KissMeData/002220/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	183600	32583554	1865	1865	1865	1865	203
3	20250327	183500	32583554	1865	1865	1865	1865	0
4	20250327	183400	32583554	1865	1865	1865	1865	0
5	20250327	183300	32583554	1865	1865	1865	1865	0
6	20250327	183200	32583554	1865	1865	1865	1865	0
7	20250327	183100	32583554	1865	1865	1865	1865	0
8	20250327	183000	32583554	1865	1865	1865	1865	0
9	20250327	182900	32583554	1865	1865	1865	1865	0
10	20250327	182800	32583554	1865	1865	1865	1865	0
11	20250327	182700	32583554	1865	1865	1865	1865	0
12	20250327	182600	32583554	1865	1865	1865	1865	0
13	20250327	182500	32583554	1865	1865	1865	1865	0
14	20250327	182400	32583554	1865	1865	1865	1865	0
15	20250327	182300	32583554	1865	1865	1865	1865	0
16	20250327	182200	32583554	1865	1865	1865	1865	0
17	20250327	182100	32583554	1865	1865	1865	1865	0
18	20250327	182000	32583554	1865	1865	1865	1865	0
19	20250327	181900	32583554	1865	1865	1865	1865	0
20	20250327	181800	32583554	1865	1865	1865	1865	0
21	20250327	181700	32583554	1865	1865	1865	1865	0
22	20250327	181600	32583554	1865	1865	1865	1865	0
23	20250327	181500	32583554	1865	1865	1865	1865	0
24	20250327	181400	32583554	1865	1865	1865	1865	0
25	20250327	181300	32583554	1865	1865	1865	1865	0
26	20250327	181200	32583554	1865	1865	1865	1865	0
27	20250327	181100	32583554	1865	1865	1865	1865	0
28	20250327	181000	32583554	1865	1865	1865	1865	0
29	20250327	180900	32583554	1865	1865	1865	1865	0
30	20250327	180800	32583554	1865	1865	1865	1865	0
31	20250327	180700	32583554	1865	1865	1865	1865	0
32	20250327	180600	32583554	1865	1865	1865	1865	203
33	20250327	180500	32583554	1865	1865	1865	1865	0
34	20250327	180400	32583554	1865	1865	1865	1865	0
35	20250327	180300	32583554	1865	1865	1865	1865	0
36	20250327	180200	32583554	1865	1865	1865	1865	0
37	20250327	180100	32583554	1865	1865	1865	1865	0
38	20250327	180000	32583554	1865	1865	1865	1865	0
39	20250327	175900	32583554	1865	1865	1865	1865	0
40	20250327	175800	32583554	1865	1865	1865	1865	0
41	20250327	175700	32583554	1865	1865	1865	1865	0
42	20250327	175600	32583554	1865	1865	1865	1865	0
43	20250327	175500	32583554	1865	1865	1865	1865	0
44	20250327	175400	32583554	1865	1865	1865	1865	0
45	20250327	175300	32583554	1865	1865	1865	1865	0
46	20250327	175200	32583554	1865	1865	1865	1865	0
47	20250327	175100	32583554	1865	1865	1865	1865	0
48	20250327	175000	32583554	1865	1865	1865	1865	0
49	20250327	174900	32583554	1865	1865	1865	1865	0
50	20250327	174800	32583554	1865	1865	1865	1865	0
51	20250327	174700	32583554	1865	1865	1865	1865	0
52	20250327	174600	32583554	1865	1865	1865	1865	0
53	20250327	174500	32583554	1865	1865	1865	1865	0
54	20250327	174400	32583554	1865	1865	1865	1865	0
55	20250327	174300	32583554	1865	1865	1865	1865	0
56	20250327	174200	32583554	1865	1865	1865	1865	0
57	20250327	174100	32583554	1865	1865	1865	1865	0
58	20250327	174000	32583554	1865	1865	1865	1865	0
59	20250327	173900	32583554	1865	1865	1865	1865	0
60	20250327	173800	32583554	1865	1865	1865	1865	0
61	20250327	173700	32583554	1865	1865	1865	1865	0
62	20250327	173600	32583554	1865	1865	1865	1865	203
63	20250327	173500	32583554	1865	1865	1865	1865	0
64	20250327	173400	32583554	1865	1865	1865	1865	0
65	20250327	173300	32583554	1865	1865	1865	1865	0
66	20250327	173200	32583554	1865	1865	1865	1865	0
67	20250327	173100	32583554	1865	1865	1865	1865	0
68	20250327	173000	32583554	1865	1865	1865	1865	0
69	20250327	172900	32583554	1865	1865	1865	1865	0
70	20250327	172800	32583554	1865	1865	1865	1865	0
71	20250327	172700	32583554	1865	1865	1865	1865	0
72	20250327	172600	32583554	1865	1865	1865	1865	0
73	20250327	172500	32583554	1865	1865	1865	1865	0
74	20250327	172400	32583554	1865	1865	1865	1865	0
75	20250327	172300	32583554	1865	1865	1865	1865	0
76	20250327	172200	32583554	1865	1865	1865	1865	0
77	20250327	172100	32583554	1865	1865	1865	1865	0
78	20250327	172000	32583554	1865	1865	1865	1865	0
79	20250327	171900	32583554	1865	1865	1865	1865	0
80	20250327	171800	32583554	1865	1865	1865	1865	0
81	20250327	171700	32583554	1865	1865	1865	1865	0
82	20250327	171600	32583554	1865	1865	1865	1865	0
83	20250327	171500	32583554	1865	1865	1865	1865	0
84	20250327	171400	32583554	1865	1865	1865	1865	0
85	20250327	171300	32583554	1865	1865	1865	1865	0
86	20250327	171200	32583554	1865	1865	1865	1865	0
87	20250327	171100	32583554	1865	1865	1865	1865	0
88	20250327	171000	32583554	1865	1865	1865	1865	0
89	20250327	170900	32583554	1865	1865	1865	1865	0
90	20250327	170800	32583554	1865	1865	1865	1865	0
91	20250327	170700	32583554	1865	1865	1865	1865	0
92	20250327	170600	32583554	1865	1865	1865	1865	203
93	20250327	170500	32583554	1865	1865	1865	1865	0
94	20250327	170400	32583554	1865	1865	1865	1865	0
95	20250327	170300	32583554	1865	1865	1865	1865	0
96	20250327	170200	32583554	1865	1865	1865	1865	0
97	20250327	170100	32583554	1865	1865	1865	1865	0
98	20250327	170000	32583554	1865	1865	1865	1865	0
99	20250327	165900	32583554	1865	1865	1865	1865	0
100	20250327	165800	32583554	1865	1865	1865	1865	0
101	20250327	165700	32583554	1865	1865	1865	1865	0
102	20250327	165600	32583554	1865	1865	1865	1865	0
103	20250327	165500	32583554	1865	1865	1865	1865	0
104	20250327	165400	32583554	1865	1865	1865	1865	0
105	20250327	165300	32583554	1865	1865	1865	1865	0
106	20250327	165200	32583554	1865	1865	1865	1865	0
107	20250327	165100	32583554	1865	1865	1865	1865	0
108	20250327	165000	32583554	1865	1865	1865	1865	0
109	20250327	164900	32583554	1865	1865	1865	1865	0
110	20250327	164800	32583554	1865	1865	1865	1865	0
111	20250327	164700	32583554	1865	1865	1865	1865	0
112	20250327	164600	32583554	1865	1865	1865	1865	0
113	20250327	164500	32583554	1865	1865	1865	1865	0
114	20250327	164400	32583554	1865	1865	1865	1865	0
115	20250327	164300	32583554	1865	1865	1865	1865	0
116	20250327	164200	32583554	1865	1865	1865	1865	0
117	20250327	164100	32583554	1865	1865	1865	1865	0
118	20250327	164000	32583554	1865	1865	1865	1865	0
119	20250327	163900	32583554	1865	1865	1865	1865	0
120	20250327	163800	32583554	1865	1865	1865	1865	0
121	20250327	163700	32583554	1865	1865	1865	1865	0
122	20250327	163600	32583554	1865	1865	1865	1865	203
123	20250327	163500	32583554	1865	1865	1865	1865	0
124	20250327	163400	32583554	1865	1865	1865	1865	0
125	20250327	163300	32583554	1865	1865	1865	1865	0
126	20250327	163200	32583554	1865	1865	1865	1865	0
127	20250327	163100	32583554	1865	1865	1865	1865	0
128	20250327	163000	32583554	1865	1865	1865	1865	0
129	20250327	162900	32583554	1865	1865	1865	1865	0
130	20250327	162800	32583554	1865	1865	1865	1865	0
131	20250327	162700	32583554	1865	1865	1865	1865	0
132	20250327	162600	32583554	1865	1865	1865	1865	0
133	20250327	162500	32583554	1865	1865	1865	1865	0
134	20250327	162400	32583554	1865	1865	1865	1865	0
135	20250327	162300	32583554	1865	1865	1865	1865	0
136	20250327	162200	32583554	1865	1865	1865	1865	0
137	20250327	162100	32583554	1865	1865	1865	1865	0
138	20250327	162000	32583554	1865	1865	1865	1865	0
139	20250327	161900	32583554	1865	1865	1865	1865	0
140	20250327	161800	32583554	1865	1865	1865	1865	0
141	20250327	161700	32583554	1865	1865	1865	1865	0
142	20250327	161600	32583554	1865	1865	1865	1865	0
143	20250327	161500	32583554	1865	1865	1865	1865	0
144	20250327	161400	32583554	1865	1865	1865	1865	0
145	20250327	161300	32583554	1865	1865	1865	1865	0
146	20250327	161200	32583554	1865	1865	1865	1865	0
147	20250327	161100	32583554	1865	1865	1865	1865	0
148	20250327	161000	32583554	1865	1865	1865	1865	0
149	20250327	160900	32583554	1865	1865	1865	1865	0
150	20250327	160800	32583554	1865	1865	1865	1865	0
151	20250327	160700	32583554	1865	1865	1865	1865	0
152	20250327	160600	32583554	1865	1865	1865	1865	203
153	20250327	160500	32583554	1865	1865	1865	1865	0
154	20250327	160400	32583554	1865	1865	1865	1865	0
155	20250327	160300	32583554	1865	1865	1865	1865	0
156	20250327	160200	32583554	1865	1865	1865	1865	0
157	20250327	160100	32583554	1865	1865	1865	1865	0
158	20250327	160000	32583554	1865	1865	1865	1865	0
159	20250327	155900	32583554	1865	1865	1865	1865	0
160	20250327	155800	32583554	1865	1865	1865	1865	0
161	20250327	155700	32583554	1865	1865	1865	1865	0
162	20250327	155600	32583554	1865	1865	1865	1865	0
163	20250327	155500	32583554	1865	1865	1865	1865	0
164	20250327	155400	32583554	1865	1865	1865	1865	0
165	20250327	155300	32583554	1865	1865	1865	1865	0
166	20250327	155200	32583554	1865	1865	1865	1865	0
167	20250327	155100	32583554	1865	1865	1865	1865	0
168	20250327	155000	32583554	1865	1865	1865	1865	0
169	20250327	154900	32583554	1865	1865	1865	1865	0
170	20250327	154800	32583554	1865	1865	1865	1865	0
171	20250327	154700	32583554	1865	1865	1865	1865	0
172	20250327	154600	32583554	1865	1865	1865	1865	0
173	20250327	154500	32583554	1865	1865	1865	1865	0
174	20250327	154400	32583554	1865	1865	1865	1865	0
175	20250327	154300	32583554	1865	1865	1865	1865	0
176	20250327	154200	32583554	1865	1865	1865	1865	0
177	20250327	154100	32583554	1865	1865	1865	1865	0
178	20250327	154000	32583554	1865	1865	1865	1865	0
179	20250327	153900	32583554	1865	1865	1865	1865	0
180	20250327	153800	32583554	1865	1865	1865	1865	0
181	20250327	153700	32583554	1865	1865	1865	1865	0
182	20250327	153600	32583554	1865	1865	1865	1865	203
183	20250327	153500	32583554	1865	1865	1865	1865	0
184	20250327	153400	32583554	1865	1865	1865	1865	0
185	20250327	153300	32583554	1865	1865	1865	1865	0
186	20250327	153200	32583554	1865	1865	1865	1865	0
187	20250327	153100	32583554	1865	1865	1865	1865	0
188	20250327	153000	32583554	1865	1865	1865	1865	203
189	20250327	152900	32204959	1865	1865	1865	1865	0
190	20250327	152800	32204959	1865	1865	1865	1865	0
191	20250327	152700	32204959	1865	1865	1865	1865	0
192	20250327	152600	32204959	1865	1865	1865	1865	0
193	20250327	152500	32204959	1865	1865	1865	1865	0
194	20250327	152400	32204959	1865	1865	1865	1865	0
195	20250327	152300	32204959	1865	1865	1865	1865	0
196	20250327	152200	32204959	1865	1865	1865	1865	0
197	20250327	152100	32204959	1865	1865	1865	1865	0
198	20250327	152000	32204959	1865	1865	1865	1865	0
199	20250327	151900	32204959	1865	1865	1865	1865	8
200	20250327	151800	32190039	1873	1873	1873	1873	0
201	20250327	151700	32190039	1873	1873	1873	1873	0
202	20250327	151600	32190039	1873	1873	1873	1873	0
203	20250327	151500	32190039	1873	1873	1873	1873	0
204	20250327	151400	32190039	1873	1873	1873	1873	0
205	20250327	151300	32190039	1873	1873	1873	1873	0
206	20250327	151200	32190039	1873	1873	1873	1873	0
207	20250327	151100	32190039	1873	1873	1873	1873	0
208	20250327	151000	32190039	1873	1873	1873	1873	0
209	20250327	150900	32190039	1873	1873	1873	1873	0
210	20250327	150800	32190039	1873	1873	1873	1873	0
211	20250327	150700	32190039	1873	1873	1873	1873	26
212	20250327	150600	32141341	1873	1873	1873	1873	0
213	20250327	150500	32141341	1873	1873	1873	1873	0
214	20250327	150400	32141341	1873	1873	1873	1873	0
215	20250327	150300	32141341	1873	1873	1873	1873	0
216	20250327	150200	32141341	1873	1873	1873	1873	0
217	20250327	150100	32141341	1873	1873	1873	1873	50
218	20250327	150000	32047691	1873	1873	1873	1873	26
219	20250327	145900	31998993	1873	1873	1873	1873	0
220	20250327	145800	31998993	1873	1873	1873	1873	0
221	20250327	145700	31998993	1873	1873	1873	1873	0
222	20250327	145600	31998993	1873	1873	1873	1873	18
223	20250327	145500	31965279	1873	1873	1873	1873	0
224	20250327	145400	31965279	1873	1873	1873	1873	0
225	20250327	145300	31965279	1873	1873	1873	1873	26
226	20250327	145200	31916581	1873	1873	1873	1873	0
227	20250327	145100	31916581	1873	1873	1873	1873	0
228	20250327	145000	31916581	1873	1873	1873	1873	0
229	20250327	144900	31916581	1873	1873	1873	1873	0
230	20250327	144800	31916581	1873	1873	1873	1873	0
231	20250327	144700	31916581	1873	1873	1873	1873	0
232	20250327	144600	31916581	1873	1873	1873	1873	26
233	20250327	144500	31867883	1873	1873	1873	1873	0
234	20250327	144400	31867883	1873	1873	1873	1873	0
235	20250327	144300	31867883	1873	1873	1873	1873	0
236	20250327	144200	31867883	1873	1873	1873	1873	0
237	20250327	144100	31867883	1873	1873	1873	1873	0
238	20250327	144000	31867883	1873	1873	1873	1873	0
239	20250327	143900	31867883	1873	1873	1873	1873	26
240	20250327	143800	31819185	1873	1873	1873	1873	0
241	20250327	143700	31819185	1873	1873	1873	1873	0
242	20250327	143600	31819185	1873	1873	1873	1873	0
243	20250327	143500	31819185	1873	1873	1873	1873	0
244	20250327	143400	31819185	1873	1873	1873	1873	0
245	20250327	143300	31819185	1873	1873	1873	1873	0
246	20250327	143200	31819185	1873	1873	1873	1873	26
247	20250327	143100	31770487	1873	1873	1873	1873	0
248	20250327	143000	31770487	1873	1873	1873	1873	0
249	20250327	142900	31770487	1873	1873	1873	1873	0
250	20250327	142800	31770487	1873	1873	1873	1873	0
251	20250327	142700	31770487	1873	1873	1873	1873	0
252	20250327	142600	31770487	1873	1873	1873	1873	0
253	20250327	142500	31770487	1873	1873	1873	1873	26
254	20250327	142400	31721789	1873	1873	1873	1873	0
255	20250327	142300	31721789	1873	1873	1873	1873	0
256	20250327	142200	31721789	1873	1873	1873	1873	0
257	20250327	142100	31721789	1873	1873	1873	1873	0
258	20250327	142000	31721789	1873	1873	1873	1873	0
259	20250327	141900	31721789	1873	1873	1873	1873	0
260	20250327	141800	31721789	1873	1873	1873	1873	26
261	20250327	141700	31673091	1873	1873	1873	1873	0
262	20250327	141600	31673091	1873	1873	1873	1873	0
263	20250327	141500	31673091	1873	1873	1873	1873	0
264	20250327	141400	31673091	1873	1873	1873	1873	0
265	20250327	141300	31673091	1873	1873	1873	1873	0
266	20250327	141200	31673091	1873	1873	1873	1873	0
267	20250327	141100	31673091	1873	1873	1873	1873	26
268	20250327	141000	31624393	1873	1873	1873	1873	9
269	20250327	140900	31607536	1873	1873	1873	1873	0
270	20250327	140800	31607536	1873	1873	1873	1873	0
271	20250327	140700	31607536	1873	1873	1873	1873	0
272	20250327	140600	31607536	1873	1873	1873	1873	0
273	20250327	140500	31607536	1873	1873	1873	1873	0
274	20250327	140400	31607536	1873	1873	1873	1873	26
275	20250327	140300	31558838	1874	1874	1874	1874	0
276	20250327	140200	31558838	1874	1874	1874	1874	0
277	20250327	140100	31558838	1874	1874	1874	1874	0
278	20250327	140000	31558838	1874	1874	1874	1874	0
279	20250327	135900	31558838	1874	1874	1874	1874	0
280	20250327	135800	31558838	1874	1874	1874	1874	0
281	20250327	135700	31558838	1874	1874	1874	1874	26
282	20250327	135600	31510114	1874	1874	1874	1874	0
283	20250327	135500	31510114	1874	1874	1874	1874	0
284	20250327	135400	31510114	1874	1874	1874	1874	0
285	20250327	135300	31510114	1874	1874	1874	1874	0
286	20250327	135200	31510114	1874	1874	1874	1874	0
287	20250327	135100	31510114	1874	1874	1874	1874	0
288	20250327	135000	31510114	1874	1873	1874	1873	27
289	20250327	134900	31459522	1873	1873	1873	1873	0
290	20250327	134800	31459522	1873	1873	1873	1873	0
291	20250327	134700	31459522	1873	1873	1873	1873	0
292	20250327	134600	31459522	1873	1873	1873	1873	0
293	20250327	134500	31459522	1873	1873	1873	1873	0
294	20250327	134400	31459522	1873	1873	1873	1873	0
295	20250327	134300	31459522	1873	1873	1873	1873	27
296	20250327	134200	31408951	1873	1873	1873	1873	0
297	20250327	134100	31408951	1873	1873	1873	1873	0
298	20250327	134000	31408951	1873	1873	1873	1873	0
299	20250327	133900	31408951	1873	1873	1873	1873	0
300	20250327	133800	31408951	1873	1873	1873	1873	0
301	20250327	133700	31408951	1873	1873	1873	1873	0
302	20250327	133600	31408951	1873	1873	1873	1873	27
303	20250327	133500	31358380	1874	1874	1874	1874	0
304	20250327	133400	31358380	1874	1874	1874	1874	0
305	20250327	133300	31358380	1874	1874	1874	1874	0
306	20250327	133200	31358380	1874	1874	1874	1874	0
307	20250327	133100	31358380	1874	1874	1874	1874	0
308	20250327	133000	31358380	1874	1874	1874	1874	0
309	20250327	132900	31358380	1874	1874	1874	1874	27
310	20250327	132800	31307782	1875	1875	1875	1875	0
311	20250327	132700	31307782	1875	1875	1875	1875	0
312	20250327	132600	31307782	1875	1875	1875	1875	0
313	20250327	132500	31307782	1875	1875	1875	1875	0
314	20250327	132400	31307782	1875	1875	1875	1875	0
315	20250327	132300	31307782	1875	1875	1875	1875	0
316	20250327	132200	31307782	1875	1874	1875	1874	27
317	20250327	132100	31257163	1874	1874	1874	1874	0
318	20250327	132000	31257163	1874	1874	1874	1874	0
319	20250327	131900	31257163	1874	1874	1874	1874	0
320	20250327	131800	31257163	1874	1874	1874	1874	0
321	20250327	131700	31257163	1874	1874	1874	1874	0
322	20250327	131600	31257163	1874	1874	1874	1874	0
323	20250327	131500	31257163	1874	1874	1874	1874	27
324	20250327	131400	31206565	1878	1878	1878	1878	0
325	20250327	131300	31206565	1878	1878	1878	1878	0
326	20250327	131200	31206565	1878	1878	1878	1878	0
327	20250327	131100	31206565	1878	1878	1878	1878	0
328	20250327	131000	31206565	1878	1878	1878	1878	0
329	20250327	130900	31206565	1878	1878	1878	1878	0
330	20250327	130800	31206565	1878	1878	1878	1878	27
331	20250327	130700	31155859	1861	1874	1874	1861	1000
332	20250327	130600	29285052	1879	1879	1879	1879	0
333	20250327	130500	29285052	1879	1879	1879	1879	0
334	20250327	130400	29285052	1879	1879	1879	1879	0
335	20250327	130300	29285052	1879	1879	1879	1879	0
336	20250327	130200	29285052	1879	1879	1879	1879	0
337	20250327	130100	29285052	1879	1878	1879	1878	27
338	20250327	130000	29234327	1879	1879	1879	1879	0
339	20250327	125900	29234327	1879	1879	1879	1879	0
340	20250327	125800	29234327	1879	1879	1879	1879	0
341	20250327	125700	29234327	1879	1879	1879	1879	0
342	20250327	125600	29234327	1879	1879	1879	1879	0
343	20250327	125500	29234327	1879	1879	1879	1879	0
344	20250327	125400	29234327	1879	1879	1879	1879	0
345	20250327	125300	29234327	1879	1879	1879	1879	0
346	20250327	125200	29234327	1879	1879	1879	1879	0
347	20250327	125100	29234327	1879	1879	1879	1879	0
348	20250327	125000	29234327	1879	1879	1879	1879	0
349	20250327	124900	29234327	1879	1879	1879	1879	0
350	20250327	124800	29234327	1879	1879	1879	1879	0
351	20250327	124700	29234327	1879	1879	1879	1879	0
352	20250327	124600	29234327	1879	1879	1879	1879	0
353	20250327	124500	29234327	1879	1879	1879	1879	0
354	20250327	124400	29234327	1879	1879	1879	1879	0
355	20250327	124300	29234327	1879	1879	1879	1879	0
356	20250327	124200	29234327	1879	1879	1879	1879	0
357	20250327	124100	29234327	1879	1879	1879	1879	0
358	20250327	124000	29234327	1879	1879	1879	1879	0
359	20250327	123900	29234327	1879	1879	1879	1879	0
360	20250327	123800	29234327	1879	1879	1879	1879	0
361	20250327	123700	29234327	1879	1879	1879	1879	0
362	20250327	123600	29234327	1879	1879	1879	1879	0
363	20250327	123500	29234327	1879	1879	1879	1879	0
364	20250327	123400	29234327	1879	1879	1879	1879	0
365	20250327	123300	29234327	1879	1879	1879	1879	0
366	20250327	123200	29234327	1879	1879	1879	1879	0
367	20250327	123100	29234327	1879	1879	1879	1879	0
368	20250327	123000	29234327	1879	1879	1879	1879	0
369	20250327	122900	29234327	1879	1879	1879	1879	0
370	20250327	122800	29234327	1879	1879	1879	1879	0
371	20250327	122700	29234327	1879	1879	1879	1879	0
372	20250327	122600	29234327	1879	1879	1879	1879	1
373	20250327	122500	29232448	1879	1879	1879	1879	0
374	20250327	122400	29232448	1879	1879	1879	1879	0
375	20250327	122300	29232448	1879	1879	1879	1879	0
376	20250327	122200	29232448	1879	1879	1879	1879	0
377	20250327	122100	29232448	1879	1879	1879	1879	0
378	20250327	122000	29232448	1879	1879	1879	1879	0
379	20250327	121900	29232448	1879	1879	1879	1879	0
380	20250327	121800	29232448	1879	1879	1879	1879	0
381	20250327	121700	29232448	1879	1879	1879	1879	0
382	20250327	121600	29232448	1879	1879	1879	1879	1
383	20250327	121500	29230569	1879	1879	1879	1879	0
384	20250327	121400	29230569	1879	1879	1879	1879	0
385	20250327	121300	29230569	1879	1879	1879	1879	0
386	20250327	121200	29230569	1879	1879	1879	1879	0
387	20250327	121100	29230569	1879	1879	1879	1879	0
388	20250327	121000	29230569	1879	1879	1879	1879	0
389	20250327	120900	29230569	1879	1879	1879	1879	0
390	20250327	120800	29230569	1879	1879	1879	1879	0
391	20250327	120700	29230569	1879	1879	1879	1879	0
392	20250327	120600	29230569	1879	1879	1879	1879	1
393	20250327	120500	29228690	1879	1879	1879	1879	0
394	20250327	120400	29228690	1879	1879	1879	1879	0
395	20250327	120300	29228690	1879	1879	1879	1879	0
396	20250327	120200	29228690	1879	1879	1879	1879	0
397	20250327	120100	29228690	1879	1879	1879	1879	0
398	20250327	120000	29228690	1879	1879	1879	1879	0
399	20250327	115900	29228690	1879	1879	1879	1879	0
400	20250327	115800	29228690	1879	1879	1879	1879	0
401	20250327	115700	29228690	1879	1879	1879	1879	0
402	20250327	115600	29228690	1879	1879	1879	1879	1
403	20250327	115500	29226811	1879	1879	1879	1879	0
404	20250327	115400	29226811	1879	1879	1879	1879	0
405	20250327	115300	29226811	1879	1879	1879	1879	0
406	20250327	115200	29226811	1879	1879	1879	1879	0
407	20250327	115100	29226811	1879	1879	1879	1879	0
408	20250327	115000	29226811	1879	1879	1879	1879	0
409	20250327	114900	29226811	1879	1879	1879	1879	0
410	20250327	114800	29226811	1879	1879	1879	1879	0
411	20250327	114700	29226811	1879	1879	1879	1879	0
412	20250327	114600	29226811	1879	1879	1879	1879	1
413	20250327	114500	29224932	1879	1879	1879	1879	0
414	20250327	114400	29224932	1879	1879	1879	1879	0
415	20250327	114300	29224932	1879	1879	1879	1879	0
416	20250327	114200	29224932	1879	1879	1879	1879	1
417	20250327	114100	29223053	1879	1879	1879	1879	0
418	20250327	114000	29223053	1879	1879	1879	1879	0
419	20250327	113900	29223053	1879	1879	1879	1879	1
420	20250327	113800	29221174	1889	1889	1889	1889	0
421	20250327	113700	29221174	1889	1889	1889	1889	0
422	20250327	113600	29221174	1889	1889	1889	1889	0
423	20250327	113500	29221174	1889	1889	1889	1889	0
424	20250327	113400	29221174	1889	1889	1889	1889	0
425	20250327	113300	29221174	1889	1889	1889	1889	0
426	20250327	113200	29221174	1889	1889	1889	1889	1
427	20250327	113100	29219285	1874	1874	1874	1874	0
428	20250327	113000	29219285	1874	1874	1874	1874	0
429	20250327	112900	29219285	1874	1874	1874	1874	10
430	20250327	112800	29200545	1874	1874	1874	1874	0
431	20250327	112700	29200545	1874	1874	1874	1874	0
432	20250327	112600	29200545	1874	1874	1874	1874	0
433	20250327	112500	29200545	1874	1874	1874	1874	0
434	20250327	112400	29200545	1874	1874	1874	1874	0
435	20250327	112300	29200545	1874	1874	1874	1874	0
436	20250327	112200	29200545	1874	1874	1874	1874	0
437	20250327	112100	29200545	1874	1874	1874	1874	0
438	20250327	112000	29200545	1874	1874	1874	1874	0
439	20250327	111900	29200545	1874	1874	1874	1874	1
440	20250327	111800	29198671	1894	1894	1894	1894	0
441	20250327	111700	29198671	1894	1894	1894	1894	0
442	20250327	111600	29198671	1894	1894	1894	1894	0
443	20250327	111500	29198671	1894	1894	1894	1894	0
444	20250327	111400	29198671	1894	1894	1894	1894	0
445	20250327	111300	29198671	1894	1894	1894	1894	0
446	20250327	111200	29198671	1894	1894	1894	1894	0
447	20250327	111100	29198671	1894	1894	1894	1894	0
448	20250327	111000	29198671	1894	1894	1894	1894	0
449	20250327	110900	29198671	1894	1894	1894	1894	0
450	20250327	110800	29198671	1894	1894	1894	1894	0
451	20250327	110700	29198671	1894	1894	1894	1894	0
452	20250327	110600	29198671	1894	1894	1894	1894	0
453	20250327	110500	29198671	1894	1894	1894	1894	0
454	20250327	110400	29198671	1894	1894	1894	1894	0
455	20250327	110300	29198671	1894	1894	1894	1894	0
456	20250327	110200	29198671	1894	1894	1894	1894	0
457	20250327	110100	29198671	1894	1894	1894	1894	0
458	20250327	110000	29198671	1894	1894	1894	1894	0
459	20250327	105900	29198671	1894	1894	1894	1894	10
460	20250327	105800	29179731	1872	1874	1874	1872	6400
461	20250327	105700	17198419	1895	1895	1895	1895	0
462	20250327	105600	17198419	1895	1895	1895	1895	0
463	20250327	105500	17198419	1895	1895	1895	1895	2
464	20250327	105400	17194629	1895	1894	1895	1894	7
465	20250327	105300	17181366	1894	1894	1894	1894	0
466	20250327	105200	17181366	1894	1894	1894	1894	0
467	20250327	105100	17181366	1894	1894	1894	1894	0
468	20250327	105000	17181366	1894	1894	1894	1894	0
469	20250327	104900	17181366	1894	1894	1894	1894	2
470	20250327	104800	17177578	1872	1872	1872	1872	0
471	20250327	104700	17177578	1872	1872	1872	1872	400
472	20250327	104600	16428778	1872	1882	1882	1872	2864
473	20250327	104500	11067228	1877	1877	1877	1877	0
474	20250327	104400	11067228	1877	1895	1895	1877	5576
475	20250327	104300	570177	1895	1895	1895	1895	10
476	20250327	104200	551227	1883	1883	1883	1883	0
477	20250327	104100	551227	1883	1883	1883	1883	0
478	20250327	104000	551227	1883	1883	1883	1883	0
479	20250327	103900	551227	1883	1883	1883	1883	0
480	20250327	103800	551227	1883	1883	1883	1883	0
481	20250327	103700	551227	1883	1883	1883	1883	0
482	20250327	103600	551227	1883	1883	1883	1883	0
483	20250327	103500	551227	1883	1884	1884	1883	59
484	20250327	103400	440110	1895	1895	1895	1895	0
485	20250327	103300	440110	1895	1895	1895	1895	10
486	20250327	103200	421160	1896	1896	1896	1896	0
487	20250327	103100	421160	1896	1896	1896	1896	0
488	20250327	103000	421160	1896	1896	1896	1896	0
489	20250327	102900	421160	1896	1896	1896	1896	0
490	20250327	102800	421160	1896	1896	1896	1896	0
491	20250327	102700	421160	1896	1896	1896	1896	0
492	20250327	102600	421160	1896	1896	1896	1896	1
493	20250327	102500	419264	1897	1897	1897	1897	0
494	20250327	102400	419264	1897	1897	1897	1897	0
495	20250327	102300	419264	1897	1897	1897	1897	0
496	20250327	102200	419264	1897	1897	1897	1897	0
497	20250327	102100	419264	1897	1897	1897	1897	0
498	20250327	102000	419264	1897	1897	1897	1897	0
499	20250327	101900	419264	1897	1897	1897	1897	0
500	20250327	101800	419264	1897	1897	1897	1897	0
501	20250327	101700	419264	1897	1897	1897	1897	0
502	20250327	101600	419264	1897	1897	1897	1897	10
503	20250327	101500	400294	1883	1887	1887	1883	110
504	20250327	101400	193085	1887	1887	1887	1887	0
505	20250327	101300	193085	1887	1887	1887	1887	0
506	20250327	101200	193085	1887	1887	1887	1887	0
507	20250327	101100	193085	1887	1887	1887	1887	0
508	20250327	101000	193085	1887	1887	1887	1887	0
509	20250327	100900	193085	1887	1887	1887	1887	0
510	20250327	100800	193085	1887	1887	1887	1887	0
511	20250327	100700	193085	1887	1887	1887	1887	0
512	20250327	100600	193085	1887	1887	1887	1887	0
513	20250327	100500	193085	1887	1887	1887	1887	0
514	20250327	100400	193085	1887	1887	1887	1887	0
515	20250327	100300	193085	1887	1887	1887	1887	0
516	20250327	100200	193085	1887	1887	1887	1887	0
517	20250327	100100	193085	1887	1887	1887	1887	0
518	20250327	100000	193085	1887	1897	1897	1887	45
519	20250327	095900	108012	1899	1899	1899	1899	0
520	20250327	095800	108012	1899	1899	1899	1899	0
521	20250327	095700	108012	1899	1899	1899	1899	0
522	20250327	095600	108012	1899	1899	1899	1899	0
523	20250327	095500	108012	1899	1899	1899	1899	0
524	20250327	095400	108012	1899	1899	1899	1899	0
525	20250327	095300	108012	1899	1899	1899	1899	0
526	20250327	095200	108012	1899	1899	1899	1899	0
527	20250327	095100	108012	1899	1899	1899	1899	0
528	20250327	095000	108012	1899	1899	1899	1899	0
529	20250327	094900	108012	1899	1899	1899	1899	0
530	20250327	094800	108012	1899	1899	1899	1899	0
531	20250327	094700	108012	1899	1899	1899	1899	0
532	20250327	094600	108012	1899	1899	1899	1899	0
533	20250327	094500	108012	1899	1899	1899	1899	0
534	20250327	094400	108012	1899	1899	1899	1899	0
535	20250327	094300	108012	1899	1899	1899	1899	0
536	20250327	094200	108012	1899	1899	1899	1899	0
537	20250327	094100	108012	1899	1899	1899	1899	0
538	20250327	094000	108012	1899	1899	1899	1899	0
539	20250327	093900	108012	1899	1899	1899	1899	0
540	20250327	093800	108012	1899	1899	1899	1899	0
541	20250327	093700	108012	1899	1899	1899	1899	0
542	20250327	093600	108012	1899	1899	1899	1899	10
543	20250327	093500	89022	1899	1899	1899	1899	0
544	20250327	093400	89022	1899	1899	1899	1899	0
545	20250327	093300	89022	1899	1899	1899	1899	0
546	20250327	093200	89022	1899	1899	1899	1899	0
547	20250327	093100	89022	1899	1899	1899	1899	0
548	20250327	093000	89022	1899	1899	1899	1899	1
549	20250327	092900	87123	1897	1897	1897	1897	0
550	20250327	092800	87123	1897	1897	1897	1897	0
551	20250327	092700	87123	1897	1897	1897	1897	0
552	20250327	092600	87123	1897	1897	1897	1897	0
553	20250327	092500	87123	1897	1897	1897	1897	0
554	20250327	092400	87123	1897	1897	1897	1897	0
555	20250327	092300	87123	1897	1897	1897	1897	0
556	20250327	092200	87123	1897	1897	1897	1897	0
557	20250327	092100	87123	1897	1897	1897	1897	0
558	20250327	092000	87123	1897	1897	1897	1897	1
559	20250327	091900	85226	1899	1899	1899	1899	0
560	20250327	091800	85226	1899	1899	1899	1899	0
561	20250327	091700	85226	1899	1899	1899	1899	0
562	20250327	091600	85226	1899	1899	1899	1899	0
563	20250327	091500	85226	1899	1899	1899	1899	0
564	20250327	091400	85226	1899	1899	1899	1899	0
565	20250327	091300	85226	1899	1899	1899	1899	0
566	20250327	091200	85226	1899	1899	1899	1899	0
567	20250327	091100	85226	1899	1899	1899	1899	0
568	20250327	091000	85226	1899	1899	1899	1899	0
569	20250327	090900	85226	1899	1888	1899	1887	23
570	20250327	090800	41798	1900	1900	1900	1900	0
571	20250327	090700	41798	1900	1900	1900	1900	0
572	20250327	090600	41798	1900	1900	1900	1900	0
573	20250327	090500	41798	1900	1900	1900	1900	0
574	20250327	090400	41798	1900	1899	1900	1899	10
575	20250327	090300	22800	1900	1900	1900	1900	0
576	20250327	090200	22800	1900	1900	1900	1900	0
577	20250327	090100	22800	1900	1900	1900	1900	10
578	20250327	090000	3800	1900	1900	1900	1900	2