KissMeData/002220/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	183700	7066085	1872	1872	1872	1872	338
3	20250312	183600	7066085	1872	1872	1872	1872	0
4	20250312	183500	7066085	1872	1872	1872	1872	0
5	20250312	183400	7066085	1872	1872	1872	1872	0
6	20250312	183300	7066085	1872	1872	1872	1872	0
7	20250312	183200	7066085	1872	1872	1872	1872	0
8	20250312	183100	7066085	1872	1872	1872	1872	0
9	20250312	183000	7066085	1872	1872	1872	1872	0
10	20250312	182900	7066085	1872	1872	1872	1872	0
11	20250312	182800	7066085	1872	1872	1872	1872	0
12	20250312	182700	7066085	1872	1872	1872	1872	0
13	20250312	182600	7066085	1872	1872	1872	1872	0
14	20250312	182500	7066085	1872	1872	1872	1872	0
15	20250312	182400	7066085	1872	1872	1872	1872	0
16	20250312	182300	7066085	1872	1872	1872	1872	0
17	20250312	182200	7066085	1872	1872	1872	1872	0
18	20250312	182100	7066085	1872	1872	1872	1872	0
19	20250312	182000	7066085	1872	1872	1872	1872	0
20	20250312	181900	7066085	1872	1872	1872	1872	0
21	20250312	181800	7066085	1872	1872	1872	1872	0
22	20250312	181700	7066085	1872	1872	1872	1872	0
23	20250312	181600	7066085	1872	1872	1872	1872	0
24	20250312	181500	7066085	1872	1872	1872	1872	0
25	20250312	181400	7066085	1872	1872	1872	1872	0
26	20250312	181300	7066085	1872	1872	1872	1872	0
27	20250312	181200	7066085	1872	1872	1872	1872	0
28	20250312	181100	7066085	1872	1872	1872	1872	0
29	20250312	181000	7066085	1872	1872	1872	1872	0
30	20250312	180900	7066085	1872	1872	1872	1872	0
31	20250312	180800	7066085	1872	1872	1872	1872	0
32	20250312	180700	7066085	1872	1872	1872	1872	338
33	20250312	180600	7066085	1872	1872	1872	1872	0
34	20250312	180500	7066085	1872	1872	1872	1872	0
35	20250312	180400	7066085	1872	1872	1872	1872	0
36	20250312	180300	7066085	1872	1872	1872	1872	0
37	20250312	180200	7066085	1872	1872	1872	1872	0
38	20250312	180100	7066085	1872	1872	1872	1872	0
39	20250312	180000	7066085	1872	1872	1872	1872	0
40	20250312	175900	7066085	1872	1872	1872	1872	0
41	20250312	175800	7066085	1872	1872	1872	1872	0
42	20250312	175700	7066085	1872	1872	1872	1872	0
43	20250312	175600	7066085	1872	1872	1872	1872	0
44	20250312	175500	7066085	1872	1872	1872	1872	0
45	20250312	175400	7066085	1872	1872	1872	1872	0
46	20250312	175300	7066085	1872	1872	1872	1872	0
47	20250312	175200	7066085	1872	1872	1872	1872	0
48	20250312	175100	7066085	1872	1872	1872	1872	0
49	20250312	175000	7066085	1872	1872	1872	1872	0
50	20250312	174900	7066085	1872	1872	1872	1872	0
51	20250312	174800	7066085	1872	1872	1872	1872	0
52	20250312	174700	7066085	1872	1872	1872	1872	0
53	20250312	174600	7066085	1872	1872	1872	1872	0
54	20250312	174500	7066085	1872	1872	1872	1872	0
55	20250312	174400	7066085	1872	1872	1872	1872	0
56	20250312	174300	7066085	1872	1872	1872	1872	0
57	20250312	174200	7066085	1872	1872	1872	1872	0
58	20250312	174100	7066085	1872	1872	1872	1872	0
59	20250312	174000	7066085	1872	1872	1872	1872	0
60	20250312	173900	7066085	1872	1872	1872	1872	0
61	20250312	173800	7066085	1872	1872	1872	1872	0
62	20250312	173700	7066085	1872	1872	1872	1872	338
63	20250312	173600	7066085	1872	1872	1872	1872	0
64	20250312	173500	7066085	1872	1872	1872	1872	0
65	20250312	173400	7066085	1872	1872	1872	1872	0
66	20250312	173300	7066085	1872	1872	1872	1872	0
67	20250312	173200	7066085	1872	1872	1872	1872	0
68	20250312	173100	7066085	1872	1872	1872	1872	0
69	20250312	173000	7066085	1872	1872	1872	1872	0
70	20250312	172900	7066085	1872	1872	1872	1872	0
71	20250312	172800	7066085	1872	1872	1872	1872	0
72	20250312	172700	7066085	1872	1872	1872	1872	0
73	20250312	172600	7066085	1872	1872	1872	1872	0
74	20250312	172500	7066085	1872	1872	1872	1872	0
75	20250312	172400	7066085	1872	1872	1872	1872	0
76	20250312	172300	7066085	1872	1872	1872	1872	0
77	20250312	172200	7066085	1872	1872	1872	1872	0
78	20250312	172100	7066085	1872	1872	1872	1872	0
79	20250312	172000	7066085	1872	1872	1872	1872	0
80	20250312	171900	7066085	1872	1872	1872	1872	0
81	20250312	171800	7066085	1872	1872	1872	1872	0
82	20250312	171700	7066085	1872	1872	1872	1872	0
83	20250312	171600	7066085	1872	1872	1872	1872	0
84	20250312	171500	7066085	1872	1872	1872	1872	0
85	20250312	171400	7066085	1872	1872	1872	1872	0
86	20250312	171300	7066085	1872	1872	1872	1872	0
87	20250312	171200	7066085	1872	1872	1872	1872	0
88	20250312	171100	7066085	1872	1872	1872	1872	0
89	20250312	171000	7066085	1872	1872	1872	1872	0
90	20250312	170900	7066085	1872	1872	1872	1872	0
91	20250312	170800	7066085	1872	1872	1872	1872	0
92	20250312	170700	7066085	1872	1872	1872	1872	338
93	20250312	170600	7066085	1872	1872	1872	1872	0
94	20250312	170500	7066085	1872	1872	1872	1872	0
95	20250312	170400	7066085	1872	1872	1872	1872	0
96	20250312	170300	7066085	1872	1872	1872	1872	0
97	20250312	170200	7066085	1872	1872	1872	1872	0
98	20250312	170100	7066085	1872	1872	1872	1872	0
99	20250312	170000	7066085	1872	1872	1872	1872	0
100	20250312	165900	7066085	1872	1872	1872	1872	0
101	20250312	165800	7066085	1872	1872	1872	1872	0
102	20250312	165700	7066085	1872	1872	1872	1872	0
103	20250312	165600	7066085	1872	1872	1872	1872	0
104	20250312	165500	7066085	1872	1872	1872	1872	0
105	20250312	165400	7066085	1872	1872	1872	1872	0
106	20250312	165300	7066085	1872	1872	1872	1872	0
107	20250312	165200	7066085	1872	1872	1872	1872	0
108	20250312	165100	7066085	1872	1872	1872	1872	0
109	20250312	165000	7066085	1872	1872	1872	1872	0
110	20250312	164900	7066085	1872	1872	1872	1872	0
111	20250312	164800	7066085	1872	1872	1872	1872	0
112	20250312	164700	7066085	1872	1872	1872	1872	0
113	20250312	164600	7066085	1872	1872	1872	1872	0
114	20250312	164500	7066085	1872	1872	1872	1872	0
115	20250312	164400	7066085	1872	1872	1872	1872	0
116	20250312	164300	7066085	1872	1872	1872	1872	0
117	20250312	164200	7066085	1872	1872	1872	1872	0
118	20250312	164100	7066085	1872	1872	1872	1872	0
119	20250312	164000	7066085	1872	1872	1872	1872	0
120	20250312	163900	7066085	1872	1872	1872	1872	0
121	20250312	163800	7066085	1872	1872	1872	1872	0
122	20250312	163700	7066085	1872	1872	1872	1872	338
123	20250312	163600	7066085	1872	1872	1872	1872	0
124	20250312	163500	7066085	1872	1872	1872	1872	0
125	20250312	163400	7066085	1872	1872	1872	1872	0
126	20250312	163300	7066085	1872	1872	1872	1872	0
127	20250312	163200	7066085	1872	1872	1872	1872	0
128	20250312	163100	7066085	1872	1872	1872	1872	0
129	20250312	163000	7066085	1872	1872	1872	1872	0
130	20250312	162900	7066085	1872	1872	1872	1872	0
131	20250312	162800	7066085	1872	1872	1872	1872	0
132	20250312	162700	7066085	1872	1872	1872	1872	0
133	20250312	162600	7066085	1872	1872	1872	1872	0
134	20250312	162500	7066085	1872	1872	1872	1872	0
135	20250312	162400	7066085	1872	1872	1872	1872	0
136	20250312	162300	7066085	1872	1872	1872	1872	0
137	20250312	162200	7066085	1872	1872	1872	1872	0
138	20250312	162100	7066085	1872	1872	1872	1872	0
139	20250312	162000	7066085	1872	1872	1872	1872	0
140	20250312	161900	7066085	1872	1872	1872	1872	0
141	20250312	161800	7066085	1872	1872	1872	1872	0
142	20250312	161700	7066085	1872	1872	1872	1872	0
143	20250312	161600	7066085	1872	1872	1872	1872	0
144	20250312	161500	7066085	1872	1872	1872	1872	0
145	20250312	161400	7066085	1872	1872	1872	1872	0
146	20250312	161300	7066085	1872	1872	1872	1872	0
147	20250312	161200	7066085	1872	1872	1872	1872	0
148	20250312	161100	7066085	1872	1872	1872	1872	0
149	20250312	161000	7066085	1872	1872	1872	1872	0
150	20250312	160900	7066085	1872	1872	1872	1872	0
151	20250312	160800	7066085	1872	1872	1872	1872	0
152	20250312	160700	7066085	1872	1872	1872	1872	338
153	20250312	160600	7066085	1872	1872	1872	1872	0
154	20250312	160500	7066085	1872	1872	1872	1872	0
155	20250312	160400	7066085	1872	1872	1872	1872	0
156	20250312	160300	7066085	1872	1872	1872	1872	0
157	20250312	160200	7066085	1872	1872	1872	1872	0
158	20250312	160100	7066085	1872	1872	1872	1872	0
159	20250312	160000	7066085	1872	1872	1872	1872	0
160	20250312	155900	7066085	1872	1872	1872	1872	0
161	20250312	155800	7066085	1872	1872	1872	1872	0
162	20250312	155700	7066085	1872	1872	1872	1872	0
163	20250312	155600	7066085	1872	1872	1872	1872	0
164	20250312	155500	7066085	1872	1872	1872	1872	0
165	20250312	155400	7066085	1872	1872	1872	1872	0
166	20250312	155300	7066085	1872	1872	1872	1872	0
167	20250312	155200	7066085	1872	1872	1872	1872	0
168	20250312	155100	7066085	1872	1872	1872	1872	0
169	20250312	155000	7066085	1872	1872	1872	1872	0
170	20250312	154900	7066085	1872	1872	1872	1872	0
171	20250312	154800	7066085	1872	1872	1872	1872	0
172	20250312	154700	7066085	1872	1872	1872	1872	0
173	20250312	154600	7066085	1872	1872	1872	1872	0
174	20250312	154500	7066085	1872	1872	1872	1872	0
175	20250312	154400	7066085	1872	1872	1872	1872	0
176	20250312	154300	7066085	1872	1872	1872	1872	0
177	20250312	154200	7066085	1872	1872	1872	1872	0
178	20250312	154100	7066085	1872	1872	1872	1872	0
179	20250312	154000	7066085	1872	1872	1872	1872	0
180	20250312	153900	7066085	1872	1872	1872	1872	0
181	20250312	153800	7066085	1872	1872	1872	1872	0
182	20250312	153700	7066085	1872	1872	1872	1872	338
183	20250312	153600	7066085	1872	1872	1872	1872	0
184	20250312	153500	7066085	1872	1872	1872	1872	0
185	20250312	153400	7066085	1872	1872	1872	1872	0
186	20250312	153300	7066085	1872	1872	1872	1872	0
187	20250312	153200	7066085	1872	1872	1872	1872	0
188	20250312	153100	7066085	1872	1872	1872	1872	0
189	20250312	153000	7066085	1872	1872	1872	1872	338
190	20250312	152900	6433349	1873	1873	1873	1873	0
191	20250312	152800	6433349	1873	1873	1873	1873	0
192	20250312	152700	6433349	1873	1873	1873	1873	0
193	20250312	152600	6433349	1873	1873	1873	1873	0
194	20250312	152500	6433349	1873	1873	1873	1873	0
195	20250312	152400	6433349	1873	1873	1873	1873	0
196	20250312	152300	6433349	1873	1873	1873	1873	0
197	20250312	152200	6433349	1873	1873	1873	1873	0
198	20250312	152100	6433349	1873	1873	1873	1873	0
199	20250312	152000	6433349	1873	1873	1873	1873	0
200	20250312	151900	6433349	1873	1873	1873	1873	1
201	20250312	151800	6431476	1873	1873	1873	1873	1
202	20250312	151700	6429603	1873	1873	1873	1873	0
203	20250312	151600	6429603	1873	1873	1873	1873	0
204	20250312	151500	6429603	1873	1873	1873	1873	0
205	20250312	151400	6429603	1873	1873	1873	1873	0
206	20250312	151300	6429603	1873	1873	1873	1873	1
207	20250312	151200	6427730	1856	1856	1856	1856	8
208	20250312	151100	6412882	1873	1873	1873	1873	0
209	20250312	151000	6412882	1873	1873	1873	1873	1
210	20250312	150900	6411009	1873	1873	1873	1873	0
211	20250312	150800	6411009	1873	1873	1873	1873	0
212	20250312	150700	6411009	1873	1873	1873	1873	0
213	20250312	150600	6411009	1873	1873	1873	1873	0
214	20250312	150500	6411009	1873	1873	1873	1873	0
215	20250312	150400	6411009	1873	1873	1873	1873	0
216	20250312	150300	6411009	1873	1873	1873	1873	0
217	20250312	150200	6411009	1873	1873	1873	1873	0
218	20250312	150100	6411009	1873	1873	1873	1873	0
219	20250312	150000	6411009	1873	1873	1873	1873	3
220	20250312	145900	6405390	1857	1857	1857	1857	0
221	20250312	145800	6405390	1857	1857	1857	1857	0
222	20250312	145700	6405390	1857	1857	1857	1857	0
223	20250312	145600	6405390	1857	1857	1857	1857	1000
224	20250312	145500	4548390	1857	1861	1861	1857	110
225	20250312	145400	4344005	1875	1875	1875	1875	0
226	20250312	145300	4344005	1875	1875	1875	1875	0
227	20250312	145200	4344005	1875	1875	1875	1875	0
228	20250312	145100	4344005	1875	1875	1875	1875	0
229	20250312	145000	4344005	1875	1875	1875	1875	0
230	20250312	144900	4344005	1875	1875	1875	1875	0
231	20250312	144800	4344005	1875	1875	1875	1875	0
232	20250312	144700	4344005	1875	1875	1875	1875	0
233	20250312	144600	4344005	1875	1875	1875	1875	0
234	20250312	144500	4344005	1875	1875	1875	1875	0
235	20250312	144400	4344005	1875	1875	1875	1875	0
236	20250312	144300	4344005	1875	1875	1875	1875	0
237	20250312	144200	4344005	1875	1875	1875	1875	1
238	20250312	144100	4342130	1875	1875	1875	1875	5
239	20250312	144000	4332755	1875	1875	1875	1875	30
240	20250312	143900	4276505	1876	1876	1876	1876	0
241	20250312	143800	4276505	1876	1876	1876	1876	0
242	20250312	143700	4276505	1876	1876	1876	1876	0
243	20250312	143600	4276505	1876	1876	1876	1876	5
244	20250312	143500	4267125	1876	1876	1876	1876	0
245	20250312	143400	4267125	1876	1876	1876	1876	0
246	20250312	143300	4267125	1876	1876	1876	1876	0
247	20250312	143200	4267125	1876	1876	1876	1876	0
248	20250312	143100	4267125	1876	1876	1876	1876	0
249	20250312	143000	4267125	1876	1876	1876	1876	1
250	20250312	142900	4265249	1877	1877	1877	1877	0
251	20250312	142800	4265249	1877	1877	1877	1877	0
252	20250312	142700	4265249	1877	1877	1877	1877	0
253	20250312	142600	4265249	1877	1877	1877	1877	0
254	20250312	142500	4265249	1877	1877	1877	1877	0
255	20250312	142400	4265249	1877	1876	1877	1876	20
256	20250312	142300	4227725	1876	1876	1876	1876	2
257	20250312	142200	4223973	1877	1877	1877	1877	0
258	20250312	142100	4223973	1877	1877	1877	1877	0
259	20250312	142000	4223973	1877	1877	1877	1877	0
260	20250312	141900	4223973	1877	1877	1877	1877	0
261	20250312	141800	4223973	1877	1877	1877	1877	0
262	20250312	141700	4223973	1877	1877	1877	1877	0
263	20250312	141600	4223973	1877	1877	1877	1877	0
264	20250312	141500	4223973	1877	1877	1877	1877	0
265	20250312	141400	4223973	1877	1862	1877	1862	100
266	20250312	141300	4037758	1862	1862	1862	1862	0
267	20250312	141200	4037758	1862	1862	1862	1862	0
268	20250312	141100	4037758	1862	1862	1862	1862	0
269	20250312	141000	4037758	1862	1862	1862	1862	2
270	20250312	140900	4034034	1878	1878	1878	1878	0
271	20250312	140800	4034034	1878	1878	1878	1878	0
272	20250312	140700	4034034	1878	1878	1878	1878	0
273	20250312	140600	4034034	1878	1878	1878	1878	0
274	20250312	140500	4034034	1878	1878	1878	1878	0
275	20250312	140400	4034034	1878	1878	1878	1878	0
276	20250312	140300	4034034	1878	1878	1878	1878	0
277	20250312	140200	4034034	1878	1878	1878	1878	0
278	20250312	140100	4034034	1878	1878	1878	1878	0
279	20250312	140000	4034034	1878	1878	1878	1878	0
280	20250312	135900	4034034	1878	1878	1878	1878	3
281	20250312	135800	4028400	1880	1880	1880	1880	0
282	20250312	135700	4028400	1880	1880	1880	1880	0
283	20250312	135600	4028400	1880	1880	1880	1880	0
284	20250312	135500	4028400	1880	1880	1880	1880	0
285	20250312	135400	4028400	1880	1880	1880	1880	0
286	20250312	135300	4028400	1880	1880	1880	1880	0
287	20250312	135200	4028400	1880	1880	1880	1880	0
288	20250312	135100	4028400	1880	1880	1880	1880	0
289	20250312	135000	4028400	1880	1880	1880	1880	0
290	20250312	134900	4028400	1880	1880	1880	1880	0
291	20250312	134800	4028400	1880	1880	1880	1880	0
292	20250312	134700	4028400	1880	1880	1880	1880	0
293	20250312	134600	4028400	1880	1880	1880	1880	0
294	20250312	134500	4028400	1880	1880	1880	1880	0
295	20250312	134400	4028400	1880	1880	1880	1880	0
296	20250312	134300	4028400	1880	1880	1880	1880	0
297	20250312	134200	4028400	1880	1880	1880	1880	0
298	20250312	134100	4028400	1880	1880	1880	1880	0
299	20250312	134000	4028400	1880	1880	1880	1880	0
300	20250312	133900	4028400	1880	1880	1880	1880	0
301	20250312	133800	4028400	1880	1880	1880	1880	0
302	20250312	133700	4028400	1880	1880	1880	1880	0
303	20250312	133600	4028400	1880	1880	1880	1880	0
304	20250312	133500	4028400	1880	1880	1880	1880	0
305	20250312	133400	4028400	1880	1880	1880	1880	12
306	20250312	133300	4005840	1881	1881	1881	1881	0
307	20250312	133200	4005840	1881	1881	1881	1881	0
308	20250312	133100	4005840	1881	1881	1881	1881	0
309	20250312	133000	4005840	1881	1881	1881	1881	0
310	20250312	132900	4005840	1881	1881	1881	1881	0
311	20250312	132800	4005840	1881	1881	1881	1881	0
312	20250312	132700	4005840	1881	1881	1881	1881	0
313	20250312	132600	4005840	1881	1881	1881	1881	1
314	20250312	132500	4003959	1888	1888	1888	1888	0
315	20250312	132400	4003959	1888	1888	1888	1888	0
316	20250312	132300	4003959	1888	1888	1888	1888	0
317	20250312	132200	4003959	1888	1888	1888	1888	0
318	20250312	132100	4003959	1888	1888	1888	1888	0
319	20250312	132000	4003959	1888	1888	1888	1888	0
320	20250312	131900	4003959	1888	1888	1888	1888	0
321	20250312	131800	4003959	1888	1888	1888	1888	0
322	20250312	131700	4003959	1888	1888	1888	1888	0
323	20250312	131600	4003959	1888	1888	1888	1888	0
324	20250312	131500	4003959	1888	1888	1888	1888	0
325	20250312	131400	4003959	1888	1888	1888	1888	0
326	20250312	131300	4003959	1888	1888	1888	1888	0
327	20250312	131200	4003959	1888	1888	1888	1888	0
328	20250312	131100	4003959	1888	1888	1888	1888	0
329	20250312	131000	4003959	1888	1888	1888	1888	0
330	20250312	130900	4003959	1888	1888	1888	1888	0
331	20250312	130800	4003959	1888	1888	1888	1888	0
332	20250312	130700	4003959	1888	1888	1888	1888	0
333	20250312	130600	4003959	1888	1888	1888	1888	0
334	20250312	130500	4003959	1888	1888	1888	1888	0
335	20250312	130400	4003959	1888	1888	1888	1888	0
336	20250312	130300	4003959	1888	1888	1888	1888	0
337	20250312	130200	4003959	1888	1888	1888	1888	0
338	20250312	130100	4003959	1888	1888	1888	1888	0
339	20250312	130000	4003959	1888	1888	1888	1888	0
340	20250312	125900	4003959	1888	1888	1888	1888	0
341	20250312	125800	4003959	1888	1888	1888	1888	0
342	20250312	125700	4003959	1888	1888	1888	1888	0
343	20250312	125600	4003959	1888	1888	1888	1888	0
344	20250312	125500	4003959	1888	1888	1888	1888	0
345	20250312	125400	4003959	1888	1888	1888	1888	0
346	20250312	125300	4003959	1888	1888	1888	1888	0
347	20250312	125200	4003959	1888	1888	1888	1888	0
348	20250312	125100	4003959	1888	1888	1888	1888	0
349	20250312	125000	4003959	1888	1888	1888	1888	0
350	20250312	124900	4003959	1888	1888	1888	1888	0
351	20250312	124800	4003959	1888	1888	1888	1888	0
352	20250312	124700	4003959	1888	1888	1888	1888	0
353	20250312	124600	4003959	1888	1888	1888	1888	0
354	20250312	124500	4003959	1888	1888	1888	1888	0
355	20250312	124400	4003959	1888	1888	1888	1888	0
356	20250312	124300	4003959	1888	1888	1888	1888	0
357	20250312	124200	4003959	1888	1888	1888	1888	0
358	20250312	124100	4003959	1888	1888	1888	1888	0
359	20250312	124000	4003959	1888	1888	1888	1888	0
360	20250312	123900	4003959	1888	1888	1888	1888	0
361	20250312	123800	4003959	1888	1888	1888	1888	0
362	20250312	123700	4003959	1888	1888	1888	1888	0
363	20250312	123600	4003959	1888	1888	1888	1888	0
364	20250312	123500	4003959	1888	1888	1888	1888	0
365	20250312	123400	4003959	1888	1888	1888	1888	0
366	20250312	123300	4003959	1888	1888	1888	1888	0
367	20250312	123200	4003959	1888	1888	1888	1888	0
368	20250312	123100	4003959	1888	1888	1888	1888	0
369	20250312	123000	4003959	1888	1888	1888	1888	0
370	20250312	122900	4003959	1888	1888	1888	1888	0
371	20250312	122800	4003959	1888	1888	1888	1888	0
372	20250312	122700	4003959	1888	1888	1888	1888	0
373	20250312	122600	4003959	1888	1888	1888	1888	0
374	20250312	122500	4003959	1888	1888	1888	1888	0
375	20250312	122400	4003959	1888	1888	1888	1888	0
376	20250312	122300	4003959	1888	1888	1888	1888	0
377	20250312	122200	4003959	1888	1888	1888	1888	0
378	20250312	122100	4003959	1888	1888	1888	1888	0
379	20250312	122000	4003959	1888	1888	1888	1888	0
380	20250312	121900	4003959	1888	1888	1888	1888	0
381	20250312	121800	4003959	1888	1888	1888	1888	0
382	20250312	121700	4003959	1888	1888	1888	1888	0
383	20250312	121600	4003959	1888	1888	1888	1888	0
384	20250312	121500	4003959	1888	1888	1888	1888	2
385	20250312	121400	4000183	1887	1885	1887	1885	3
386	20250312	121300	3994525	1884	1881	1884	1881	54
387	20250312	121200	3892930	1880	1877	1880	1877	37
388	20250312	121100	3823455	1877	1876	1877	1876	27
389	20250312	121000	3772784	1876	1876	1876	1876	50
390	20250312	120900	3678984	1877	1877	1877	1877	0
391	20250312	120800	3678984	1877	1877	1877	1877	0
392	20250312	120700	3678984	1877	1877	1877	1877	0
393	20250312	120600	3678984	1877	1877	1877	1877	0
394	20250312	120500	3678984	1877	1877	1877	1877	0
395	20250312	120400	3678984	1877	1877	1877	1877	2
396	20250312	120300	3675230	1881	1881	1881	1881	0
397	20250312	120200	3675230	1881	1881	1881	1881	0
398	20250312	120100	3675230	1881	1881	1881	1881	0
399	20250312	120000	3675230	1881	1881	1881	1881	0
400	20250312	115900	3675230	1881	1881	1881	1881	0
401	20250312	115800	3675230	1881	1881	1881	1881	0
402	20250312	115700	3675230	1881	1881	1881	1881	0
403	20250312	115600	3675230	1881	1881	1881	1881	0
404	20250312	115500	3675230	1881	1881	1881	1881	0
405	20250312	115400	3675230	1881	1881	1881	1881	0
406	20250312	115300	3675230	1881	1881	1881	1881	0
407	20250312	115200	3675230	1881	1881	1881	1881	0
408	20250312	115100	3675230	1881	1881	1881	1881	0
409	20250312	115000	3675230	1881	1881	1881	1881	0
410	20250312	114900	3675230	1881	1881	1881	1881	0
411	20250312	114800	3675230	1881	1881	1881	1881	0
412	20250312	114700	3675230	1881	1881	1881	1881	0
413	20250312	114600	3675230	1881	1881	1881	1881	0
414	20250312	114500	3675230	1881	1881	1881	1881	0
415	20250312	114400	3675230	1881	1881	1881	1881	0
416	20250312	114300	3675230	1881	1881	1881	1881	0
417	20250312	114200	3675230	1881	1881	1881	1881	0
418	20250312	114100	3675230	1881	1881	1881	1881	0
419	20250312	114000	3675230	1881	1881	1881	1881	0
420	20250312	113900	3675230	1881	1881	1881	1881	0
421	20250312	113800	3675230	1881	1881	1881	1881	0
422	20250312	113700	3675230	1881	1881	1881	1881	0
423	20250312	113600	3675230	1881	1881	1881	1881	0
424	20250312	113500	3675230	1881	1881	1881	1881	0
425	20250312	113400	3675230	1881	1881	1881	1881	0
426	20250312	113300	3675230	1881	1881	1881	1881	0
427	20250312	113200	3675230	1881	1881	1881	1881	0
428	20250312	113100	3675230	1881	1881	1881	1881	0
429	20250312	113000	3675230	1881	1881	1881	1881	0
430	20250312	112900	3675230	1881	1881	1881	1881	0
431	20250312	112800	3675230	1881	1881	1881	1881	0
432	20250312	112700	3675230	1881	1881	1881	1881	0
433	20250312	112600	3675230	1881	1881	1881	1881	0
434	20250312	112500	3675230	1881	1881	1881	1881	0
435	20250312	112400	3675230	1881	1881	1881	1881	0
436	20250312	112300	3675230	1881	1881	1881	1881	0
437	20250312	112200	3675230	1881	1881	1881	1881	0
438	20250312	112100	3675230	1881	1881	1881	1881	0
439	20250312	112000	3675230	1881	1880	1881	1880	23
440	20250312	111900	3631987	1881	1881	1881	1881	0
441	20250312	111800	3631987	1881	1880	1881	1880	30
442	20250312	111700	3575581	1881	1881	1881	1881	0
443	20250312	111600	3575581	1881	1881	1881	1881	0
444	20250312	111500	3575581	1881	1881	1881	1881	0
445	20250312	111400	3575581	1881	1881	1881	1881	0
446	20250312	111300	3575581	1881	1881	1881	1881	0
447	20250312	111200	3575581	1881	1881	1881	1881	0
448	20250312	111100	3575581	1881	1881	1881	1881	0
449	20250312	111000	3575581	1881	1881	1881	1881	0
450	20250312	110900	3575581	1881	1881	1881	1881	0
451	20250312	110800	3575581	1881	1881	1881	1881	0
452	20250312	110700	3575581	1881	1881	1881	1881	0
453	20250312	110600	3575581	1881	1881	1881	1881	0
454	20250312	110500	3575581	1881	1881	1881	1881	0
455	20250312	110400	3575581	1881	1881	1881	1881	0
456	20250312	110300	3575581	1881	1881	1881	1881	0
457	20250312	110200	3575581	1881	1881	1881	1881	0
458	20250312	110100	3575581	1881	1881	1881	1881	0
459	20250312	110000	3575581	1881	1878	1881	1878	44
460	20250312	105900	3492915	1879	1879	1879	1879	40
461	20250312	105800	3417755	1883	1883	1883	1883	0
462	20250312	105700	3417755	1883	1883	1883	1883	0
463	20250312	105600	3417755	1883	1883	1883	1883	0
464	20250312	105500	3417755	1883	1883	1883	1883	0
465	20250312	105400	3417755	1883	1883	1883	1883	0
466	20250312	105300	3417755	1883	1883	1883	1883	0
467	20250312	105200	3417755	1883	1883	1883	1883	0
468	20250312	105100	3417755	1883	1883	1883	1883	0
469	20250312	105000	3417755	1883	1883	1883	1883	0
470	20250312	104900	3417755	1883	1883	1883	1883	0
471	20250312	104800	3417755	1883	1883	1883	1883	0
472	20250312	104700	3417755	1883	1883	1883	1883	0
473	20250312	104600	3417755	1883	1883	1883	1883	0
474	20250312	104500	3417755	1883	1883	1883	1883	0
475	20250312	104400	3417755	1883	1883	1883	1883	0
476	20250312	104300	3417755	1883	1883	1883	1883	0
477	20250312	104200	3417755	1883	1883	1883	1883	0
478	20250312	104100	3417755	1883	1883	1883	1883	0
479	20250312	104000	3417755	1883	1883	1883	1883	0
480	20250312	103900	3417755	1883	1883	1883	1883	0
481	20250312	103800	3417755	1883	1883	1883	1883	0
482	20250312	103700	3417755	1883	1883	1883	1883	0
483	20250312	103600	3417755	1883	1866	1883	1866	59
484	20250312	103500	3307613	1866	1866	1866	1866	0
485	20250312	103400	3307613	1866	1865	1866	1865	5
486	20250312	103300	3298286	1865	1865	1865	1865	2
487	20250312	103200	3294556	1885	1885	1885	1885	0
488	20250312	103100	3294556	1885	1885	1885	1885	0
489	20250312	103000	3294556	1885	1885	1885	1885	0
490	20250312	102900	3294556	1885	1885	1885	1885	0
491	20250312	102800	3294556	1885	1885	1885	1885	0
492	20250312	102700	3294556	1885	1885	1885	1885	0
493	20250312	102600	3294556	1885	1885	1885	1885	0
494	20250312	102500	3294556	1885	1885	1885	1885	0
495	20250312	102400	3294556	1885	1885	1885	1885	0
496	20250312	102300	3294556	1885	1885	1885	1885	0
497	20250312	102200	3294556	1885	1885	1885	1885	0
498	20250312	102100	3294556	1885	1885	1885	1885	0
499	20250312	102000	3294556	1885	1885	1885	1885	0
500	20250312	101900	3294556	1885	1885	1885	1885	0
501	20250312	101800	3294556	1885	1884	1885	1884	8
502	20250312	101700	3279480	1883	1883	1883	1883	0
503	20250312	101600	3279480	1883	1883	1883	1883	0
504	20250312	101500	3279480	1883	1883	1883	1883	0
505	20250312	101400	3279480	1883	1861	1883	1860	200
506	20250312	101300	2907453	1860	1860	1860	1860	104
507	20250312	101200	2714013	1860	1860	1860	1860	0
508	20250312	101100	2714013	1860	1860	1860	1860	2
509	20250312	101000	2710293	1858	1872	1872	1858	13
510	20250312	100900	2685995	1888	1888	1888	1888	0
511	20250312	100800	2685995	1888	1888	1888	1888	0
512	20250312	100700	2685995	1888	1888	1888	1888	0
513	20250312	100600	2685995	1888	1888	1888	1888	0
514	20250312	100500	2685995	1888	1888	1888	1888	0
515	20250312	100400	2685995	1888	1888	1888	1888	0
516	20250312	100300	2685995	1888	1888	1888	1888	0
517	20250312	100200	2685995	1888	1888	1888	1888	0
518	20250312	100100	2685995	1888	1888	1888	1888	0
519	20250312	100000	2685995	1888	1888	1888	1888	0
520	20250312	095900	2685995	1888	1888	1888	1888	0
521	20250312	095800	2685995	1888	1888	1888	1888	0
522	20250312	095700	2685995	1888	1888	1888	1888	0
523	20250312	095600	2685995	1888	1888	1888	1888	0
524	20250312	095500	2685995	1888	1888	1888	1888	0
525	20250312	095400	2685995	1888	1888	1888	1888	0
526	20250312	095300	2685995	1888	1888	1888	1888	0
527	20250312	095200	2685995	1888	1888	1888	1888	0
528	20250312	095100	2685995	1888	1888	1888	1888	0
529	20250312	095000	2685995	1888	1888	1888	1888	0
530	20250312	094900	2685995	1888	1888	1888	1888	0
531	20250312	094800	2685995	1888	1888	1888	1888	0
532	20250312	094700	2685995	1888	1888	1888	1888	0
533	20250312	094600	2685995	1888	1888	1888	1888	0
534	20250312	094500	2685995	1888	1888	1888	1888	0
535	20250312	094400	2685995	1888	1888	1888	1888	0
536	20250312	094300	2685995	1888	1888	1888	1888	0
537	20250312	094200	2685995	1888	1888	1888	1888	0
538	20250312	094100	2685995	1888	1888	1888	1888	0
539	20250312	094000	2685995	1888	1887	1888	1887	26
540	20250312	093900	2636929	1888	1888	1888	1888	0
541	20250312	093800	2636929	1888	1888	1888	1888	0
542	20250312	093700	2636929	1888	1888	1888	1888	0
543	20250312	093600	2636929	1888	1888	1888	1888	10
544	20250312	093500	2618049	1886	1886	1886	1886	0
545	20250312	093400	2618049	1886	1886	1886	1886	0
546	20250312	093300	2618049	1886	1886	1886	1886	0
547	20250312	093200	2618049	1886	1886	1886	1886	0
548	20250312	093100	2618049	1886	1885	1886	1885	2
549	20250312	093000	2614278	1849	1849	1849	1849	38
550	20250312	092900	2544016	1886	1886	1886	1886	0
551	20250312	092800	2544016	1886	1886	1886	1886	0
552	20250312	092700	2544016	1886	1886	1886	1886	10
553	20250312	092600	2525156	1886	1886	1886	1886	0
554	20250312	092500	2525156	1886	1886	1886	1886	21
555	20250312	092400	2485550	1889	1889	1889	1889	0
556	20250312	092300	2485550	1889	1889	1889	1889	0
557	20250312	092200	2485550	1889	1889	1889	1889	0
558	20250312	092100	2485550	1889	1889	1889	1889	0
559	20250312	092000	2485550	1889	1889	1889	1889	0
560	20250312	091900	2485550	1889	1889	1889	1889	0
561	20250312	091800	2485550	1889	1889	1889	1889	0
562	20250312	091700	2485550	1889	1889	1889	1889	0
563	20250312	091600	2485550	1889	1880	1889	1880	60
564	20250312	091500	2372655	1880	1876	1880	1876	50
565	20250312	091400	2278723	1876	1876	1876	1876	0
566	20250312	091300	2278723	1876	1876	1876	1876	0
567	20250312	091200	2278723	1876	1876	1876	1876	0
568	20250312	091100	2278723	1876	1876	1876	1876	0
569	20250312	091000	2278723	1876	1849	1876	1849	19
570	20250312	090900	2243565	1849	1849	1849	1849	309
571	20250312	090800	1672224	1835	1860	1860	1834	902
572	20250312	090700	11239	1880	1880	1880	1880	0
573	20250312	090600	11239	1880	1880	1880	1880	0
574	20250312	090500	11239	1880	1880	1880	1880	0
575	20250312	090400	11239	1880	1880	1880	1880	0
576	20250312	090300	11239	1880	1880	1880	1880	0
577	20250312	090200	11239	1880	1880	1880	1880	0
578	20250312	090100	11239	1880	1880	1880	1880	1
579	20250312	090000	9359	1879	1870	1879	1870	5