KissMeData/002920/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	183900	19064053	1837	1837	1837	1837	40
3	20250314	183800	19064053	1837	1837	1837	1837	0
4	20250314	183700	19064053	1837	1837	1837	1837	0
5	20250314	183600	19064053	1837	1837	1837	1837	0
6	20250314	183500	19064053	1837	1837	1837	1837	0
7	20250314	183400	19064053	1837	1837	1837	1837	0
8	20250314	183300	19064053	1837	1837	1837	1837	0
9	20250314	183200	19064053	1837	1837	1837	1837	0
10	20250314	183100	19064053	1837	1837	1837	1837	0
11	20250314	183000	19064053	1837	1837	1837	1837	0
12	20250314	182900	19064053	1837	1837	1837	1837	0
13	20250314	182800	19064053	1837	1837	1837	1837	0
14	20250314	182700	19064053	1837	1837	1837	1837	0
15	20250314	182600	19064053	1837	1837	1837	1837	0
16	20250314	182500	19064053	1837	1837	1837	1837	0
17	20250314	182400	19064053	1837	1837	1837	1837	0
18	20250314	182300	19064053	1837	1837	1837	1837	0
19	20250314	182200	19064053	1837	1837	1837	1837	0
20	20250314	182100	19064053	1837	1837	1837	1837	0
21	20250314	182000	19064053	1837	1837	1837	1837	0
22	20250314	181900	19064053	1837	1837	1837	1837	0
23	20250314	181800	19064053	1837	1837	1837	1837	0
24	20250314	181700	19064053	1837	1837	1837	1837	0
25	20250314	181600	19064053	1837	1837	1837	1837	0
26	20250314	181500	19064053	1837	1837	1837	1837	0
27	20250314	181400	19064053	1837	1837	1837	1837	0
28	20250314	181300	19064053	1837	1837	1837	1837	0
29	20250314	181200	19064053	1837	1837	1837	1837	0
30	20250314	181100	19064053	1837	1837	1837	1837	0
31	20250314	181000	19064053	1837	1837	1837	1837	0
32	20250314	180900	19064053	1837	1837	1837	1837	40
33	20250314	180800	19064053	1837	1837	1837	1837	0
34	20250314	180700	19064053	1837	1837	1837	1837	0
35	20250314	180600	19064053	1837	1837	1837	1837	0
36	20250314	180500	19064053	1837	1837	1837	1837	0
37	20250314	180400	19064053	1837	1837	1837	1837	0
38	20250314	180300	19064053	1837	1837	1837	1837	0
39	20250314	180200	19064053	1837	1837	1837	1837	0
40	20250314	180100	19064053	1837	1837	1837	1837	0
41	20250314	180000	19064053	1837	1837	1837	1837	0
42	20250314	175900	19064053	1837	1837	1837	1837	0
43	20250314	175800	19064053	1837	1837	1837	1837	0
44	20250314	175700	19064053	1837	1837	1837	1837	0
45	20250314	175600	19064053	1837	1837	1837	1837	0
46	20250314	175500	19064053	1837	1837	1837	1837	0
47	20250314	175400	19064053	1837	1837	1837	1837	0
48	20250314	175300	19064053	1837	1837	1837	1837	0
49	20250314	175200	19064053	1837	1837	1837	1837	0
50	20250314	175100	19064053	1837	1837	1837	1837	0
51	20250314	175000	19064053	1837	1837	1837	1837	0
52	20250314	174900	19064053	1837	1837	1837	1837	0
53	20250314	174800	19064053	1837	1837	1837	1837	0
54	20250314	174700	19064053	1837	1837	1837	1837	0
55	20250314	174600	19064053	1837	1837	1837	1837	0
56	20250314	174500	19064053	1837	1837	1837	1837	0
57	20250314	174400	19064053	1837	1837	1837	1837	0
58	20250314	174300	19064053	1837	1837	1837	1837	0
59	20250314	174200	19064053	1837	1837	1837	1837	0
60	20250314	174100	19064053	1837	1837	1837	1837	0
61	20250314	174000	19064053	1837	1837	1837	1837	0
62	20250314	173900	19064053	1837	1837	1837	1837	40
63	20250314	173800	19064053	1837	1837	1837	1837	0
64	20250314	173700	19064053	1837	1837	1837	1837	0
65	20250314	173600	19064053	1837	1837	1837	1837	0
66	20250314	173500	19064053	1837	1837	1837	1837	0
67	20250314	173400	19064053	1837	1837	1837	1837	0
68	20250314	173300	19064053	1837	1837	1837	1837	0
69	20250314	173200	19064053	1837	1837	1837	1837	0
70	20250314	173100	19064053	1837	1837	1837	1837	0
71	20250314	173000	19064053	1837	1837	1837	1837	0
72	20250314	172900	19064053	1837	1837	1837	1837	0
73	20250314	172800	19064053	1837	1837	1837	1837	0
74	20250314	172700	19064053	1837	1837	1837	1837	0
75	20250314	172600	19064053	1837	1837	1837	1837	0
76	20250314	172500	19064053	1837	1837	1837	1837	0
77	20250314	172400	19064053	1837	1837	1837	1837	0
78	20250314	172300	19064053	1837	1837	1837	1837	0
79	20250314	172200	19064053	1837	1837	1837	1837	0
80	20250314	172100	19064053	1837	1837	1837	1837	0
81	20250314	172000	19064053	1837	1837	1837	1837	0
82	20250314	171900	19064053	1837	1837	1837	1837	0
83	20250314	171800	19064053	1837	1837	1837	1837	0
84	20250314	171700	19064053	1837	1837	1837	1837	0
85	20250314	171600	19064053	1837	1837	1837	1837	0
86	20250314	171500	19064053	1837	1837	1837	1837	0
87	20250314	171400	19064053	1837	1837	1837	1837	0
88	20250314	171300	19064053	1837	1837	1837	1837	0
89	20250314	171200	19064053	1837	1837	1837	1837	0
90	20250314	171100	19064053	1837	1837	1837	1837	0
91	20250314	171000	19064053	1837	1837	1837	1837	0
92	20250314	170900	19064053	1837	1837	1837	1837	40
93	20250314	170800	19064053	1837	1837	1837	1837	0
94	20250314	170700	19064053	1837	1837	1837	1837	0
95	20250314	170600	19064053	1837	1837	1837	1837	0
96	20250314	170500	19064053	1837	1837	1837	1837	0
97	20250314	170400	19064053	1837	1837	1837	1837	0
98	20250314	170300	19064053	1837	1837	1837	1837	0
99	20250314	170200	19064053	1837	1837	1837	1837	0
100	20250314	170100	19064053	1837	1837	1837	1837	0
101	20250314	170000	19064053	1837	1837	1837	1837	0
102	20250314	165900	19064053	1837	1837	1837	1837	0
103	20250314	165800	19064053	1837	1837	1837	1837	0
104	20250314	165700	19064053	1837	1837	1837	1837	0
105	20250314	165600	19064053	1837	1837	1837	1837	0
106	20250314	165500	19064053	1837	1837	1837	1837	0
107	20250314	165400	19064053	1837	1837	1837	1837	0
108	20250314	165300	19064053	1837	1837	1837	1837	0
109	20250314	165200	19064053	1837	1837	1837	1837	0
110	20250314	165100	19064053	1837	1837	1837	1837	0
111	20250314	165000	19064053	1837	1837	1837	1837	0
112	20250314	164900	19064053	1837	1837	1837	1837	0
113	20250314	164800	19064053	1837	1837	1837	1837	0
114	20250314	164700	19064053	1837	1837	1837	1837	0
115	20250314	164600	19064053	1837	1837	1837	1837	0
116	20250314	164500	19064053	1837	1837	1837	1837	0
117	20250314	164400	19064053	1837	1837	1837	1837	0
118	20250314	164300	19064053	1837	1837	1837	1837	0
119	20250314	164200	19064053	1837	1837	1837	1837	0
120	20250314	164100	19064053	1837	1837	1837	1837	0
121	20250314	164000	19064053	1837	1837	1837	1837	0
122	20250314	163900	19064053	1837	1837	1837	1837	40
123	20250314	163800	19064053	1837	1837	1837	1837	0
124	20250314	163700	19064053	1837	1837	1837	1837	0
125	20250314	163600	19064053	1837	1837	1837	1837	0
126	20250314	163500	19064053	1837	1837	1837	1837	0
127	20250314	163400	19064053	1837	1837	1837	1837	0
128	20250314	163300	19064053	1837	1837	1837	1837	0
129	20250314	163200	19064053	1837	1837	1837	1837	0
130	20250314	163100	19064053	1837	1837	1837	1837	0
131	20250314	163000	19064053	1837	1837	1837	1837	0
132	20250314	162900	19064053	1837	1837	1837	1837	0
133	20250314	162800	19064053	1837	1837	1837	1837	0
134	20250314	162700	19064053	1837	1837	1837	1837	0
135	20250314	162600	19064053	1837	1837	1837	1837	0
136	20250314	162500	19064053	1837	1837	1837	1837	0
137	20250314	162400	19064053	1837	1837	1837	1837	0
138	20250314	162300	19064053	1837	1837	1837	1837	0
139	20250314	162200	19064053	1837	1837	1837	1837	0
140	20250314	162100	19064053	1837	1837	1837	1837	0
141	20250314	162000	19064053	1837	1837	1837	1837	0
142	20250314	161900	19064053	1837	1837	1837	1837	0
143	20250314	161800	19064053	1837	1837	1837	1837	0
144	20250314	161700	19064053	1837	1837	1837	1837	0
145	20250314	161600	19064053	1837	1837	1837	1837	0
146	20250314	161500	19064053	1837	1837	1837	1837	0
147	20250314	161400	19064053	1837	1837	1837	1837	0
148	20250314	161300	19064053	1837	1837	1837	1837	0
149	20250314	161200	19064053	1837	1837	1837	1837	0
150	20250314	161100	19064053	1837	1837	1837	1837	0
151	20250314	161000	19064053	1837	1837	1837	1837	0
152	20250314	160900	19064053	1837	1837	1837	1837	40
153	20250314	160800	19064053	1837	1837	1837	1837	0
154	20250314	160700	19064053	1837	1837	1837	1837	0
155	20250314	160600	19064053	1837	1837	1837	1837	0
156	20250314	160500	19064053	1837	1837	1837	1837	0
157	20250314	160400	19064053	1837	1837	1837	1837	0
158	20250314	160300	19064053	1837	1837	1837	1837	0
159	20250314	160200	19064053	1837	1837	1837	1837	0
160	20250314	160100	19064053	1837	1837	1837	1837	0
161	20250314	160000	19064053	1837	1837	1837	1837	0
162	20250314	155900	19064053	1837	1837	1837	1837	0
163	20250314	155800	19064053	1837	1837	1837	1837	0
164	20250314	155700	19064053	1837	1837	1837	1837	0
165	20250314	155600	19064053	1837	1837	1837	1837	0
166	20250314	155500	19064053	1837	1837	1837	1837	0
167	20250314	155400	19064053	1837	1837	1837	1837	0
168	20250314	155300	19064053	1837	1837	1837	1837	0
169	20250314	155200	19064053	1837	1837	1837	1837	0
170	20250314	155100	19064053	1837	1837	1837	1837	0
171	20250314	155000	19064053	1837	1837	1837	1837	0
172	20250314	154900	19064053	1837	1837	1837	1837	0
173	20250314	154800	19064053	1837	1837	1837	1837	0
174	20250314	154700	19064053	1837	1837	1837	1837	0
175	20250314	154600	19064053	1837	1837	1837	1837	0
176	20250314	154500	19064053	1837	1837	1837	1837	0
177	20250314	154400	19064053	1837	1837	1837	1837	0
178	20250314	154300	19064053	1837	1837	1837	1837	0
179	20250314	154200	19064053	1837	1837	1837	1837	0
180	20250314	154100	19064053	1837	1837	1837	1837	0
181	20250314	154000	19064053	1837	1837	1837	1837	0
182	20250314	153900	19064053	1837	1837	1837	1837	40
183	20250314	153800	19064053	1837	1837	1837	1837	0
184	20250314	153700	19064053	1837	1837	1837	1837	0
185	20250314	153600	19064053	1837	1837	1837	1837	0
186	20250314	153500	19064053	1837	1837	1837	1837	0
187	20250314	153400	19064053	1837	1837	1837	1837	0
188	20250314	153300	19064053	1837	1837	1837	1837	0
189	20250314	153200	19064053	1837	1837	1837	1837	0
190	20250314	153100	19064053	1837	1837	1837	1837	0
191	20250314	153000	19064053	1837	1837	1837	1837	40
192	20250314	152900	18990573	1838	1838	1838	1838	0
193	20250314	152800	18990573	1838	1838	1838	1838	0
194	20250314	152700	18990573	1838	1838	1838	1838	0
195	20250314	152600	18990573	1838	1838	1838	1838	0
196	20250314	152500	18990573	1838	1838	1838	1838	0
197	20250314	152400	18990573	1838	1838	1838	1838	0
198	20250314	152300	18990573	1838	1838	1838	1838	0
199	20250314	152200	18990573	1838	1838	1838	1838	0
200	20250314	152100	18990573	1838	1838	1838	1838	0
201	20250314	152000	18990573	1838	1838	1838	1838	0
202	20250314	151900	18990573	1838	1838	1838	1838	0
203	20250314	151800	18990573	1838	1838	1838	1838	0
204	20250314	151700	18990573	1838	1838	1838	1838	0
205	20250314	151600	18990573	1838	1838	1838	1838	10
206	20250314	151500	18972193	1838	1838	1838	1838	0
207	20250314	151400	18972193	1838	1838	1838	1838	0
208	20250314	151300	18972193	1838	1838	1838	1838	0
209	20250314	151200	18972193	1838	1838	1838	1838	0
210	20250314	151100	18972193	1838	1838	1838	1838	0
211	20250314	151000	18972193	1838	1838	1838	1838	0
212	20250314	150900	18972193	1838	1838	1838	1838	17
213	20250314	150800	18940947	1838	1838	1838	1838	0
214	20250314	150700	18940947	1838	1838	1838	1838	0
215	20250314	150600	18940947	1838	1838	1838	1838	0
216	20250314	150500	18940947	1838	1838	1838	1838	0
217	20250314	150400	18940947	1838	1838	1838	1838	0
218	20250314	150300	18940947	1838	1838	1838	1838	0
219	20250314	150200	18940947	1838	1838	1838	1838	0
220	20250314	150100	18940947	1838	1838	1838	1838	0
221	20250314	150000	18940947	1838	1838	1838	1838	0
222	20250314	145900	18940947	1838	1838	1838	1838	0
223	20250314	145800	18940947	1838	1838	1838	1838	0
224	20250314	145700	18940947	1838	1838	1838	1838	0
225	20250314	145600	18940947	1838	1838	1838	1838	0
226	20250314	145500	18940947	1838	1838	1838	1838	0
227	20250314	145400	18940947	1838	1838	1838	1838	0
228	20250314	145300	18940947	1838	1838	1838	1838	0
229	20250314	145200	18940947	1838	1838	1838	1838	0
230	20250314	145100	18940947	1838	1838	1838	1838	0
231	20250314	145000	18940947	1838	1838	1838	1838	0
232	20250314	144900	18940947	1838	1838	1838	1838	0
233	20250314	144800	18940947	1838	1838	1838	1838	0
234	20250314	144700	18940947	1838	1838	1838	1838	0
235	20250314	144600	18940947	1838	1838	1838	1838	2
236	20250314	144500	18937271	1838	1838	1838	1838	0
237	20250314	144400	18937271	1838	1838	1838	1838	0
238	20250314	144300	18937271	1838	1838	1838	1838	0
239	20250314	144200	18937271	1838	1838	1838	1838	0
240	20250314	144100	18937271	1838	1838	1838	1838	0
241	20250314	144000	18937271	1838	1838	1838	1838	0
242	20250314	143900	18937271	1838	1838	1838	1838	0
243	20250314	143800	18937271	1838	1838	1838	1838	0
244	20250314	143700	18937271	1838	1838	1838	1838	0
245	20250314	143600	18937271	1838	1838	1838	1838	0
246	20250314	143500	18937271	1838	1838	1838	1838	0
247	20250314	143400	18937271	1838	1838	1838	1838	0
248	20250314	143300	18937271	1838	1838	1838	1838	0
249	20250314	143200	18937271	1838	1838	1838	1838	61
250	20250314	143100	18825153	1838	1837	1838	1837	5
251	20250314	143000	18815967	1835	1835	1835	1835	0
252	20250314	142900	18815967	1835	1835	1835	1835	0
253	20250314	142800	18815967	1835	1835	1835	1835	0
254	20250314	142700	18815967	1835	1835	1835	1835	0
255	20250314	142600	18815967	1835	1835	1835	1835	0
256	20250314	142500	18815967	1835	1835	1835	1835	0
257	20250314	142400	18815967	1835	1835	1835	1835	0
258	20250314	142300	18815967	1835	1835	1835	1835	0
259	20250314	142200	18815967	1835	1835	1835	1835	0
260	20250314	142100	18815967	1835	1835	1835	1835	0
261	20250314	142000	18815967	1835	1835	1835	1835	0
262	20250314	141900	18815967	1835	1834	1835	1834	1119
263	20250314	141800	16762603	1832	1832	1832	1832	0
264	20250314	141700	16762603	1832	1832	1832	1832	0
265	20250314	141600	16762603	1832	1835	1835	1832	200
266	20250314	141500	16396002	1836	1836	1836	1836	0
267	20250314	141400	16396002	1836	1836	1836	1836	10
268	20250314	141300	16377642	1836	1836	1836	1836	0
269	20250314	141200	16377642	1836	1836	1836	1836	0
270	20250314	141100	16377642	1836	1836	1836	1836	0
271	20250314	141000	16377642	1836	1836	1836	1836	0
272	20250314	140900	16377642	1836	1836	1836	1836	0
273	20250314	140800	16377642	1836	1836	1836	1836	6
274	20250314	140700	16366626	1836	1836	1836	1836	2
275	20250314	140600	16362954	1836	1836	1836	1836	0
276	20250314	140500	16362954	1836	1836	1836	1836	0
277	20250314	140400	16362954	1836	1836	1836	1836	0
278	20250314	140300	16362954	1836	1836	1836	1836	48
279	20250314	140200	16274826	1836	1836	1836	1836	48
280	20250314	140100	16186698	1836	1836	1836	1836	5
281	20250314	140000	16177518	1836	1836	1836	1836	0
282	20250314	135900	16177518	1836	1836	1836	1836	0
283	20250314	135800	16177518	1836	1836	1836	1836	0
284	20250314	135700	16177518	1836	1836	1836	1836	2
285	20250314	135600	16173846	1836	1836	1836	1836	0
286	20250314	135500	16173846	1836	1836	1836	1836	0
287	20250314	135400	16173846	1836	1836	1836	1836	5
288	20250314	135300	16164666	1835	1835	1835	1835	0
289	20250314	135200	16164666	1835	1835	1835	1835	0
290	20250314	135100	16164666	1835	1835	1835	1835	0
291	20250314	135000	16164666	1835	1835	1835	1835	0
292	20250314	134900	16164666	1835	1835	1835	1835	0
293	20250314	134800	16164666	1835	1835	1835	1835	2
294	20250314	134700	16160996	1836	1836	1836	1836	2
295	20250314	134600	16157324	1835	1835	1835	1835	0
296	20250314	134500	16157324	1835	1835	1835	1835	0
297	20250314	134400	16157324	1835	1836	1836	1835	2324
298	20250314	134300	11891553	1837	1839	1839	1837	1605
299	20250314	134200	8942134	1840	1840	1840	1840	0
300	20250314	134100	8942134	1840	1840	1840	1840	0
301	20250314	134000	8942134	1840	1840	1840	1840	0
302	20250314	133900	8942134	1840	1840	1840	1840	0
303	20250314	133800	8942134	1840	1840	1840	1840	0
304	20250314	133700	8942134	1840	1840	1840	1840	0
305	20250314	133600	8942134	1840	1840	1840	1840	0
306	20250314	133500	8942134	1840	1840	1840	1840	0
307	20250314	133400	8942134	1840	1840	1840	1840	0
308	20250314	133300	8942134	1840	1840	1840	1840	0
309	20250314	133200	8942134	1840	1840	1840	1840	0
310	20250314	133100	8942134	1840	1840	1840	1840	0
311	20250314	133000	8942134	1840	1840	1840	1840	0
312	20250314	132900	8942134	1840	1840	1840	1840	0
313	20250314	132800	8942134	1840	1840	1840	1840	0
314	20250314	132700	8942134	1840	1840	1840	1840	0
315	20250314	132600	8942134	1840	1840	1840	1840	0
316	20250314	132500	8942134	1840	1840	1840	1840	0
317	20250314	132400	8942134	1840	1840	1840	1839	65
318	20250314	132300	8822568	1841	1841	1841	1841	0
319	20250314	132200	8822568	1841	1841	1841	1841	0
320	20250314	132100	8822568	1841	1841	1841	1841	0
321	20250314	132000	8822568	1841	1841	1841	1841	0
322	20250314	131900	8822568	1841	1841	1841	1841	0
323	20250314	131800	8822568	1841	1841	1841	1841	0
324	20250314	131700	8822568	1841	1841	1841	1841	0
325	20250314	131600	8822568	1841	1841	1841	1841	0
326	20250314	131500	8822568	1841	1841	1841	1841	0
327	20250314	131400	8822568	1841	1841	1841	1841	0
328	20250314	131300	8822568	1841	1841	1841	1841	0
329	20250314	131200	8822568	1841	1841	1841	1841	0
330	20250314	131100	8822568	1841	1841	1841	1841	0
331	20250314	131000	8822568	1841	1841	1841	1841	0
332	20250314	130900	8822568	1841	1841	1841	1841	0
333	20250314	130800	8822568	1841	1841	1841	1841	0
334	20250314	130700	8822568	1841	1841	1841	1841	0
335	20250314	130600	8822568	1841	1841	1841	1841	0
336	20250314	130500	8822568	1841	1841	1841	1841	0
337	20250314	130400	8822568	1841	1841	1841	1841	0
338	20250314	130300	8822568	1841	1841	1841	1841	0
339	20250314	130200	8822568	1841	1841	1841	1841	0
340	20250314	130100	8822568	1841	1841	1841	1841	0
341	20250314	130000	8822568	1841	1841	1841	1841	0
342	20250314	125900	8822568	1841	1841	1841	1841	0
343	20250314	125800	8822568	1841	1841	1841	1841	0
344	20250314	125700	8822568	1841	1841	1841	1841	0
345	20250314	125600	8822568	1841	1841	1841	1841	0
346	20250314	125500	8822568	1841	1841	1841	1841	0
347	20250314	125400	8822568	1841	1841	1841	1841	0
348	20250314	125300	8822568	1841	1841	1841	1841	0
349	20250314	125200	8822568	1841	1841	1841	1841	0
350	20250314	125100	8822568	1841	1841	1841	1841	0
351	20250314	125000	8822568	1841	1841	1841	1841	0
352	20250314	124900	8822568	1841	1841	1841	1841	0
353	20250314	124800	8822568	1841	1841	1841	1841	0
354	20250314	124700	8822568	1841	1841	1841	1841	0
355	20250314	124600	8822568	1841	1841	1841	1841	0
356	20250314	124500	8822568	1841	1841	1841	1841	0
357	20250314	124400	8822568	1841	1841	1841	1841	0
358	20250314	124300	8822568	1841	1841	1841	1841	0
359	20250314	124200	8822568	1841	1841	1841	1841	0
360	20250314	124100	8822568	1841	1841	1841	1841	0
361	20250314	124000	8822568	1841	1841	1841	1841	0
362	20250314	123900	8822568	1841	1841	1841	1841	0
363	20250314	123800	8822568	1841	1841	1841	1841	0
364	20250314	123700	8822568	1841	1841	1841	1841	0
365	20250314	123600	8822568	1841	1841	1841	1841	0
366	20250314	123500	8822568	1841	1841	1841	1841	0
367	20250314	123400	8822568	1841	1841	1841	1841	0
368	20250314	123300	8822568	1841	1841	1841	1841	10
369	20250314	123200	8804158	1841	1841	1841	1841	0
370	20250314	123100	8804158	1841	1841	1841	1841	0
371	20250314	123000	8804158	1841	1841	1841	1841	0
372	20250314	122900	8804158	1841	1841	1841	1841	0
373	20250314	122800	8804158	1841	1841	1841	1841	0
374	20250314	122700	8804158	1841	1841	1841	1841	10
375	20250314	122600	8785748	1841	1841	1841	1841	0
376	20250314	122500	8785748	1841	1841	1841	1841	0
377	20250314	122400	8785748	1841	1841	1841	1841	0
378	20250314	122300	8785748	1841	1841	1841	1841	63
379	20250314	122200	8669765	1841	1841	1841	1841	0
380	20250314	122100	8669765	1841	1841	1841	1841	5
381	20250314	122000	8660560	1841	1841	1841	1840	301
382	20250314	121900	8106715	1842	1842	1842	1842	0
383	20250314	121800	8106715	1842	1842	1842	1842	14
384	20250314	121700	8080927	1842	1842	1842	1842	0
385	20250314	121600	8080927	1842	1842	1842	1842	0
386	20250314	121500	8080927	1842	1842	1842	1842	0
387	20250314	121400	8080927	1842	1842	1842	1842	0
388	20250314	121300	8080927	1842	1842	1842	1842	0
389	20250314	121200	8080927	1842	1842	1842	1842	0
390	20250314	121100	8080927	1842	1842	1842	1842	0
391	20250314	121000	8080927	1842	1842	1842	1842	0
392	20250314	120900	8080927	1842	1842	1842	1842	0
393	20250314	120800	8080927	1842	1842	1842	1842	0
394	20250314	120700	8080927	1842	1842	1842	1842	0
395	20250314	120600	8080927	1842	1842	1842	1842	0
396	20250314	120500	8080927	1842	1842	1842	1842	0
397	20250314	120400	8080927	1842	1842	1842	1842	0
398	20250314	120300	8080927	1842	1842	1842	1842	0
399	20250314	120200	8080927	1842	1842	1842	1842	0
400	20250314	120100	8080927	1842	1842	1842	1842	0
401	20250314	120000	8080927	1842	1842	1842	1842	0
402	20250314	115900	8080927	1842	1842	1842	1842	0
403	20250314	115800	8080927	1842	1842	1842	1842	0
404	20250314	115700	8080927	1842	1842	1842	1842	0
405	20250314	115600	8080927	1842	1842	1842	1842	0
406	20250314	115500	8080927	1842	1842	1842	1842	0
407	20250314	115400	8080927	1842	1842	1842	1842	0
408	20250314	115300	8080927	1842	1842	1842	1842	0
409	20250314	115200	8080927	1842	1842	1842	1842	0
410	20250314	115100	8080927	1842	1842	1842	1842	0
411	20250314	115000	8080927	1842	1842	1842	1842	100
412	20250314	114900	7896727	1842	1842	1842	1842	0
413	20250314	114800	7896727	1842	1842	1842	1842	0
414	20250314	114700	7896727	1842	1842	1842	1842	0
415	20250314	114600	7896727	1842	1842	1842	1842	0
416	20250314	114500	7896727	1842	1842	1842	1841	69
417	20250314	114400	7769676	1843	1843	1843	1843	0
418	20250314	114300	7769676	1843	1843	1843	1843	0
419	20250314	114200	7769676	1843	1843	1843	1843	0
420	20250314	114100	7769676	1843	1843	1843	1843	0
421	20250314	114000	7769676	1843	1843	1843	1843	0
422	20250314	113900	7769676	1843	1843	1843	1843	0
423	20250314	113800	7769676	1843	1843	1843	1843	0
424	20250314	113700	7769676	1843	1843	1843	1843	0
425	20250314	113600	7769676	1843	1843	1843	1843	0
426	20250314	113500	7769676	1843	1843	1843	1843	0
427	20250314	113400	7769676	1843	1843	1843	1843	0
428	20250314	113300	7769676	1843	1843	1843	1843	0
429	20250314	113200	7769676	1843	1843	1843	1843	1
430	20250314	113100	7767833	1843	1843	1843	1843	0
431	20250314	113000	7767833	1843	1843	1843	1843	10
432	20250314	112900	7749403	1843	1843	1843	1843	31
433	20250314	112800	7692270	1843	1843	1843	1843	0
434	20250314	112700	7692270	1843	1843	1843	1843	0
435	20250314	112600	7692270	1843	1843	1843	1843	0
436	20250314	112500	7692270	1843	1843	1843	1843	0
437	20250314	112400	7692270	1843	1843	1843	1843	0
438	20250314	112300	7692270	1843	1843	1843	1843	0
439	20250314	112200	7692270	1843	1843	1843	1843	0
440	20250314	112100	7692270	1843	1843	1843	1843	0
441	20250314	112000	7692270	1843	1843	1843	1843	0
442	20250314	111900	7692270	1843	1843	1843	1843	0
443	20250314	111800	7692270	1843	1843	1843	1843	0
444	20250314	111700	7692270	1843	1843	1843	1843	0
445	20250314	111600	7692270	1843	1843	1843	1843	0
446	20250314	111500	7692270	1843	1843	1843	1843	0
447	20250314	111400	7692270	1843	1843	1843	1843	0
448	20250314	111300	7692270	1843	1843	1843	1843	0
449	20250314	111200	7692270	1843	1843	1843	1843	0
450	20250314	111100	7692270	1843	1843	1843	1843	0
451	20250314	111000	7692270	1843	1843	1843	1843	0
452	20250314	110900	7692270	1843	1843	1843	1843	0
453	20250314	110800	7692270	1843	1843	1843	1843	2
454	20250314	110700	7688584	1843	1843	1843	1843	0
455	20250314	110600	7688584	1843	1843	1843	1843	0
456	20250314	110500	7688584	1843	1843	1843	1843	0
457	20250314	110400	7688584	1843	1843	1843	1843	0
458	20250314	110300	7688584	1843	1843	1843	1843	0
459	20250314	110200	7688584	1843	1843	1843	1843	1
460	20250314	110100	7686741	1843	1843	1843	1843	0
461	20250314	110000	7686741	1843	1843	1843	1843	0
462	20250314	105900	7686741	1843	1843	1843	1843	0
463	20250314	105800	7686741	1843	1843	1843	1843	0
464	20250314	105700	7686741	1843	1843	1843	1843	0
465	20250314	105600	7686741	1843	1843	1843	1843	0
466	20250314	105500	7686741	1843	1843	1843	1843	0
467	20250314	105400	7686741	1843	1843	1843	1843	0
468	20250314	105300	7686741	1843	1843	1843	1843	0
469	20250314	105200	7686741	1843	1843	1843	1843	0
470	20250314	105100	7686741	1843	1843	1843	1843	0
471	20250314	105000	7686741	1843	1843	1843	1843	0
472	20250314	104900	7686741	1843	1843	1843	1843	0
473	20250314	104800	7686741	1843	1843	1843	1843	0
474	20250314	104700	7686741	1843	1843	1843	1843	0
475	20250314	104600	7686741	1843	1843	1843	1843	0
476	20250314	104500	7686741	1843	1843	1843	1843	0
477	20250314	104400	7686741	1843	1843	1843	1843	0
478	20250314	104300	7686741	1843	1843	1843	1843	0
479	20250314	104200	7686741	1843	1843	1843	1843	0
480	20250314	104100	7686741	1843	1843	1843	1843	0
481	20250314	104000	7686741	1843	1843	1843	1843	0
482	20250314	103900	7686741	1843	1843	1843	1843	0
483	20250314	103800	7686741	1843	1843	1843	1843	0
484	20250314	103700	7686741	1843	1843	1843	1843	0
485	20250314	103600	7686741	1843	1843	1843	1843	0
486	20250314	103500	7686741	1843	1843	1843	1843	0
487	20250314	103400	7686741	1843	1843	1843	1843	0
488	20250314	103300	7686741	1843	1843	1843	1843	0
489	20250314	103200	7686741	1843	1843	1843	1843	0
490	20250314	103100	7686741	1843	1843	1843	1843	0
491	20250314	103000	7686741	1843	1843	1843	1843	0
492	20250314	102900	7686741	1843	1843	1843	1843	0
493	20250314	102800	7686741	1843	1843	1843	1843	0
494	20250314	102700	7686741	1843	1843	1843	1843	0
495	20250314	102600	7686741	1843	1843	1843	1843	0
496	20250314	102500	7686741	1843	1843	1843	1843	0
497	20250314	102400	7686741	1843	1843	1843	1843	0
498	20250314	102300	7686741	1843	1843	1843	1843	0
499	20250314	102200	7686741	1843	1843	1843	1843	0
500	20250314	102100	7686741	1843	1843	1843	1843	0
501	20250314	102000	7686741	1843	1843	1843	1843	0
502	20250314	101900	7686741	1843	1843	1843	1843	0
503	20250314	101800	7686741	1843	1843	1843	1843	0
504	20250314	101700	7686741	1843	1843	1843	1843	0
505	20250314	101600	7686741	1843	1843	1843	1843	0
506	20250314	101500	7686741	1843	1843	1843	1843	0
507	20250314	101400	7686741	1843	1843	1843	1843	0
508	20250314	101300	7686741	1843	1843	1843	1843	459
509	20250314	101200	6840804	1844	1843	1844	1843	45
510	20250314	101100	6757866	1843	1843	1843	1843	0
511	20250314	101000	6757866	1843	1843	1843	1843	0
512	20250314	100900	6757866	1843	1843	1843	1843	0
513	20250314	100800	6757866	1843	1843	1843	1843	0
514	20250314	100700	6757866	1843	1843	1843	1843	0
515	20250314	100600	6757866	1843	1843	1843	1843	10
516	20250314	100500	6739436	1845	1845	1845	1845	0
517	20250314	100400	6739436	1845	1845	1845	1845	0
518	20250314	100300	6739436	1845	1845	1845	1845	0
519	20250314	100200	6739436	1845	1845	1845	1845	0
520	20250314	100100	6739436	1845	1845	1845	1845	0
521	20250314	100000	6739436	1845	1845	1845	1845	0
522	20250314	095900	6739436	1845	1844	1845	1844	36
523	20250314	095800	6673034	1857	1857	1857	1857	0
524	20250314	095700	6673034	1857	1857	1857	1857	0
525	20250314	095600	6673034	1857	1857	1857	1857	0
526	20250314	095500	6673034	1857	1857	1857	1857	0
527	20250314	095400	6673034	1857	1857	1857	1857	1
528	20250314	095300	6671177	1859	1859	1859	1859	0
529	20250314	095200	6671177	1859	1859	1859	1859	0
530	20250314	095100	6671177	1859	1859	1859	1859	0
531	20250314	095000	6671177	1859	1859	1859	1859	0
532	20250314	094900	6671177	1859	1859	1859	1859	0
533	20250314	094800	6671177	1859	1859	1859	1859	0
534	20250314	094700	6671177	1859	1859	1859	1859	0
535	20250314	094600	6671177	1859	1859	1859	1859	0
536	20250314	094500	6671177	1859	1859	1859	1859	0
537	20250314	094400	6671177	1859	1859	1859	1859	0
538	20250314	094300	6671177	1859	1859	1859	1859	0
539	20250314	094200	6671177	1859	1859	1859	1859	0
540	20250314	094100	6671177	1859	1859	1859	1859	0
541	20250314	094000	6671177	1859	1859	1859	1859	0
542	20250314	093900	6671177	1859	1859	1859	1859	0
543	20250314	093800	6671177	1859	1859	1859	1859	0
544	20250314	093700	6671177	1859	1859	1859	1859	0
545	20250314	093600	6671177	1859	1859	1859	1859	2
546	20250314	093500	6667459	1860	1860	1860	1860	0
547	20250314	093400	6667459	1860	1860	1860	1860	0
548	20250314	093300	6667459	1860	1860	1860	1860	0
549	20250314	093200	6667459	1860	1860	1860	1860	0
550	20250314	093100	6667459	1860	1860	1860	1860	1
551	20250314	093000	6665599	1843	1843	1843	1843	0
552	20250314	092900	6665599	1843	1843	1843	1843	0
553	20250314	092800	6665599	1843	1843	1843	1843	0
554	20250314	092700	6665599	1843	1843	1843	1843	0
555	20250314	092600	6665599	1843	1843	1843	1843	0
556	20250314	092500	6665599	1843	1843	1843	1843	0
557	20250314	092400	6665599	1843	1843	1843	1843	0
558	20250314	092300	6665599	1843	1843	1843	1843	1
559	20250314	092200	6663756	1867	1867	1867	1867	0
560	20250314	092100	6663756	1867	1867	1867	1867	0
561	20250314	092000	6663756	1867	1867	1867	1867	0
562	20250314	091900	6663756	1867	1867	1867	1867	0
563	20250314	091800	6663756	1867	1867	1867	1867	0
564	20250314	091700	6663756	1867	1867	1867	1867	0
565	20250314	091600	6663756	1867	1867	1867	1867	0
566	20250314	091500	6663756	1867	1867	1867	1867	0
567	20250314	091400	6663756	1867	1867	1867	1867	1
568	20250314	091300	6661889	1868	1868	1868	1868	0
569	20250314	091200	6661889	1868	1868	1868	1868	0
570	20250314	091100	6661889	1868	1868	1868	1868	1
571	20250314	091000	6660021	1870	1870	1870	1870	0
572	20250314	090900	6660021	1870	1870	1870	1870	0
573	20250314	090800	6660021	1870	1870	1870	1870	0
574	20250314	090700	6660021	1870	1859	1870	1859	1093
575	20250314	090600	4617019	1859	1849	1859	1849	1300
576	20250314	090500	2200519	1845	1848	1848	1845	1093
577	20250314	090400	183925	1844	1840	1844	1840	7
578	20250314	090300	171027	1839	1839	1839	1839	0
579	20250314	090200	171027	1839	1839	1839	1839	0
580	20250314	090100	171027	1839	1839	1839	1839	0
581	20250314	090000	171027	1839	1839	1839	1839	93