KissMeData/002220/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	183600	23247633	1847	1847	1847	1847	1799
3	20250328	183500	23247633	1847	1847	1847	1847	0
4	20250328	183400	23247633	1847	1847	1847	1847	0
5	20250328	183300	23247633	1847	1847	1847	1847	0
6	20250328	183200	23247633	1847	1847	1847	1847	0
7	20250328	183100	23247633	1847	1847	1847	1847	0
8	20250328	183000	23247633	1847	1847	1847	1847	0
9	20250328	182900	23247633	1847	1847	1847	1847	0
10	20250328	182800	23247633	1847	1847	1847	1847	0
11	20250328	182700	23247633	1847	1847	1847	1847	0
12	20250328	182600	23247633	1847	1847	1847	1847	0
13	20250328	182500	23247633	1847	1847	1847	1847	0
14	20250328	182400	23247633	1847	1847	1847	1847	0
15	20250328	182300	23247633	1847	1847	1847	1847	0
16	20250328	182200	23247633	1847	1847	1847	1847	0
17	20250328	182100	23247633	1847	1847	1847	1847	0
18	20250328	182000	23247633	1847	1847	1847	1847	0
19	20250328	181900	23247633	1847	1847	1847	1847	0
20	20250328	181800	23247633	1847	1847	1847	1847	0
21	20250328	181700	23247633	1847	1847	1847	1847	0
22	20250328	181600	23247633	1847	1847	1847	1847	0
23	20250328	181500	23247633	1847	1847	1847	1847	0
24	20250328	181400	23247633	1847	1847	1847	1847	0
25	20250328	181300	23247633	1847	1847	1847	1847	0
26	20250328	181200	23247633	1847	1847	1847	1847	0
27	20250328	181100	23247633	1847	1847	1847	1847	0
28	20250328	181000	23247633	1847	1847	1847	1847	0
29	20250328	180900	23247633	1847	1847	1847	1847	0
30	20250328	180800	23247633	1847	1847	1847	1847	0
31	20250328	180700	23247633	1847	1847	1847	1847	0
32	20250328	180600	23247633	1847	1847	1847	1847	1799
33	20250328	180500	23247633	1847	1847	1847	1847	0
34	20250328	180400	23247633	1847	1847	1847	1847	0
35	20250328	180300	23247633	1847	1847	1847	1847	0
36	20250328	180200	23247633	1847	1847	1847	1847	0
37	20250328	180100	23247633	1847	1847	1847	1847	0
38	20250328	180000	23247633	1847	1847	1847	1847	0
39	20250328	175900	23247633	1847	1847	1847	1847	0
40	20250328	175800	23247633	1847	1847	1847	1847	0
41	20250328	175700	23247633	1847	1847	1847	1847	0
42	20250328	175600	23247633	1847	1847	1847	1847	0
43	20250328	175500	23247633	1847	1847	1847	1847	0
44	20250328	175400	23247633	1847	1847	1847	1847	0
45	20250328	175300	23247633	1847	1847	1847	1847	0
46	20250328	175200	23247633	1847	1847	1847	1847	0
47	20250328	175100	23247633	1847	1847	1847	1847	0
48	20250328	175000	23247633	1847	1847	1847	1847	0
49	20250328	174900	23247633	1847	1847	1847	1847	0
50	20250328	174800	23247633	1847	1847	1847	1847	0
51	20250328	174700	23247633	1847	1847	1847	1847	0
52	20250328	174600	23247633	1847	1847	1847	1847	0
53	20250328	174500	23247633	1847	1847	1847	1847	0
54	20250328	174400	23247633	1847	1847	1847	1847	0
55	20250328	174300	23247633	1847	1847	1847	1847	0
56	20250328	174200	23247633	1847	1847	1847	1847	0
57	20250328	174100	23247633	1847	1847	1847	1847	0
58	20250328	174000	23247633	1847	1847	1847	1847	0
59	20250328	173900	23247633	1847	1847	1847	1847	0
60	20250328	173800	23247633	1847	1847	1847	1847	0
61	20250328	173700	23247633	1847	1847	1847	1847	0
62	20250328	173600	23247633	1847	1847	1847	1847	1799
63	20250328	173500	23247633	1847	1847	1847	1847	0
64	20250328	173400	23247633	1847	1847	1847	1847	0
65	20250328	173300	23247633	1847	1847	1847	1847	0
66	20250328	173200	23247633	1847	1847	1847	1847	0
67	20250328	173100	23247633	1847	1847	1847	1847	0
68	20250328	173000	23247633	1847	1847	1847	1847	0
69	20250328	172900	23247633	1847	1847	1847	1847	0
70	20250328	172800	23247633	1847	1847	1847	1847	0
71	20250328	172700	23247633	1847	1847	1847	1847	0
72	20250328	172600	23247633	1847	1847	1847	1847	0
73	20250328	172500	23247633	1847	1847	1847	1847	0
74	20250328	172400	23247633	1847	1847	1847	1847	0
75	20250328	172300	23247633	1847	1847	1847	1847	0
76	20250328	172200	23247633	1847	1847	1847	1847	0
77	20250328	172100	23247633	1847	1847	1847	1847	0
78	20250328	172000	23247633	1847	1847	1847	1847	0
79	20250328	171900	23247633	1847	1847	1847	1847	0
80	20250328	171800	23247633	1847	1847	1847	1847	0
81	20250328	171700	23247633	1847	1847	1847	1847	0
82	20250328	171600	23247633	1847	1847	1847	1847	0
83	20250328	171500	23247633	1847	1847	1847	1847	0
84	20250328	171400	23247633	1847	1847	1847	1847	0
85	20250328	171300	23247633	1847	1847	1847	1847	0
86	20250328	171200	23247633	1847	1847	1847	1847	0
87	20250328	171100	23247633	1847	1847	1847	1847	0
88	20250328	171000	23247633	1847	1847	1847	1847	0
89	20250328	170900	23247633	1847	1847	1847	1847	0
90	20250328	170800	23247633	1847	1847	1847	1847	0
91	20250328	170700	23247633	1847	1847	1847	1847	0
92	20250328	170600	23247633	1847	1847	1847	1847	1799
93	20250328	170500	23247633	1847	1847	1847	1847	0
94	20250328	170400	23247633	1847	1847	1847	1847	0
95	20250328	170300	23247633	1847	1847	1847	1847	0
96	20250328	170200	23247633	1847	1847	1847	1847	0
97	20250328	170100	23247633	1847	1847	1847	1847	0
98	20250328	170000	23247633	1847	1847	1847	1847	0
99	20250328	165900	23247633	1847	1847	1847	1847	0
100	20250328	165800	23247633	1847	1847	1847	1847	0
101	20250328	165700	23247633	1847	1847	1847	1847	0
102	20250328	165600	23247633	1847	1847	1847	1847	0
103	20250328	165500	23247633	1847	1847	1847	1847	0
104	20250328	165400	23247633	1847	1847	1847	1847	0
105	20250328	165300	23247633	1847	1847	1847	1847	0
106	20250328	165200	23247633	1847	1847	1847	1847	0
107	20250328	165100	23247633	1847	1847	1847	1847	0
108	20250328	165000	23247633	1847	1847	1847	1847	0
109	20250328	164900	23247633	1847	1847	1847	1847	0
110	20250328	164800	23247633	1847	1847	1847	1847	0
111	20250328	164700	23247633	1847	1847	1847	1847	0
112	20250328	164600	23247633	1847	1847	1847	1847	0
113	20250328	164500	23247633	1847	1847	1847	1847	0
114	20250328	164400	23247633	1847	1847	1847	1847	0
115	20250328	164300	23247633	1847	1847	1847	1847	0
116	20250328	164200	23247633	1847	1847	1847	1847	0
117	20250328	164100	23247633	1847	1847	1847	1847	0
118	20250328	164000	23247633	1847	1847	1847	1847	0
119	20250328	163900	23247633	1847	1847	1847	1847	0
120	20250328	163800	23247633	1847	1847	1847	1847	0
121	20250328	163700	23247633	1847	1847	1847	1847	0
122	20250328	163600	23247633	1847	1847	1847	1847	1799
123	20250328	163500	23247633	1847	1847	1847	1847	0
124	20250328	163400	23247633	1847	1847	1847	1847	0
125	20250328	163300	23247633	1847	1847	1847	1847	0
126	20250328	163200	23247633	1847	1847	1847	1847	0
127	20250328	163100	23247633	1847	1847	1847	1847	0
128	20250328	163000	23247633	1847	1847	1847	1847	0
129	20250328	162900	23247633	1847	1847	1847	1847	0
130	20250328	162800	23247633	1847	1847	1847	1847	0
131	20250328	162700	23247633	1847	1847	1847	1847	0
132	20250328	162600	23247633	1847	1847	1847	1847	0
133	20250328	162500	23247633	1847	1847	1847	1847	0
134	20250328	162400	23247633	1847	1847	1847	1847	0
135	20250328	162300	23247633	1847	1847	1847	1847	0
136	20250328	162200	23247633	1847	1847	1847	1847	0
137	20250328	162100	23247633	1847	1847	1847	1847	0
138	20250328	162000	23247633	1847	1847	1847	1847	0
139	20250328	161900	23247633	1847	1847	1847	1847	0
140	20250328	161800	23247633	1847	1847	1847	1847	0
141	20250328	161700	23247633	1847	1847	1847	1847	0
142	20250328	161600	23247633	1847	1847	1847	1847	0
143	20250328	161500	23247633	1847	1847	1847	1847	0
144	20250328	161400	23247633	1847	1847	1847	1847	0
145	20250328	161300	23247633	1847	1847	1847	1847	0
146	20250328	161200	23247633	1847	1847	1847	1847	0
147	20250328	161100	23247633	1847	1847	1847	1847	0
148	20250328	161000	23247633	1847	1847	1847	1847	0
149	20250328	160900	23247633	1847	1847	1847	1847	0
150	20250328	160800	23247633	1847	1847	1847	1847	0
151	20250328	160700	23247633	1847	1847	1847	1847	0
152	20250328	160600	23247633	1847	1847	1847	1847	1799
153	20250328	160500	23247633	1847	1847	1847	1847	0
154	20250328	160400	23247633	1847	1847	1847	1847	0
155	20250328	160300	23247633	1847	1847	1847	1847	0
156	20250328	160200	23247633	1847	1847	1847	1847	0
157	20250328	160100	23247633	1847	1847	1847	1847	0
158	20250328	160000	23247633	1847	1847	1847	1847	0
159	20250328	155900	23247633	1847	1847	1847	1847	0
160	20250328	155800	23247633	1847	1847	1847	1847	0
161	20250328	155700	23247633	1847	1847	1847	1847	0
162	20250328	155600	23247633	1847	1847	1847	1847	0
163	20250328	155500	23247633	1847	1847	1847	1847	0
164	20250328	155400	23247633	1847	1847	1847	1847	0
165	20250328	155300	23247633	1847	1847	1847	1847	0
166	20250328	155200	23247633	1847	1847	1847	1847	0
167	20250328	155100	23247633	1847	1847	1847	1847	0
168	20250328	155000	23247633	1847	1847	1847	1847	0
169	20250328	154900	23247633	1847	1847	1847	1847	0
170	20250328	154800	23247633	1847	1847	1847	1847	0
171	20250328	154700	23247633	1847	1847	1847	1847	0
172	20250328	154600	23247633	1847	1847	1847	1847	0
173	20250328	154500	23247633	1847	1847	1847	1847	0
174	20250328	154400	23247633	1847	1847	1847	1847	0
175	20250328	154300	23247633	1847	1847	1847	1847	0
176	20250328	154200	23247633	1847	1847	1847	1847	0
177	20250328	154100	23247633	1847	1847	1847	1847	0
178	20250328	154000	23247633	1847	1847	1847	1847	0
179	20250328	153900	23247633	1847	1847	1847	1847	0
180	20250328	153800	23247633	1847	1847	1847	1847	0
181	20250328	153700	23247633	1847	1847	1847	1847	0
182	20250328	153600	23247633	1847	1847	1847	1847	1799
183	20250328	153500	23247633	1847	1847	1847	1847	0
184	20250328	153400	23247633	1847	1847	1847	1847	0
185	20250328	153300	23247633	1847	1847	1847	1847	0
186	20250328	153200	23247633	1847	1847	1847	1847	0
187	20250328	153100	23247633	1847	1847	1847	1847	0
188	20250328	153000	23247633	1847	1847	1847	1847	1799
189	20250328	152900	19924880	1860	1860	1860	1860	0
190	20250328	152800	19924880	1860	1860	1860	1860	0
191	20250328	152700	19924880	1860	1860	1860	1860	0
192	20250328	152600	19924880	1860	1860	1860	1860	0
193	20250328	152500	19924880	1860	1860	1860	1860	0
194	20250328	152400	19924880	1860	1860	1860	1860	0
195	20250328	152300	19924880	1860	1860	1860	1860	0
196	20250328	152200	19924880	1860	1860	1860	1860	0
197	20250328	152100	19924880	1860	1860	1860	1860	0
198	20250328	152000	19924880	1860	1860	1860	1860	0
199	20250328	151900	19924880	1860	1856	1860	1856	15
200	20250328	151800	19897036	1851	1851	1851	1851	0
201	20250328	151700	19897036	1851	1851	1851	1851	0
202	20250328	151600	19897036	1851	1851	1851	1851	0
203	20250328	151500	19897036	1851	1851	1851	1851	0
204	20250328	151400	19897036	1851	1851	1851	1851	0
205	20250328	151300	19897036	1851	1851	1851	1851	0
206	20250328	151200	19897036	1851	1851	1851	1851	0
207	20250328	151100	19897036	1851	1851	1851	1851	0
208	20250328	151000	19897036	1851	1851	1851	1851	0
209	20250328	150900	19897036	1851	1851	1851	1851	0
210	20250328	150800	19897036	1851	1851	1851	1851	0
211	20250328	150700	19897036	1851	1851	1851	1851	0
212	20250328	150600	19897036	1851	1851	1851	1851	0
213	20250328	150500	19897036	1851	1851	1851	1851	0
214	20250328	150400	19897036	1851	1851	1851	1851	0
215	20250328	150300	19897036	1851	1851	1851	1851	0
216	20250328	150200	19897036	1851	1851	1851	1851	0
217	20250328	150100	19897036	1851	1851	1851	1851	0
218	20250328	150000	19897036	1851	1851	1851	1851	79
219	20250328	145900	19750807	1851	1851	1851	1851	0
220	20250328	145800	19750807	1851	1851	1851	1851	0
221	20250328	145700	19750807	1851	1851	1851	1851	0
222	20250328	145600	19750807	1851	1851	1851	1851	0
223	20250328	145500	19750807	1851	1851	1851	1851	0
224	20250328	145400	19750807	1851	1851	1851	1851	0
225	20250328	145300	19750807	1851	1851	1851	1851	0
226	20250328	145200	19750807	1851	1851	1851	1851	0
227	20250328	145100	19750807	1851	1851	1851	1851	0
228	20250328	145000	19750807	1851	1851	1851	1851	0
229	20250328	144900	19750807	1851	1851	1851	1851	0
230	20250328	144800	19750807	1851	1851	1851	1851	0
231	20250328	144700	19750807	1851	1851	1851	1851	0
232	20250328	144600	19750807	1851	1851	1851	1851	0
233	20250328	144500	19750807	1851	1851	1851	1851	0
234	20250328	144400	19750807	1851	1851	1851	1851	0
235	20250328	144300	19750807	1851	1851	1851	1851	0
236	20250328	144200	19750807	1851	1851	1851	1851	0
237	20250328	144100	19750807	1851	1851	1851	1851	0
238	20250328	144000	19750807	1851	1851	1851	1851	0
239	20250328	143900	19750807	1851	1851	1851	1851	0
240	20250328	143800	19750807	1851	1851	1851	1851	0
241	20250328	143700	19750807	1851	1851	1851	1851	0
242	20250328	143600	19750807	1851	1851	1851	1851	1131
243	20250328	143500	17657326	1851	1851	1851	1851	0
244	20250328	143400	17657326	1851	1851	1851	1851	0
245	20250328	143300	17657326	1851	1851	1851	1851	0
246	20250328	143200	17657326	1851	1851	1851	1851	0
247	20250328	143100	17657326	1851	1851	1851	1851	0
248	20250328	143000	17657326	1851	1851	1851	1851	0
249	20250328	142900	17657326	1851	1851	1851	1851	0
250	20250328	142800	17657326	1851	1851	1851	1851	0
251	20250328	142700	17657326	1851	1851	1851	1851	0
252	20250328	142600	17657326	1851	1851	1851	1851	0
253	20250328	142500	17657326	1851	1851	1851	1851	0
254	20250328	142400	17657326	1851	1851	1851	1851	0
255	20250328	142300	17657326	1851	1851	1851	1851	0
256	20250328	142200	17657326	1851	1851	1851	1851	0
257	20250328	142100	17657326	1851	1851	1851	1851	0
258	20250328	142000	17657326	1851	1851	1851	1851	0
259	20250328	141900	17657326	1851	1851	1851	1851	0
260	20250328	141800	17657326	1851	1851	1851	1851	0
261	20250328	141700	17657326	1851	1851	1851	1851	0
262	20250328	141600	17657326	1851	1851	1851	1851	0
263	20250328	141500	17657326	1851	1851	1851	1851	0
264	20250328	141400	17657326	1851	1851	1851	1851	0
265	20250328	141300	17657326	1851	1851	1851	1851	0
266	20250328	141200	17657326	1851	1851	1851	1851	0
267	20250328	141100	17657326	1851	1851	1851	1851	0
268	20250328	141000	17657326	1851	1851	1851	1851	0
269	20250328	140900	17657326	1851	1851	1851	1851	0
270	20250328	140800	17657326	1851	1851	1851	1851	0
271	20250328	140700	17657326	1851	1851	1851	1851	0
272	20250328	140600	17657326	1851	1851	1851	1851	0
273	20250328	140500	17657326	1851	1851	1851	1851	0
274	20250328	140400	17657326	1851	1851	1851	1851	0
275	20250328	140300	17657326	1851	1851	1851	1851	0
276	20250328	140200	17657326	1851	1851	1851	1851	0
277	20250328	140100	17657326	1851	1851	1851	1851	0
278	20250328	140000	17657326	1851	1851	1851	1851	0
279	20250328	135900	17657326	1851	1851	1851	1851	0
280	20250328	135800	17657326	1851	1851	1851	1851	0
281	20250328	135700	17657326	1851	1851	1851	1851	0
282	20250328	135600	17657326	1851	1851	1851	1851	0
283	20250328	135500	17657326	1851	1851	1851	1851	0
284	20250328	135400	17657326	1851	1851	1851	1851	96
285	20250328	135300	17479630	1851	1851	1851	1851	0
286	20250328	135200	17479630	1851	1851	1851	1851	0
287	20250328	135100	17479630	1851	1851	1851	1851	0
288	20250328	135000	17479630	1851	1851	1851	1851	0
289	20250328	134900	17479630	1851	1851	1851	1851	0
290	20250328	134800	17479630	1851	1851	1851	1851	0
291	20250328	134700	17479630	1851	1851	1851	1851	0
292	20250328	134600	17479630	1851	1851	1851	1851	0
293	20250328	134500	17479630	1851	1851	1851	1851	0
294	20250328	134400	17479630	1851	1851	1851	1851	0
295	20250328	134300	17479630	1851	1851	1851	1851	0
296	20250328	134200	17479630	1851	1851	1851	1851	0
297	20250328	134100	17479630	1851	1851	1851	1851	0
298	20250328	134000	17479630	1851	1851	1851	1851	0
299	20250328	133900	17479630	1851	1851	1851	1851	0
300	20250328	133800	17479630	1851	1851	1851	1851	0
301	20250328	133700	17479630	1851	1851	1851	1851	0
302	20250328	133600	17479630	1851	1851	1851	1851	0
303	20250328	133500	17479630	1851	1851	1851	1851	0
304	20250328	133400	17479630	1851	1851	1851	1851	0
305	20250328	133300	17479630	1851	1851	1851	1851	0
306	20250328	133200	17479630	1851	1851	1851	1851	0
307	20250328	133100	17479630	1851	1851	1851	1851	3
308	20250328	133000	17474077	1851	1851	1851	1851	0
309	20250328	132900	17474077	1851	1851	1851	1851	0
310	20250328	132800	17474077	1851	1851	1851	1851	0
311	20250328	132700	17474077	1851	1851	1851	1851	0
312	20250328	132600	17474077	1851	1851	1851	1851	0
313	20250328	132500	17474077	1851	1851	1851	1851	1
314	20250328	132400	17472226	1860	1860	1860	1860	0
315	20250328	132300	17472226	1860	1860	1860	1860	0
316	20250328	132200	17472226	1860	1860	1860	1860	0
317	20250328	132100	17472226	1860	1860	1860	1860	0
318	20250328	132000	17472226	1860	1860	1860	1860	0
319	20250328	131900	17472226	1860	1860	1860	1860	0
320	20250328	131800	17472226	1860	1860	1860	1860	0
321	20250328	131700	17472226	1860	1860	1860	1860	0
322	20250328	131600	17472226	1860	1860	1860	1860	0
323	20250328	131500	17472226	1860	1860	1860	1860	0
324	20250328	131400	17472226	1860	1860	1860	1860	0
325	20250328	131300	17472226	1860	1860	1860	1860	0
326	20250328	131200	17472226	1860	1860	1860	1860	0
327	20250328	131100	17472226	1860	1860	1860	1860	0
328	20250328	131000	17472226	1860	1860	1860	1860	0
329	20250328	130900	17472226	1860	1860	1860	1860	0
330	20250328	130800	17472226	1860	1860	1860	1860	0
331	20250328	130700	17472226	1860	1860	1860	1860	1
332	20250328	130600	17470366	1860	1860	1860	1860	0
333	20250328	130500	17470366	1860	1860	1860	1860	12
334	20250328	130400	17448046	1863	1863	1863	1863	0
335	20250328	130300	17448046	1863	1863	1863	1863	0
336	20250328	130200	17448046	1863	1863	1863	1863	0
337	20250328	130100	17448046	1863	1863	1863	1863	0
338	20250328	130000	17448046	1863	1863	1863	1863	0
339	20250328	125900	17448046	1863	1863	1863	1863	0
340	20250328	125800	17448046	1863	1863	1863	1863	0
341	20250328	125700	17448046	1863	1863	1863	1863	0
342	20250328	125600	17448046	1863	1863	1863	1863	0
343	20250328	125500	17448046	1863	1863	1863	1863	0
344	20250328	125400	17448046	1863	1863	1863	1863	0
345	20250328	125300	17448046	1863	1863	1863	1863	0
346	20250328	125200	17448046	1863	1863	1863	1863	0
347	20250328	125100	17448046	1863	1863	1863	1863	0
348	20250328	125000	17448046	1863	1863	1863	1863	0
349	20250328	124900	17448046	1863	1863	1863	1863	0
350	20250328	124800	17448046	1863	1863	1863	1863	0
351	20250328	124700	17448046	1863	1863	1863	1863	0
352	20250328	124600	17448046	1863	1863	1863	1863	3
353	20250328	124500	17442457	1851	1851	1851	1851	0
354	20250328	124400	17442457	1851	1851	1851	1851	0
355	20250328	124300	17442457	1851	1851	1851	1851	0
356	20250328	124200	17442457	1851	1851	1851	1851	0
357	20250328	124100	17442457	1851	1851	1851	1851	0
358	20250328	124000	17442457	1851	1851	1851	1851	0
359	20250328	123900	17442457	1851	1851	1851	1851	0
360	20250328	123800	17442457	1851	1851	1851	1851	2395
361	20250328	123700	13009312	1851	1851	1851	1851	0
362	20250328	123600	13009312	1851	1851	1851	1851	0
363	20250328	123500	13009312	1851	1851	1851	1851	0
364	20250328	123400	13009312	1851	1851	1851	1851	0
365	20250328	123300	13009312	1851	1851	1851	1851	0
366	20250328	123200	13009312	1851	1851	1851	1851	0
367	20250328	123100	13009312	1851	1851	1851	1851	0
368	20250328	123000	13009312	1851	1851	1851	1851	852
369	20250328	122900	11432260	1856	1856	1856	1856	0
370	20250328	122800	11432260	1856	1856	1856	1856	0
371	20250328	122700	11432260	1856	1856	1856	1856	0
372	20250328	122600	11432260	1856	1856	1856	1856	0
373	20250328	122500	11432260	1856	1856	1856	1856	0
374	20250328	122400	11432260	1856	1856	1856	1856	0
375	20250328	122300	11432260	1856	1856	1856	1856	0
376	20250328	122200	11432260	1856	1856	1856	1856	0
377	20250328	122100	11432260	1856	1856	1856	1856	0
378	20250328	122000	11432260	1856	1856	1856	1856	0
379	20250328	121900	11432260	1856	1856	1856	1856	0
380	20250328	121800	11432260	1856	1856	1856	1856	0
381	20250328	121700	11432260	1856	1856	1856	1856	0
382	20250328	121600	11432260	1856	1856	1856	1856	2745
383	20250328	121500	6337540	1856	1856	1856	1856	0
384	20250328	121400	6337540	1856	1856	1856	1856	0
385	20250328	121300	6337540	1856	1856	1856	1856	10
386	20250328	121200	6318980	1856	1856	1856	1856	681
387	20250328	121100	5055044	1856	1856	1856	1856	0
388	20250328	121000	5055044	1856	1856	1856	1856	0
389	20250328	120900	5055044	1856	1856	1856	1856	0
390	20250328	120800	5055044	1856	1856	1856	1856	0
391	20250328	120700	5055044	1856	1856	1856	1856	0
392	20250328	120600	5055044	1856	1856	1856	1856	0
393	20250328	120500	5055044	1856	1856	1856	1856	0
394	20250328	120400	5055044	1856	1856	1856	1856	1
395	20250328	120300	5053188	1857	1857	1857	1857	0
396	20250328	120200	5053188	1857	1857	1857	1857	0
397	20250328	120100	5053188	1857	1857	1857	1857	0
398	20250328	120000	5053188	1857	1857	1857	1857	0
399	20250328	115900	5053188	1857	1857	1857	1857	300
400	20250328	115800	4496088	1857	1857	1857	1857	0
401	20250328	115700	4496088	1857	1857	1857	1857	0
402	20250328	115600	4496088	1857	1857	1857	1857	1
403	20250328	115500	4494231	1857	1857	1857	1857	63
404	20250328	115400	4377240	1857	1857	1857	1857	0
405	20250328	115300	4377240	1857	1857	1857	1857	0
406	20250328	115200	4377240	1857	1857	1857	1857	0
407	20250328	115100	4377240	1857	1857	1857	1857	0
408	20250328	115000	4377240	1857	1857	1857	1857	0
409	20250328	114900	4377240	1857	1857	1857	1857	0
410	20250328	114800	4377240	1857	1857	1857	1857	0
411	20250328	114700	4377240	1857	1857	1857	1857	0
412	20250328	114600	4377240	1857	1857	1857	1857	0
413	20250328	114500	4377240	1857	1857	1857	1857	0
414	20250328	114400	4377240	1857	1857	1857	1857	1
415	20250328	114300	4375383	1857	1857	1857	1857	0
416	20250328	114200	4375383	1857	1857	1857	1857	0
417	20250328	114100	4375383	1857	1857	1857	1857	0
418	20250328	114000	4375383	1857	1857	1857	1857	0
419	20250328	113900	4375383	1857	1857	1857	1857	0
420	20250328	113800	4375383	1857	1857	1857	1857	0
421	20250328	113700	4375383	1857	1857	1857	1857	0
422	20250328	113600	4375383	1857	1857	1857	1857	0
423	20250328	113500	4375383	1857	1857	1857	1857	1
424	20250328	113400	4373526	1865	1865	1865	1865	0
425	20250328	113300	4373526	1865	1865	1865	1865	0
426	20250328	113200	4373526	1865	1865	1865	1865	0
427	20250328	113100	4373526	1865	1865	1865	1865	0
428	20250328	113000	4373526	1865	1865	1865	1865	0
429	20250328	112900	4373526	1865	1865	1865	1865	0
430	20250328	112800	4373526	1865	1865	1865	1865	0
431	20250328	112700	4373526	1865	1865	1865	1865	0
432	20250328	112600	4373526	1865	1865	1865	1865	0
433	20250328	112500	4373526	1865	1865	1865	1865	0
434	20250328	112400	4373526	1865	1865	1865	1865	0
435	20250328	112300	4373526	1865	1865	1865	1865	0
436	20250328	112200	4373526	1865	1865	1865	1865	0
437	20250328	112100	4373526	1865	1865	1865	1865	0
438	20250328	112000	4373526	1865	1865	1865	1865	0
439	20250328	111900	4373526	1865	1865	1865	1865	0
440	20250328	111800	4373526	1865	1865	1865	1865	0
441	20250328	111700	4373526	1865	1865	1865	1865	0
442	20250328	111600	4373526	1865	1865	1865	1865	0
443	20250328	111500	4373526	1865	1865	1865	1865	0
444	20250328	111400	4373526	1865	1865	1865	1865	0
445	20250328	111300	4373526	1865	1865	1865	1865	0
446	20250328	111200	4373526	1865	1865	1865	1865	0
447	20250328	111100	4373526	1865	1865	1865	1865	0
448	20250328	111000	4373526	1865	1865	1865	1865	0
449	20250328	110900	4373526	1865	1865	1865	1865	0
450	20250328	110800	4373526	1865	1865	1865	1865	0
451	20250328	110700	4373526	1865	1865	1865	1865	0
452	20250328	110600	4373526	1865	1865	1865	1865	0
453	20250328	110500	4373526	1865	1865	1865	1865	0
454	20250328	110400	4373526	1865	1865	1865	1865	0
455	20250328	110300	4373526	1865	1865	1865	1865	0
456	20250328	110200	4373526	1865	1865	1865	1865	0
457	20250328	110100	4373526	1865	1865	1865	1865	0
458	20250328	110000	4373526	1865	1865	1865	1865	0
459	20250328	105900	4373526	1865	1865	1865	1865	0
460	20250328	105800	4373526	1865	1865	1865	1865	0
461	20250328	105700	4373526	1865	1865	1865	1865	0
462	20250328	105600	4373526	1865	1865	1865	1865	0
463	20250328	105500	4373526	1865	1865	1865	1865	0
464	20250328	105400	4373526	1865	1865	1865	1865	0
465	20250328	105300	4373526	1865	1865	1865	1865	0
466	20250328	105200	4373526	1865	1865	1865	1865	0
467	20250328	105100	4373526	1865	1865	1865	1865	0
468	20250328	105000	4373526	1865	1865	1865	1865	0
469	20250328	104900	4373526	1865	1865	1865	1865	0
470	20250328	104800	4373526	1865	1865	1865	1865	0
471	20250328	104700	4373526	1865	1865	1865	1865	0
472	20250328	104600	4373526	1865	1865	1865	1865	0
473	20250328	104500	4373526	1865	1865	1865	1865	0
474	20250328	104400	4373526	1865	1865	1865	1865	0
475	20250328	104300	4373526	1865	1865	1865	1865	0
476	20250328	104200	4373526	1865	1865	1865	1865	0
477	20250328	104100	4373526	1865	1865	1865	1865	0
478	20250328	104000	4373526	1865	1856	1865	1856	751
479	20250328	103900	2979661	1865	1865	1865	1865	0
480	20250328	103800	2979661	1865	1865	1865	1865	0
481	20250328	103700	2979661	1865	1865	1865	1865	0
482	20250328	103600	2979661	1865	1865	1865	1865	0
483	20250328	103500	2979661	1865	1865	1865	1865	0
484	20250328	103400	2979661	1865	1865	1865	1865	1
485	20250328	103300	2977796	1856	1856	1856	1856	0
486	20250328	103200	2977796	1856	1856	1856	1856	0
487	20250328	103100	2977796	1856	1856	1856	1856	190
488	20250328	103000	2625156	1865	1865	1865	1865	0
489	20250328	102900	2625156	1865	1865	1865	1865	0
490	20250328	102800	2625156	1865	1865	1865	1865	0
491	20250328	102700	2625156	1865	1865	1865	1865	0
492	20250328	102600	2625156	1865	1865	1865	1865	0
493	20250328	102500	2625156	1865	1865	1865	1865	0
494	20250328	102400	2625156	1865	1865	1865	1865	1
495	20250328	102300	2623291	1865	1865	1865	1865	0
496	20250328	102200	2623291	1865	1865	1865	1865	0
497	20250328	102100	2623291	1865	1865	1865	1856	11
498	20250328	102000	2602803	1856	1856	1856	1856	0
499	20250328	101900	2602803	1856	1856	1856	1856	20
500	20250328	101800	2565683	1856	1856	1856	1856	0
501	20250328	101700	2565683	1856	1856	1856	1856	0
502	20250328	101600	2565683	1856	1856	1856	1856	10
503	20250328	101500	2547123	1856	1856	1856	1856	0
504	20250328	101400	2547123	1856	1856	1856	1856	120
505	20250328	101300	2324403	1856	1856	1856	1856	0
506	20250328	101200	2324403	1856	1856	1856	1856	121
507	20250328	101100	2099827	1856	1856	1856	1856	0
508	20250328	101000	2099827	1856	1856	1856	1856	0
509	20250328	100900	2099827	1856	1856	1856	1856	0
510	20250328	100800	2099827	1856	1861	1861	1856	543
511	20250328	100700	1090733	1861	1861	1861	1861	0
512	20250328	100600	1090733	1861	1861	1861	1861	0
513	20250328	100500	1090733	1861	1861	1861	1861	0
514	20250328	100400	1090733	1861	1861	1861	1861	0
515	20250328	100300	1090733	1861	1861	1861	1861	0
516	20250328	100200	1090733	1861	1861	1861	1861	0
517	20250328	100100	1090733	1861	1861	1861	1861	0
518	20250328	100000	1090733	1861	1861	1861	1861	0
519	20250328	095900	1090733	1861	1861	1861	1861	0
520	20250328	095800	1090733	1861	1861	1861	1861	0
521	20250328	095700	1090733	1861	1861	1861	1861	0
522	20250328	095600	1090733	1861	1861	1861	1861	0
523	20250328	095500	1090733	1861	1861	1861	1861	0
524	20250328	095400	1090733	1861	1861	1861	1861	0
525	20250328	095300	1090733	1861	1861	1861	1861	0
526	20250328	095200	1090733	1861	1862	1862	1861	33
527	20250328	095100	1029317	1874	1874	1874	1874	0
528	20250328	095000	1029317	1874	1874	1874	1874	0
529	20250328	094900	1029317	1874	1874	1874	1874	0
530	20250328	094800	1029317	1874	1874	1874	1874	0
531	20250328	094700	1029317	1874	1874	1874	1874	0
532	20250328	094600	1029317	1874	1874	1874	1874	0
533	20250328	094500	1029317	1874	1874	1874	1874	0
534	20250328	094400	1029317	1874	1874	1874	1874	0
535	20250328	094300	1029317	1874	1874	1874	1874	0
536	20250328	094200	1029317	1874	1874	1874	1874	0
537	20250328	094100	1029317	1874	1874	1874	1874	0
538	20250328	094000	1029317	1874	1874	1874	1874	0
539	20250328	093900	1029317	1874	1874	1874	1874	0
540	20250328	093800	1029317	1874	1874	1874	1874	0
541	20250328	093700	1029317	1874	1874	1874	1874	0
542	20250328	093600	1029317	1874	1874	1874	1874	10
543	20250328	093500	1010577	1874	1874	1874	1874	0
544	20250328	093400	1010577	1874	1872	1874	1872	40
545	20250328	093300	935659	1874	1874	1874	1874	0
546	20250328	093200	935659	1874	1874	1874	1874	0
547	20250328	093100	935659	1874	1874	1874	1874	0
548	20250328	093000	935659	1874	1874	1874	1874	0
549	20250328	092900	935659	1874	1874	1874	1874	0
550	20250328	092800	935659	1874	1874	1874	1874	0
551	20250328	092700	935659	1874	1874	1874	1874	0
552	20250328	092600	935659	1874	1874	1874	1874	0
553	20250328	092500	935659	1874	1874	1874	1874	0
554	20250328	092400	935659	1874	1874	1874	1874	0
555	20250328	092300	935659	1874	1874	1874	1874	0
556	20250328	092200	935659	1874	1874	1874	1874	0
557	20250328	092100	935659	1874	1874	1874	1874	0
558	20250328	092000	935659	1874	1874	1874	1874	0
559	20250328	091900	935659	1874	1874	1874	1874	0
560	20250328	091800	935659	1874	1874	1874	1874	0
561	20250328	091700	935659	1874	1874	1874	1874	1
562	20250328	091600	933785	1875	1875	1875	1875	0
563	20250328	091500	933785	1875	1875	1875	1875	0
564	20250328	091400	933785	1875	1875	1875	1875	0
565	20250328	091300	933785	1875	1875	1875	1875	0
566	20250328	091200	933785	1875	1875	1875	1875	0
567	20250328	091100	933785	1875	1875	1875	1875	0
568	20250328	091000	933785	1875	1875	1875	1875	0
569	20250328	090900	933785	1875	1875	1875	1875	0
570	20250328	090800	933785	1875	1875	1875	1875	0
571	20250328	090700	933785	1875	1875	1875	1875	0
572	20250328	090600	933785	1875	1875	1875	1875	0
573	20250328	090500	933785	1875	1875	1875	1875	0
574	20250328	090400	933785	1875	1875	1875	1875	0
575	20250328	090300	933785	1875	1875	1875	1875	0
576	20250328	090200	933785	1875	1875	1875	1875	0
577	20250328	090100	933785	1875	1860	1875	1860	492
578	20250328	090000	18650	1865	1865	1865	1865	10