KissMeData/002220/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	182100	17054686	1824	1824	1824	1824	132
3	20250414	182000	17054686	1824	1824	1824	1824	0
4	20250414	181900	17054686	1824	1824	1824	1824	0
5	20250414	181800	17054686	1824	1824	1824	1824	0
6	20250414	181700	17054686	1824	1824	1824	1824	0
7	20250414	181600	17054686	1824	1824	1824	1824	0
8	20250414	181500	17054686	1824	1824	1824	1824	0
9	20250414	181400	17054686	1824	1824	1824	1824	0
10	20250414	181300	17054686	1824	1824	1824	1824	0
11	20250414	181200	17054686	1824	1824	1824	1824	0
12	20250414	181100	17054686	1824	1824	1824	1824	0
13	20250414	181000	17054686	1824	1824	1824	1824	0
14	20250414	180900	17054686	1824	1824	1824	1824	0
15	20250414	180800	17054686	1824	1824	1824	1824	0
16	20250414	180700	17054686	1824	1824	1824	1824	0
17	20250414	180600	17054686	1824	1824	1824	1824	0
18	20250414	180500	17054686	1824	1824	1824	1824	0
19	20250414	180400	17054686	1824	1824	1824	1824	0
20	20250414	180300	17054686	1824	1824	1824	1824	0
21	20250414	180200	17054686	1824	1824	1824	1824	0
22	20250414	180100	17054686	1824	1824	1824	1824	0
23	20250414	180000	17054686	1824	1824	1824	1824	0
24	20250414	175900	17054686	1824	1824	1824	1824	0
25	20250414	175800	17054686	1824	1824	1824	1824	0
26	20250414	175700	17054686	1824	1824	1824	1824	0
27	20250414	175600	17054686	1824	1824	1824	1824	0
28	20250414	175500	17054686	1824	1824	1824	1824	0
29	20250414	175400	17054686	1824	1824	1824	1824	0
30	20250414	175300	17054686	1824	1824	1824	1824	0
31	20250414	175200	17054686	1824	1824	1824	1824	0
32	20250414	175100	17054686	1824	1824	1824	1824	132
33	20250414	175000	17054686	1824	1824	1824	1824	0
34	20250414	174900	17054686	1824	1824	1824	1824	0
35	20250414	174800	17054686	1824	1824	1824	1824	0
36	20250414	174700	17054686	1824	1824	1824	1824	0
37	20250414	174600	17054686	1824	1824	1824	1824	0
38	20250414	174500	17054686	1824	1824	1824	1824	0
39	20250414	174400	17054686	1824	1824	1824	1824	0
40	20250414	174300	17054686	1824	1824	1824	1824	0
41	20250414	174200	17054686	1824	1824	1824	1824	0
42	20250414	174100	17054686	1824	1824	1824	1824	0
43	20250414	174000	17054686	1824	1824	1824	1824	0
44	20250414	173900	17054686	1824	1824	1824	1824	0
45	20250414	173800	17054686	1824	1824	1824	1824	0
46	20250414	173700	17054686	1824	1824	1824	1824	0
47	20250414	173600	17054686	1824	1824	1824	1824	0
48	20250414	173500	17054686	1824	1824	1824	1824	0
49	20250414	173400	17054686	1824	1824	1824	1824	0
50	20250414	173300	17054686	1824	1824	1824	1824	0
51	20250414	173200	17054686	1824	1824	1824	1824	0
52	20250414	173100	17054686	1824	1824	1824	1824	0
53	20250414	173000	17054686	1824	1824	1824	1824	0
54	20250414	172900	17054686	1824	1824	1824	1824	0
55	20250414	172800	17054686	1824	1824	1824	1824	0
56	20250414	172700	17054686	1824	1824	1824	1824	0
57	20250414	172600	17054686	1824	1824	1824	1824	0
58	20250414	172500	17054686	1824	1824	1824	1824	0
59	20250414	172400	17054686	1824	1824	1824	1824	0
60	20250414	172300	17054686	1824	1824	1824	1824	0
61	20250414	172200	17054686	1824	1824	1824	1824	0
62	20250414	172100	17054686	1824	1824	1824	1824	132
63	20250414	172000	17054686	1824	1824	1824	1824	0
64	20250414	171900	17054686	1824	1824	1824	1824	0
65	20250414	171800	17054686	1824	1824	1824	1824	0
66	20250414	171700	17054686	1824	1824	1824	1824	0
67	20250414	171600	17054686	1824	1824	1824	1824	0
68	20250414	171500	17054686	1824	1824	1824	1824	0
69	20250414	171400	17054686	1824	1824	1824	1824	0
70	20250414	171300	17054686	1824	1824	1824	1824	0
71	20250414	171200	17054686	1824	1824	1824	1824	0
72	20250414	171100	17054686	1824	1824	1824	1824	0
73	20250414	171000	17054686	1824	1824	1824	1824	0
74	20250414	170900	17054686	1824	1824	1824	1824	0
75	20250414	170800	17054686	1824	1824	1824	1824	0
76	20250414	170700	17054686	1824	1824	1824	1824	0
77	20250414	170600	17054686	1824	1824	1824	1824	0
78	20250414	170500	17054686	1824	1824	1824	1824	0
79	20250414	170400	17054686	1824	1824	1824	1824	0
80	20250414	170300	17054686	1824	1824	1824	1824	0
81	20250414	170200	17054686	1824	1824	1824	1824	0
82	20250414	170100	17054686	1824	1824	1824	1824	0
83	20250414	170000	17054686	1824	1824	1824	1824	0
84	20250414	165900	17054686	1824	1824	1824	1824	0
85	20250414	165800	17054686	1824	1824	1824	1824	0
86	20250414	165700	17054686	1824	1824	1824	1824	0
87	20250414	165600	17054686	1824	1824	1824	1824	0
88	20250414	165500	17054686	1824	1824	1824	1824	0
89	20250414	165400	17054686	1824	1824	1824	1824	0
90	20250414	165300	17054686	1824	1824	1824	1824	0
91	20250414	165200	17054686	1824	1824	1824	1824	0
92	20250414	165100	17054686	1824	1824	1824	1824	132
93	20250414	165000	17054686	1824	1824	1824	1824	0
94	20250414	164900	17054686	1824	1824	1824	1824	0
95	20250414	164800	17054686	1824	1824	1824	1824	0
96	20250414	164700	17054686	1824	1824	1824	1824	0
97	20250414	164600	17054686	1824	1824	1824	1824	0
98	20250414	164500	17054686	1824	1824	1824	1824	0
99	20250414	164400	17054686	1824	1824	1824	1824	0
100	20250414	164300	17054686	1824	1824	1824	1824	0
101	20250414	164200	17054686	1824	1824	1824	1824	0
102	20250414	164100	17054686	1824	1824	1824	1824	0
103	20250414	164000	17054686	1824	1824	1824	1824	0
104	20250414	163900	17054686	1824	1824	1824	1824	0
105	20250414	163800	17054686	1824	1824	1824	1824	0
106	20250414	163700	17054686	1824	1824	1824	1824	0
107	20250414	163600	17054686	1824	1824	1824	1824	0
108	20250414	163500	17054686	1824	1824	1824	1824	0
109	20250414	163400	17054686	1824	1824	1824	1824	0
110	20250414	163300	17054686	1824	1824	1824	1824	0
111	20250414	163200	17054686	1824	1824	1824	1824	0
112	20250414	163100	17054686	1824	1824	1824	1824	0
113	20250414	163000	17054686	1824	1824	1824	1824	0
114	20250414	162900	17054686	1824	1824	1824	1824	0
115	20250414	162800	17054686	1824	1824	1824	1824	0
116	20250414	162700	17054686	1824	1824	1824	1824	0
117	20250414	162600	17054686	1824	1824	1824	1824	0
118	20250414	162500	17054686	1824	1824	1824	1824	0
119	20250414	162400	17054686	1824	1824	1824	1824	0
120	20250414	162300	17054686	1824	1824	1824	1824	0
121	20250414	162200	17054686	1824	1824	1824	1824	0
122	20250414	162100	17054686	1824	1824	1824	1824	132
123	20250414	162000	17054686	1824	1824	1824	1824	0
124	20250414	161900	17054686	1824	1824	1824	1824	0
125	20250414	161800	17054686	1824	1824	1824	1824	0
126	20250414	161700	17054686	1824	1824	1824	1824	0
127	20250414	161600	17054686	1824	1824	1824	1824	0
128	20250414	161500	17054686	1824	1824	1824	1824	0
129	20250414	161400	17054686	1824	1824	1824	1824	0
130	20250414	161300	17054686	1824	1824	1824	1824	0
131	20250414	161200	17054686	1824	1824	1824	1824	0
132	20250414	161100	17054686	1824	1824	1824	1824	0
133	20250414	161000	17054686	1824	1824	1824	1824	0
134	20250414	160900	17054686	1824	1824	1824	1824	0
135	20250414	160800	17054686	1824	1824	1824	1824	0
136	20250414	160700	17054686	1824	1824	1824	1824	0
137	20250414	160600	17054686	1824	1824	1824	1824	0
138	20250414	160500	17054686	1824	1824	1824	1824	0
139	20250414	160400	17054686	1824	1824	1824	1824	0
140	20250414	160300	17054686	1824	1824	1824	1824	0
141	20250414	160200	17054686	1824	1824	1824	1824	0
142	20250414	160100	17054686	1824	1824	1824	1824	0
143	20250414	160000	17054686	1824	1824	1824	1824	0
144	20250414	155900	17054686	1824	1824	1824	1824	0
145	20250414	155800	17054686	1824	1824	1824	1824	0
146	20250414	155700	17054686	1824	1824	1824	1824	0
147	20250414	155600	17054686	1824	1824	1824	1824	0
148	20250414	155500	17054686	1824	1824	1824	1824	0
149	20250414	155400	17054686	1824	1824	1824	1824	0
150	20250414	155300	17054686	1824	1824	1824	1824	0
151	20250414	155200	17054686	1824	1824	1824	1824	0
152	20250414	155100	17054686	1824	1824	1824	1824	132
153	20250414	155000	17054686	1824	1824	1824	1824	0
154	20250414	154900	17054686	1824	1824	1824	1824	0
155	20250414	154800	17054686	1824	1824	1824	1824	0
156	20250414	154700	17054686	1824	1824	1824	1824	0
157	20250414	154600	17054686	1824	1824	1824	1824	0
158	20250414	154500	17054686	1824	1824	1824	1824	0
159	20250414	154400	17054686	1824	1824	1824	1824	0
160	20250414	154300	17054686	1824	1824	1824	1824	0
161	20250414	154200	17054686	1824	1824	1824	1824	0
162	20250414	154100	17054686	1824	1824	1824	1824	0
163	20250414	154000	17054686	1824	1824	1824	1824	0
164	20250414	153900	17054686	1824	1824	1824	1824	0
165	20250414	153800	17054686	1824	1824	1824	1824	0
166	20250414	153700	17054686	1824	1824	1824	1824	0
167	20250414	153600	17054686	1824	1824	1824	1824	0
168	20250414	153500	17054686	1824	1824	1824	1824	0
169	20250414	153400	17054686	1824	1824	1824	1824	0
170	20250414	153300	17054686	1824	1824	1824	1824	0
171	20250414	153200	17054686	1824	1824	1824	1824	0
172	20250414	153100	17054686	1824	1824	1824	1824	0
173	20250414	153000	17054686	1824	1824	1824	1824	132
174	20250414	152900	16813918	1824	1824	1824	1824	0
175	20250414	152800	16813918	1824	1824	1824	1824	0
176	20250414	152700	16813918	1824	1824	1824	1824	0
177	20250414	152600	16813918	1824	1824	1824	1824	0
178	20250414	152500	16813918	1824	1824	1824	1824	0
179	20250414	152400	16813918	1824	1824	1824	1824	0
180	20250414	152300	16813918	1824	1824	1824	1824	0
181	20250414	152200	16813918	1824	1824	1824	1824	0
182	20250414	152100	16813918	1824	1824	1824	1824	0
183	20250414	152000	16813918	1824	1824	1824	1824	0
184	20250414	151900	16813918	1824	1833	1833	1824	21
185	20250414	151800	16775516	1833	1833	1833	1833	0
186	20250414	151700	16775516	1833	1833	1833	1833	0
187	20250414	151600	16775516	1833	1833	1833	1833	0
188	20250414	151500	16775516	1833	1834	1834	1833	2100
189	20250414	151400	12926169	1838	1838	1838	1838	0
190	20250414	151300	12926169	1838	1838	1838	1838	0
191	20250414	151200	12926169	1838	1838	1838	1838	0
192	20250414	151100	12926169	1838	1838	1838	1838	0
193	20250414	151000	12926169	1838	1838	1838	1838	0
194	20250414	150900	12926169	1838	1838	1838	1838	0
195	20250414	150800	12926169	1838	1838	1838	1838	0
196	20250414	150700	12926169	1838	1838	1838	1838	14
197	20250414	150600	12900437	1838	1838	1838	1838	0
198	20250414	150500	12900437	1838	1838	1838	1838	0
199	20250414	150400	12900437	1838	1838	1838	1838	0
200	20250414	150300	12900437	1838	1838	1838	1838	11
201	20250414	150200	12880219	1838	1838	1838	1838	0
202	20250414	150100	12880219	1838	1838	1838	1838	0
203	20250414	150000	12880219	1838	1838	1838	1838	0
204	20250414	145900	12880219	1838	1838	1838	1838	0
205	20250414	145800	12880219	1838	1838	1838	1838	0
206	20250414	145700	12880219	1838	1838	1838	1838	0
207	20250414	145600	12880219	1838	1838	1838	1838	0
208	20250414	145500	12880219	1838	1838	1838	1838	0
209	20250414	145400	12880219	1838	1838	1838	1838	0
210	20250414	145300	12880219	1838	1838	1838	1838	0
211	20250414	145200	12880219	1838	1838	1838	1838	0
212	20250414	145100	12880219	1838	1838	1838	1838	0
213	20250414	145000	12880219	1838	1838	1838	1838	0
214	20250414	144900	12880219	1838	1838	1838	1838	2
215	20250414	144800	12876543	1838	1838	1838	1838	0
216	20250414	144700	12876543	1838	1838	1838	1838	0
217	20250414	144600	12876543	1838	1838	1838	1838	0
218	20250414	144500	12876543	1838	1838	1838	1838	0
219	20250414	144400	12876543	1838	1838	1838	1838	0
220	20250414	144300	12876543	1838	1838	1838	1838	0
221	20250414	144200	12876543	1838	1838	1838	1838	0
222	20250414	144100	12876543	1838	1838	1838	1838	0
223	20250414	144000	12876543	1838	1838	1838	1838	0
224	20250414	143900	12876543	1838	1837	1838	1837	5
225	20250414	143800	12867357	1837	1837	1837	1837	0
226	20250414	143700	12867357	1837	1837	1837	1837	0
227	20250414	143600	12867357	1837	1837	1837	1837	7
228	20250414	143500	12854498	1837	1828	1837	1828	31
229	20250414	143400	12797821	1828	1837	1837	1828	2014
230	20250414	143300	9116158	1828	1828	1828	1828	0
231	20250414	143200	9116158	1828	1828	1828	1828	0
232	20250414	143100	9116158	1828	1828	1828	1828	0
233	20250414	143000	9116158	1828	1837	1837	1828	558
234	20250414	142900	8095319	1838	1838	1838	1838	0
235	20250414	142800	8095319	1838	1838	1838	1838	0
236	20250414	142700	8095319	1838	1838	1838	1838	0
237	20250414	142600	8095319	1838	1838	1838	1838	0
238	20250414	142500	8095319	1838	1838	1838	1838	0
239	20250414	142400	8095319	1838	1838	1838	1838	0
240	20250414	142300	8095319	1838	1838	1838	1838	0
241	20250414	142200	8095319	1838	1838	1838	1838	0
242	20250414	142100	8095319	1838	1838	1838	1838	0
243	20250414	142000	8095319	1838	1838	1838	1838	0
244	20250414	141900	8095319	1838	1838	1838	1838	0
245	20250414	141800	8095319	1838	1838	1838	1838	0
246	20250414	141700	8095319	1838	1838	1838	1838	0
247	20250414	141600	8095319	1838	1838	1838	1838	0
248	20250414	141500	8095319	1838	1838	1838	1838	0
249	20250414	141400	8095319	1838	1838	1838	1838	1
250	20250414	141300	8093481	1838	1838	1838	1838	0
251	20250414	141200	8093481	1838	1838	1838	1838	0
252	20250414	141100	8093481	1838	1838	1838	1838	0
253	20250414	141000	8093481	1838	1838	1838	1838	0
254	20250414	140900	8093481	1838	1838	1838	1838	0
255	20250414	140800	8093481	1838	1838	1838	1838	0
256	20250414	140700	8093481	1838	1838	1838	1838	0
257	20250414	140600	8093481	1838	1838	1838	1838	0
258	20250414	140500	8093481	1838	1838	1838	1838	0
259	20250414	140400	8093481	1838	1838	1838	1838	0
260	20250414	140300	8093481	1838	1838	1838	1838	0
261	20250414	140200	8093481	1838	1838	1838	1838	0
262	20250414	140100	8093481	1838	1838	1838	1838	0
263	20250414	140000	8093481	1838	1838	1838	1838	9
264	20250414	135900	8076939	1838	1838	1838	1838	0
265	20250414	135800	8076939	1838	1838	1838	1838	3
266	20250414	135700	8071425	1838	1838	1838	1838	0
267	20250414	135600	8071425	1838	1838	1838	1838	5
268	20250414	135500	8062235	1838	1838	1838	1838	0
269	20250414	135400	8062235	1838	1838	1838	1838	0
270	20250414	135300	8062235	1838	1838	1838	1838	2
271	20250414	135200	8058559	1838	1838	1838	1838	0
272	20250414	135100	8058559	1838	1838	1838	1838	0
273	20250414	135000	8058559	1838	1838	1838	1838	0
274	20250414	134900	8058559	1838	1838	1838	1838	0
275	20250414	134800	8058559	1838	1838	1838	1838	0
276	20250414	134700	8058559	1838	1838	1838	1838	0
277	20250414	134600	8058559	1838	1838	1838	1838	0
278	20250414	134500	8058559	1838	1838	1838	1838	0
279	20250414	134400	8058559	1838	1838	1838	1838	0
280	20250414	134300	8058559	1838	1838	1838	1838	0
281	20250414	134200	8058559	1838	1838	1838	1838	0
282	20250414	134100	8058559	1838	1838	1838	1838	12
283	20250414	134000	8036503	1838	1837	1838	1837	40
284	20250414	133900	7963022	1837	1837	1837	1837	0
285	20250414	133800	7963022	1837	1837	1837	1837	0
286	20250414	133700	7963022	1837	1837	1837	1837	0
287	20250414	133600	7963022	1837	1837	1837	1837	0
288	20250414	133500	7963022	1837	1837	1837	1837	0
289	20250414	133400	7963022	1837	1837	1837	1837	0
290	20250414	133300	7963022	1837	1837	1837	1837	0
291	20250414	133200	7963022	1837	1837	1837	1837	0
292	20250414	133100	7963022	1837	1837	1837	1837	0
293	20250414	133000	7963022	1837	1837	1837	1837	5
294	20250414	132900	7953837	1837	1837	1837	1837	0
295	20250414	132800	7953837	1837	1837	1837	1837	0
296	20250414	132700	7953837	1837	1837	1837	1837	0
297	20250414	132600	7953837	1837	1837	1837	1837	0
298	20250414	132500	7953837	1837	1837	1837	1837	0
299	20250414	132400	7953837	1837	1837	1837	1837	0
300	20250414	132300	7953837	1837	1837	1837	1837	0
301	20250414	132200	7953837	1837	1837	1837	1837	0
302	20250414	132100	7953837	1837	1837	1837	1837	0
303	20250414	132000	7953837	1837	1837	1837	1837	0
304	20250414	131900	7953837	1837	1837	1837	1837	3
305	20250414	131800	7948326	1837	1837	1837	1837	0
306	20250414	131700	7948326	1837	1837	1837	1837	0
307	20250414	131600	7948326	1837	1837	1837	1837	0
308	20250414	131500	7948326	1837	1837	1837	1837	0
309	20250414	131400	7948326	1837	1837	1837	1837	0
310	20250414	131300	7948326	1837	1837	1837	1837	17
311	20250414	131200	7917097	1837	1837	1837	1837	0
312	20250414	131100	7917097	1837	1837	1837	1837	0
313	20250414	131000	7917097	1837	1837	1837	1837	0
314	20250414	130900	7917097	1837	1837	1837	1837	0
315	20250414	130800	7917097	1837	1837	1837	1837	0
316	20250414	130700	7917097	1837	1837	1837	1837	0
317	20250414	130600	7917097	1837	1837	1837	1837	0
318	20250414	130500	7917097	1837	1837	1837	1837	0
319	20250414	130400	7917097	1837	1837	1837	1837	0
320	20250414	130300	7917097	1837	1837	1837	1837	7
321	20250414	130200	7904238	1837	1837	1837	1837	0
322	20250414	130100	7904238	1837	1837	1837	1837	0
323	20250414	130000	7904238	1837	1837	1837	1837	4
324	20250414	125900	7896890	1837	1837	1837	1837	0
325	20250414	125800	7896890	1837	1837	1837	1837	0
326	20250414	125700	7896890	1837	1837	1837	1837	0
327	20250414	125600	7896890	1837	1837	1837	1837	0
328	20250414	125500	7896890	1837	1837	1837	1837	0
329	20250414	125400	7896890	1837	1837	1837	1837	0
330	20250414	125300	7896890	1837	1837	1837	1837	0
331	20250414	125200	7896890	1837	1837	1837	1837	818
332	20250414	125100	6394224	1837	1837	1837	1837	0
333	20250414	125000	6394224	1837	1837	1837	1837	0
334	20250414	124900	6394224	1837	1837	1837	1837	0
335	20250414	124800	6394224	1837	1837	1837	1837	0
336	20250414	124700	6394224	1837	1837	1837	1837	0
337	20250414	124600	6394224	1837	1837	1837	1837	0
338	20250414	124500	6394224	1837	1837	1837	1837	1
339	20250414	124400	6392387	1837	1837	1837	1837	0
340	20250414	124300	6392387	1837	1837	1837	1837	0
341	20250414	124200	6392387	1837	1837	1837	1837	0
342	20250414	124100	6392387	1837	1837	1837	1837	0
343	20250414	124000	6392387	1837	1837	1837	1837	0
344	20250414	123900	6392387	1837	1837	1837	1837	0
345	20250414	123800	6392387	1837	1837	1837	1837	0
346	20250414	123700	6392387	1837	1837	1837	1837	0
347	20250414	123600	6392387	1837	1837	1837	1837	0
348	20250414	123500	6392387	1837	1837	1837	1837	0
349	20250414	123400	6392387	1837	1837	1837	1837	0
350	20250414	123300	6392387	1837	1837	1837	1837	2
351	20250414	123200	6388713	1837	1837	1837	1837	0
352	20250414	123100	6388713	1837	1837	1837	1837	0
353	20250414	123000	6388713	1837	1837	1837	1837	0
354	20250414	122900	6388713	1837	1837	1837	1837	0
355	20250414	122800	6388713	1837	1837	1837	1837	0
356	20250414	122700	6388713	1837	1837	1837	1837	0
357	20250414	122600	6388713	1837	1837	1837	1837	0
358	20250414	122500	6388713	1837	1837	1837	1837	0
359	20250414	122400	6388713	1837	1837	1837	1837	0
360	20250414	122300	6388713	1837	1837	1837	1837	31
361	20250414	122200	6331766	1837	1837	1837	1837	0
362	20250414	122100	6331766	1837	1837	1837	1837	0
363	20250414	122000	6331766	1837	1837	1837	1837	0
364	20250414	121900	6331766	1837	1837	1837	1837	0
365	20250414	121800	6331766	1837	1837	1837	1837	0
366	20250414	121700	6331766	1837	1837	1837	1837	0
367	20250414	121600	6331766	1837	1837	1837	1837	0
368	20250414	121500	6331766	1837	1837	1837	1837	0
369	20250414	121400	6331766	1837	1837	1837	1837	0
370	20250414	121300	6331766	1837	1837	1837	1837	0
371	20250414	121200	6331766	1837	1837	1837	1837	0
372	20250414	121100	6331766	1837	1837	1837	1837	0
373	20250414	121000	6331766	1837	1837	1837	1837	0
374	20250414	120900	6331766	1837	1837	1837	1837	1
375	20250414	120800	6329929	1836	1836	1836	1836	0
376	20250414	120700	6329929	1836	1836	1836	1836	0
377	20250414	120600	6329929	1836	1836	1836	1836	0
378	20250414	120500	6329929	1836	1836	1836	1836	0
379	20250414	120400	6329929	1836	1836	1836	1836	0
380	20250414	120300	6329929	1836	1836	1836	1836	0
381	20250414	120200	6329929	1836	1836	1836	1836	0
382	20250414	120100	6329929	1836	1836	1836	1836	0
383	20250414	120000	6329929	1836	1836	1836	1836	0
384	20250414	115900	6329929	1836	1836	1836	1836	0
385	20250414	115800	6329929	1836	1836	1836	1836	1
386	20250414	115700	6328093	1836	1836	1836	1836	0
387	20250414	115600	6328093	1836	1836	1836	1836	0
388	20250414	115500	6328093	1836	1836	1836	1836	0
389	20250414	115400	6328093	1836	1836	1836	1836	0
390	20250414	115300	6328093	1836	1836	1836	1836	0
391	20250414	115200	6328093	1836	1836	1836	1836	0
392	20250414	115100	6328093	1836	1836	1836	1836	0
393	20250414	115000	6328093	1836	1836	1836	1836	0
394	20250414	114900	6328093	1836	1836	1836	1836	0
395	20250414	114800	6328093	1836	1836	1836	1836	0
396	20250414	114700	6328093	1836	1836	1836	1836	0
397	20250414	114600	6328093	1836	1836	1836	1836	0
398	20250414	114500	6328093	1836	1836	1836	1836	0
399	20250414	114400	6328093	1836	1836	1836	1836	0
400	20250414	114300	6328093	1836	1836	1836	1836	0
401	20250414	114200	6328093	1836	1836	1836	1836	0
402	20250414	114100	6328093	1836	1836	1836	1836	0
403	20250414	114000	6328093	1836	1836	1836	1836	0
404	20250414	113900	6328093	1836	1836	1836	1836	0
405	20250414	113800	6328093	1836	1836	1836	1836	0
406	20250414	113700	6328093	1836	1836	1836	1836	0
407	20250414	113600	6328093	1836	1836	1836	1836	0
408	20250414	113500	6328093	1836	1836	1836	1836	0
409	20250414	113400	6328093	1836	1836	1836	1836	2
410	20250414	113300	6324421	1837	1837	1837	1837	0
411	20250414	113200	6324421	1837	1837	1837	1837	0
412	20250414	113100	6324421	1837	1837	1837	1837	0
413	20250414	113000	6324421	1837	1837	1837	1837	0
414	20250414	112900	6324421	1837	1837	1837	1837	0
415	20250414	112800	6324421	1837	1837	1837	1837	0
416	20250414	112700	6324421	1837	1837	1837	1837	0
417	20250414	112600	6324421	1837	1837	1837	1837	0
418	20250414	112500	6324421	1837	1837	1837	1837	0
419	20250414	112400	6324421	1837	1837	1837	1837	0
420	20250414	112300	6324421	1837	1837	1837	1837	0
421	20250414	112200	6324421	1837	1837	1837	1837	0
422	20250414	112100	6324421	1837	1832	1837	1830	237
423	20250414	112000	5890560	1832	1832	1832	1832	0
424	20250414	111900	5890560	1832	1832	1832	1832	0
425	20250414	111800	5890560	1832	1832	1832	1832	0
426	20250414	111700	5890560	1832	1832	1832	1832	1
427	20250414	111600	5888728	1830	1830	1830	1830	0
428	20250414	111500	5888728	1830	1830	1830	1830	0
429	20250414	111400	5888728	1830	1830	1830	1830	0
430	20250414	111300	5888728	1830	1830	1830	1830	0
431	20250414	111200	5888728	1830	1830	1830	1830	26
432	20250414	111100	5841148	1837	1837	1837	1837	0
433	20250414	111000	5841148	1837	1837	1837	1837	0
434	20250414	110900	5841148	1837	1837	1837	1837	0
435	20250414	110800	5841148	1837	1837	1837	1837	0
436	20250414	110700	5841148	1837	1837	1837	1837	0
437	20250414	110600	5841148	1837	1837	1837	1837	0
438	20250414	110500	5841148	1837	1837	1837	1837	0
439	20250414	110400	5841148	1837	1837	1837	1837	0
440	20250414	110300	5841148	1837	1837	1837	1837	0
441	20250414	110200	5841148	1837	1837	1837	1837	0
442	20250414	110100	5841148	1837	1837	1837	1837	0
443	20250414	110000	5841148	1837	1837	1837	1837	0
444	20250414	105900	5841148	1837	1837	1837	1837	0
445	20250414	105800	5841148	1837	1837	1837	1837	0
446	20250414	105700	5841148	1837	1837	1837	1837	0
447	20250414	105600	5841148	1837	1837	1837	1837	0
448	20250414	105500	5841148	1837	1837	1837	1837	0
449	20250414	105400	5841148	1837	1837	1837	1837	0
450	20250414	105300	5841148	1837	1837	1837	1837	0
451	20250414	105200	5841148	1837	1837	1837	1837	0
452	20250414	105100	5841148	1837	1837	1837	1837	0
453	20250414	105000	5841148	1837	1837	1837	1837	0
454	20250414	104900	5841148	1837	1837	1837	1837	0
455	20250414	104800	5841148	1837	1837	1837	1837	0
456	20250414	104700	5841148	1837	1837	1837	1837	0
457	20250414	104600	5841148	1837	1837	1837	1837	0
458	20250414	104500	5841148	1837	1837	1837	1837	0
459	20250414	104400	5841148	1837	1837	1837	1837	0
460	20250414	104300	5841148	1837	1837	1837	1837	1
461	20250414	104200	5839311	1837	1837	1837	1837	0
462	20250414	104100	5839311	1837	1837	1837	1837	0
463	20250414	104000	5839311	1837	1837	1837	1837	0
464	20250414	103900	5839311	1837	1837	1837	1837	0
465	20250414	103800	5839311	1837	1837	1837	1837	0
466	20250414	103700	5839311	1837	1837	1837	1837	0
467	20250414	103600	5839311	1837	1837	1837	1837	0
468	20250414	103500	5839311	1837	1837	1837	1837	0
469	20250414	103400	5839311	1837	1837	1837	1837	1
470	20250414	103300	5837474	1837	1837	1837	1837	0
471	20250414	103200	5837474	1837	1837	1837	1837	0
472	20250414	103100	5837474	1837	1837	1837	1837	0
473	20250414	103000	5837474	1837	1837	1837	1837	0
474	20250414	102900	5837474	1837	1837	1837	1837	0
475	20250414	102800	5837474	1837	1837	1837	1837	0
476	20250414	102700	5837474	1837	1837	1837	1837	0
477	20250414	102600	5837474	1837	1837	1837	1837	3
478	20250414	102500	5831963	1837	1837	1837	1837	0
479	20250414	102400	5831963	1837	1837	1837	1837	0
480	20250414	102300	5831963	1837	1837	1837	1837	3
481	20250414	102200	5826452	1837	1837	1837	1837	0
482	20250414	102100	5826452	1837	1837	1837	1837	0
483	20250414	102000	5826452	1837	1837	1837	1837	1
484	20250414	101900	5824615	1837	1837	1837	1837	0
485	20250414	101800	5824615	1837	1837	1837	1837	0
486	20250414	101700	5824615	1837	1837	1837	1837	0
487	20250414	101600	5824615	1837	1837	1837	1837	0
488	20250414	101500	5824615	1837	1837	1837	1837	2
489	20250414	101400	5820941	1837	1835	1837	1835	46
490	20250414	101300	5736511	1835	1828	1835	1828	3088
491	20250414	101200	91341	1828	1828	1828	1828	0
492	20250414	101100	91341	1828	1828	1828	1828	0
493	20250414	101000	91341	1828	1828	1828	1828	0
494	20250414	100900	91341	1828	1828	1828	1828	0
495	20250414	100800	91341	1828	1828	1828	1828	0
496	20250414	100700	91341	1828	1828	1828	1828	0
497	20250414	100600	91341	1828	1828	1828	1828	0
498	20250414	100500	91341	1828	1828	1828	1828	1
499	20250414	100400	89513	1827	1827	1827	1827	8
500	20250414	100300	74897	1827	1827	1827	1827	1
501	20250414	100200	73070	1828	1828	1828	1828	0
502	20250414	100100	73070	1828	1828	1828	1828	0
503	20250414	100000	73070	1828	1828	1828	1828	0
504	20250414	095900	73070	1828	1828	1828	1828	0
505	20250414	095800	73070	1828	1828	1828	1828	0
506	20250414	095700	73070	1828	1828	1828	1828	0
507	20250414	095600	73070	1828	1828	1828	1828	0
508	20250414	095500	73070	1828	1828	1828	1828	0
509	20250414	095400	73070	1828	1828	1828	1828	0
510	20250414	095300	73070	1828	1828	1828	1828	0
511	20250414	095200	73070	1828	1828	1828	1828	0
512	20250414	095100	73070	1828	1828	1828	1828	0
513	20250414	095000	73070	1828	1828	1828	1828	0
514	20250414	094900	73070	1828	1828	1828	1828	0
515	20250414	094800	73070	1828	1828	1828	1828	0
516	20250414	094700	73070	1828	1828	1828	1828	0
517	20250414	094600	73070	1828	1828	1828	1828	0
518	20250414	094500	73070	1828	1828	1828	1828	0
519	20250414	094400	73070	1828	1828	1828	1828	0
520	20250414	094300	73070	1828	1828	1828	1828	0
521	20250414	094200	73070	1828	1828	1828	1828	11
522	20250414	094100	52962	1811	1811	1811	1811	0
523	20250414	094000	52962	1811	1828	1828	1811	11
524	20250414	093900	32871	1828	1828	1828	1828	0
525	20250414	093800	32871	1828	1828	1828	1828	0
526	20250414	093700	32871	1828	1828	1828	1828	0
527	20250414	093600	32871	1828	1828	1828	1828	0
528	20250414	093500	32871	1828	1828	1828	1828	0
529	20250414	093400	32871	1828	1828	1828	1828	0
530	20250414	093300	32871	1828	1828	1828	1828	0
531	20250414	093200	32871	1828	1828	1828	1828	0
532	20250414	093100	32871	1828	1828	1828	1828	0
533	20250414	093000	32871	1828	1828	1828	1828	0
534	20250414	092900	32871	1828	1828	1828	1828	0
535	20250414	092800	32871	1828	1828	1828	1828	0
536	20250414	092700	32871	1828	1828	1828	1828	0
537	20250414	092600	32871	1828	1828	1828	1828	0
538	20250414	092500	32871	1828	1828	1828	1828	0
539	20250414	092400	32871	1828	1828	1828	1828	0
540	20250414	092300	32871	1828	1828	1828	1828	0
541	20250414	092200	32871	1828	1828	1828	1828	0
542	20250414	092100	32871	1828	1828	1828	1828	0
543	20250414	092000	32871	1828	1828	1828	1828	0
544	20250414	091900	32871	1828	1828	1828	1828	0
545	20250414	091800	32871	1828	1828	1828	1828	0
546	20250414	091700	32871	1828	1828	1828	1828	0
547	20250414	091600	32871	1828	1827	1828	1827	4
548	20250414	091500	25562	1828	1828	1828	1828	0
549	20250414	091400	25562	1828	1828	1828	1828	0
550	20250414	091300	25562	1828	1828	1828	1828	0
551	20250414	091200	25562	1828	1828	1828	1828	0
552	20250414	091100	25562	1828	1828	1828	1828	0
553	20250414	091000	25562	1828	1828	1828	1828	0
554	20250414	090900	25562	1828	1828	1828	1828	4
555	20250414	090800	18250	1828	1828	1828	1828	0
556	20250414	090700	18250	1828	1828	1828	1828	0
557	20250414	090600	18250	1828	1828	1828	1828	0
558	20250414	090500	18250	1828	1816	1828	1816	3
559	20250414	090400	12790	1828	1828	1828	1828	0
560	20250414	090300	12790	1828	1828	1828	1828	0
561	20250414	090200	12790	1828	1828	1828	1828	0
562	20250414	090100	12790	1828	1828	1828	1828	0
563	20250414	090000	12790	1828	1827	1828	1827	7