	20250310	130800	2374290	1854	1854	1854	1854	0
334	20250310	130700	2374290	1854	1854	1854	1854	0
335	20250310	130600	2374290	1854	1854	1854	1854	90
336	20250310	130500	2207430	1854	1854	1854	1854	50
337	20250310	130400	2114730	1854	1854	1854	1854	0
338	20250310	130300	2114730	1854	1854	1854	1854	0
339	20250310	130200	2114730	1854	1854	1854	1854	0
340	20250310	130100	2114730	1854	1854	1854	1854	0
341	20250310	130000	2114730	1854	1854	1854	1854	0
342	20250310	125900	2114730	1854	1854	1854	1854	0
343	20250310	125800	2114730	1854	1854	1854	1854	0
344	20250310	125700	2114730	1854	1854	1854	1854	0
345	20250310	125600	2114730	1854	1854	1854	1854	70
346	20250310	125500	1984950	1854	1854	1854	1854	0
347	20250310	125400	1984950	1854	1854	1854	1854	0
348	20250310	125300	1984950	1854	1854	1854	1854	0
349	20250310	125200	1984950	1854	1854	1854	1854	0
350	20250310	125100	1984950	1854	1854	1854	1854	0
351	20250310	125000	1984950	1854	1854	1854	1854	0
352	20250310	124900	1984950	1854	1854	1854	1854	0
353	20250310	124800	1984950	1854	1854	1854	1854	0
354	20250310	124700	1984950	1854	1854	1854	1854	0
355	20250310	124600	1984950	1854	1854	1854	1854	0
356	20250310	124500	1984950	1854	1854	1854	1854	0
357	20250310	124400	1984950	1854	1854	1854	1854	0
358	20250310	124300	1984950	1854	1854	1854	1854	0
359	20250310	124200	1984950	1854	1854	1854	1854	0
360	20250310	124100	1984950	1854	1854	1854	1854	0
361	20250310	124000	1984950	1854	1854	1854	1854	0
362	20250310	123900	1984950	1854	1854	1854	1854	0
363	20250310	123800	1984950	1854	1854	1854	1854	0
364	20250310	123700	1984950	1854	1854	1854	1854	0
365	20250310	123600	1984950	1854	1854	1854	1854	0
366	20250310	123500	1984950	1854	1854	1854	1854	0
367	20250310	123400	1984950	1854	1854	1854	1854	0
368	20250310	123300	1984950	1854	1854	1854	1854	0
369	20250310	123200	1984950	1854	1854	1854	1854	0
370	20250310	123100	1984950	1854	1854	1854	1854	0
371	20250310	123000	1984950	1854	1854	1854	1854	0
372	20250310	122900	1984950	1854	1854	1854	1854	0
373	20250310	122800	1984950	1854	1854	1854	1854	0
374	20250310	122700	1984950	1854	1854	1854	1854	0
375	20250310	122600	1984950	1854	1854	1854	1854	0
376	20250310	122500	1984950	1854	1854	1854	1854	0
377	20250310	122400	1984950	1854	1854	1854	1854	0
378	20250310	122300	1984950	1854	1854	1854	1854	0
379	20250310	122200	1984950	1854	1854	1854	1854	0
380	20250310	122100	1984950	1854	1854	1854	1854	0
381	20250310	122000	1984950	1854	1854	1854	1854	0
382	20250310	121900	1984950	1854	1854	1854	1854	20
383	20250310	121800	1947870	1854	1854	1854	1854	0
384	20250310	121700	1947870	1854	1854	1854	1854	40
385	20250310	121600	1873710	1854	1854	1854	1854	0
386	20250310	121500	1873710	1854	1854	1854	1854	0
387	20250310	121400	1873710	1854	1854	1854	1854	0
388	20250310	121300	1873710	1854	1854	1854	1854	0
389	20250310	121200	1873710	1854	1854	1854	1854	0
390	20250310	121100	1873710	1854	1854	1854	1854	0
391	20250310	121000	1873710	1854	1854	1854	1854	0
392	20250310	120900	1873710	1854	1854	1854	1854	0
393	20250310	120800	1873710	1854	1854	1854	1854	0
394	20250310	120700	1873710	1854	1854	1854	1854	0
395	20250310	120600	1873710	1854	1854	1854	1854	0
396	20250310	120500	1873710	1854	1854	1854	1854	0
397	20250310	120400	1873710	1854	1854	1854	1854	0
398	20250310	120300	1873710	1854	1854	1854	1854	0
399	20250310	120200	1873710	1854	1854	1854	1854	0
400	20250310	120100	1873710	1854	1854	1854	1854	0
401	20250310	120000	1873710	1854	1854	1854	1854	0
402	20250310	115900	1873710	1854	1854	1854	1854	0
403	20250310	115800	1873710	1854	1852	1854	1852	86
404	20250310	115700	1714414	1852	1852	1852	1852	10
405	20250310	115600	1695894	1849	1849	1849	1849	0
406	20250310	115500	1695894	1849	1849	1849	1849	0
407	20250310	115400	1695894	1849	1849	1849	1849	0
408	20250310	115300	1695894	1849	1849	1849	1849	0
409	20250310	115200	1695894	1849	1849	1849	1849	0
410	20250310	115100	1695894	1849	1849	1849	1849	0
411	20250310	115000	1695894	1849	1849	1849	1849	0
412	20250310	114900	1695894	1849	1849	1849	1849	0
413	20250310	114800	1695894	1849	1849	1849	1849	0
414	20250310	114700	1695894	1849	1849	1849	1849	0
415	20250310	114600	1695894	1849	1849	1849	1849	0
416	20250310	114500	1695894	1849	1849	1849	1849	0
417	20250310	114400	1695894	1849	1849	1849	1849	0
418	20250310	114300	1695894	1849	1849	1849	1849	0
419	20250310	114200	1695894	1849	1850	1850	1849	270
420	20250310	114100	1196637	1849	1849	1849	1849	0
421	20250310	114000	1196637	1849	1849	1849	1849	0
422	20250310	113900	1196637	1849	1849	1849	1849	0
423	20250310	113800	1196637	1849	1849	1849	1849	0
424	20250310	113700	1196637	1849	1849	1849	1849	0
425	20250310	113600	1196637	1849	1849	1849	1849	0
426	20250310	113500	1196637	1849	1849	1849	1849	0
427	20250310	113400	1196637	1849	1849	1849	1849	0
428	20250310	113300	1196637	1849	1849	1849	1849	0
429	20250310	113200	1196637	1849	1849	1849	1849	0
430	20250310	113100	1196637	1849	1849	1849	1849	0
431	20250310	113000	1196637	1849	1849	1849	1849	0
432	20250310	112900	1196637	1849	1849	1849	1849	0
433	20250310	112800	1196637	1849	1849	1849	1849	0
434	20250310	112700	1196637	1849	1849	1849	1849	0
435	20250310	112600	1196637	1849	1849	1849	1849	0
436	20250310	112500	1196637	1849	1849	1849	1849	0
437	20250310	112400	1196637	1849	1849	1849	1849	0
438	20250310	112300	1196637	1849	1849	1849	1849	0
439	20250310	112200	1196637	1849	1849	1849	1849	0
440	20250310	112100	1196637	1849	1849	1849	1849	0
441	20250310	112000	1196637	1849	1849	1849	1849	0
442	20250310	111900	1196637	1849	1849	1849	1849	0
443	20250310	111800	1196637	1849	1849	1849	1849	0
444	20250310	111700	1196637	1849	1849	1849	1849	0
445	20250310	111600	1196637	1849	1849	1849	1849	0
446	20250310	111500	1196637	1849	1849	1849	1849	0
447	20250310	111400	1196637	1849	1849	1849	1849	0
448	20250310	111300	1196637	1849	1849	1849	1849	0
449	20250310	111200	1196637	1849	1849	1849	1849	0
450	20250310	111100	1196637	1849	1849	1849	1849	0
451	20250310	111000	1196637	1849	1851	1851	1849	97
452	20250310	110900	1017109	1852	1852	1852	1852	0
453	20250310	110800	1017109	1852	1852	1852	1852	0
454	20250310	110700	1017109	1852	1852	1852	1852	0
455	20250310	110600	1017109	1852	1852	1852	1852	0
456	20250310	110500	1017109	1852	1852	1852	1852	0
457	20250310	110400	1017109	1852	1852	1852	1852	0
458	20250310	110300	1017109	1852	1852	1852	1852	0
459	20250310	110200	1017109	1852	1852	1852	1852	0
460	20250310	110100	1017109	1852	1852	1852	1852	0
461	20250310	110000	1017109	1852	1852	1852	1852	0
462	20250310	105900	1017109	1852	1852	1852	1852	0
463	20250310	105800	1017109	1852	1852	1852	1852	0
464	20250310	105700	1017109	1852	1852	1852	1852	0
465	20250310	105600	1017109	1852	1852	1852	1852	0
466	20250310	105500	1017109	1852	1852	1852	1852	0
467	20250310	105400	1017109	1852	1852	1852	1852	0
468	20250310	105300	1017109	1852	1852	1852	1852	0
469	20250310	105200	1017109	1852	1852	1852	1852	0
470	20250310	105100	1017109	1852	1852	1852	1852	0
471	20250310	105000	1017109	1852	1852	1852	1852	0
472	20250310	104900	1017109	1852	1852	1852	1852	0
473	20250310	104800	1017109	1852	1852	1852	1852	0
474	20250310	104700	1017109	1852	1852	1852	1852	0
475	20250310	104600	1017109	1852	1852	1852	1852	0
476	20250310	104500	1017109	1852	1852	1852	1852	0
477	20250310	104400	1017109	1852	1852	1852	1852	0
478	20250310	104300	1017109	1852	1852	1852	1852	0
479	20250310	104200	1017109	1852	1852	1852	1852	0
480	20250310	104100	1017109	1852	1852	1852	1852	0
481	20250310	104000	1017109	1852	1852	1852	1852	0
482	20250310	103900	1017109	1852	1852	1852	1852	0
483	20250310	103800	1017109	1852	1852	1852	1852	0
484	20250310	103700	1017109	1852	1852	1852	1852	0
485	20250310	103600	1017109	1852	1852	1852	1852	0
486	20250310	103500	1017109	1852	1852	1852	1852	0
487	20250310	103400	1017109	1852	1852	1852	1852	0
488	20250310	103300	1017109	1852	1852	1852	1852	0
489	20250310	103200	1017109	1852	1852	1852	1852	0
490	20250310	103100	1017109	1852	1852	1852	1852	0
491	20250310	103000	1017109	1852	1852	1852	1852	0
492	20250310	102900	1017109	1852	1852	1852	1852	0
493	20250310	102800	1017109	1852	1852	1852	1852	0
494	20250310	102700	1017109	1852	1852	1852	1852	0
495	20250310	102600	1017109	1852	1852	1852	1852	0
496	20250310	102500	1017109	1852	1852	1852	1852	0
497	20250310	102400	1017109	1852	1852	1852	1852	0
498	20250310	102300	1017109	1852	1852	1852	1852	0
499	20250310	102200	1017109	1852	1852	1852	1852	0
500	20250310	102100	1017109	1852	1852	1852	1852	0
501	20250310	102000	1017109	1852	1852	1852	1852	0
502	20250310	101900	1017109	1852	1852	1852	1852	0
503	20250310	101800	1017109	1852	1852	1852	1852	0
504	20250310	101700	1017109	1852	1852	1852	1852	0
505	20250310	101600	1017109	1852	1852	1852	1852	5
506	20250310	101500	1007849	1852	1852	1852	1852	5
507	20250310	101400	998589	1852	1852	1852	1852	0
508	20250310	101300	998589	1852	1852	1852	1852	5
509	20250310	101200	989329	1854	1854	1854	1854	0
510	20250310	101100	989329	1854	1854	1854	1854	0
511	20250310	101000	989329	1854	1854	1854	1854	0
512	20250310	100900	989329	1854	1854	1854	1854	0
513	20250310	100800	989329	1854	1854	1854	1854	0
514	20250310	100700	989329	1854	1854	1854	1854	0
515	20250310	100600	989329	1854	1854	1854	1854	0
516	20250310	100500	989329	1854	1854	1854	1854	0
517	20250310	100400	989329	1854	1854	1854	1854	0
518	20250310	100300	989329	1854	1854	1854	1854	0
519	20250310	100200	989329	1854	1854	1854	1854	0
520	20250310	100100	989329	1854	1854	1854	1854	0
521	20250310	100000	989329	1854	1854	1854	1854	0
522	20250310	095900	989329	1854	1854	1854	1854	0
523	20250310	095800	989329	1854	1854	1854	1854	0
524	20250310	095700	989329	1854	1854	1854	1854	0
525	20250310	095600	989329	1854	1854	1854	1854	0
526	20250310	095500	989329	1854	1854	1854	1854	0
527	20250310	095400	989329	1854	1854	1854	1854	0
528	20250310	095300	989329	1854	1854	1854	1854	0
529	20250310	095200	989329	1854	1854	1854	1854	0
530	20250310	095100	989329	1854	1854	1854	1854	0
531	20250310	095000	989329	1854	1854	1854	1854	10
532	20250310	094900	970789	1854	1854	1854	1854	0
533	20250310	094800	970789	1854	1854	1854	1854	0
534	20250310	094700	970789	1854	1854	1854	1854	0
535	20250310	094600	970789	1854	1854	1854	1854	0
536	20250310	094500	970789	1854	1854	1854	1854	0
537	20250310	094400	970789	1854	1854	1854	1854	2
538	20250310	094300	967081	1854	1854	1854	1854	0
539	20250310	094200	967081	1854	1854	1854	1854	0
540	20250310	094100	967081	1854	1854	1854	1854	1
541	20250310	094000	965227	1855	1855	1855	1855	0
542	20250310	093900	965227	1855	1855	1855	1855	1
543	20250310	093800	963372	1855	1855	1855	1855	0
544	20250310	093700	963372	1855	1855	1855	1855	0
545	20250310	093600	963372	1855	1855	1855	1855	97
546	20250310	093500	783437	1855	1855	1855	1855	0
547	20250310	093400	783437	1855	1855	1855	1855	0
548	20250310	093300	783437	1855	1855	1855	1855	0
549	20250310	093200	783437	1855	1855	1855	1855	5
550	20250310	093100	774162	1851	1853	1853	1851	97
551	20250310	093000	594600	1855	1855	1855	1855	0
552	20250310	092900	594600	1855	1855	1855	1855	10
553	20250310	092800	576050	1854	1854	1854	1854	0
554	20250310	092700	576050	1854	1854	1854	1854	0
555	20250310	092600	576050	1854	1854	1854	1854	0
556	20250310	092500	576050	1854	1854	1854	1854	0
557	20250310	092400	576050	1854	1854	1854	1854	6
558	20250310	092300	564926	1855	1855	1855	1855	0
559	20250310	092200	564926	1855	1855	1855	1855	0
560	20250310	092100	564926	1855	1855	1855	1855	0
561	20250310	092000	564926	1855	1855	1855	1855	0
562	20250310	091900	564926	1855	1855	1855	1855	0
563	20250310	091800	564926	1855	1855	1855	1855	0
564	20250310	091700	564926	1855	1855	1855	1855	0
565	20250310	091600	564926	1855	1855	1855	1855	0
566	20250310	091500	564926	1855	1855	1855	1855	0
567	20250310	091400	564926	1855	1855	1855	1855	0
568	20250310	091300	564926	1855	1855	1855	1855	0
569	20250310	091200	564926	1855	1855	1855	1855	0
570	20250310	091100	564926	1855	1857	1857	1855	15
571	20250310	091000	537086	1858	1858	1858	1858	0
572	20250310	090900	537086	1858	1858	1858	1858	5
573	20250310	090800	527796	1859	1859	1859	1859	5
574	20250310	090700	518501	1859	1859	1859	1859	0
575	20250310	090600	518501	1859	1859	1859	1859	0
576	20250310	090500	518501	1859	1859	1859	1859	0
577	20250310	090400	518501	1859	1859	1859	1859	0
578	20250310	090300	518501	1859	1859	1859	1859	0
579	20250310	090200	518501	1859	1859	1859	1859	4
580	20250310	090100	511065	1845	1845	1845	1845	0
581	20250310	090000	511065	1845	1845	1845	1845	277