KissMeData/002920/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	183800	21514081	1835	1835	1835	1835	363
3	20250102	183700	21514081	1835	1835	1835	1835	0
4	20250102	183600	21514081	1835	1835	1835	1835	0
5	20250102	183500	21514081	1835	1835	1835	1835	0
6	20250102	183400	21514081	1835	1835	1835	1835	0
7	20250102	183300	21514081	1835	1835	1835	1835	0
8	20250102	183200	21514081	1835	1835	1835	1835	0
9	20250102	183100	21514081	1835	1835	1835	1835	0
10	20250102	183000	21514081	1835	1835	1835	1835	0
11	20250102	182900	21514081	1835	1835	1835	1835	0
12	20250102	182800	21514081	1835	1835	1835	1835	0
13	20250102	182700	21514081	1835	1835	1835	1835	0
14	20250102	182600	21514081	1835	1835	1835	1835	0
15	20250102	182500	21514081	1835	1835	1835	1835	0
16	20250102	182400	21514081	1835	1835	1835	1835	0
17	20250102	182300	21514081	1835	1835	1835	1835	0
18	20250102	182200	21514081	1835	1835	1835	1835	0
19	20250102	182100	21514081	1835	1835	1835	1835	0
20	20250102	182000	21514081	1835	1835	1835	1835	0
21	20250102	181900	21514081	1835	1835	1835	1835	0
22	20250102	181800	21514081	1835	1835	1835	1835	0
23	20250102	181700	21514081	1835	1835	1835	1835	0
24	20250102	181600	21514081	1835	1835	1835	1835	0
25	20250102	181500	21514081	1835	1835	1835	1835	0
26	20250102	181400	21514081	1835	1835	1835	1835	0
27	20250102	181300	21514081	1835	1835	1835	1835	0
28	20250102	181200	21514081	1835	1835	1835	1835	0
29	20250102	181100	21514081	1835	1835	1835	1835	0
30	20250102	181000	21514081	1835	1835	1835	1835	0
31	20250102	180900	21514081	1835	1835	1835	1835	0
32	20250102	180800	21514081	1835	1835	1835	1835	363
33	20250102	180700	21514081	1835	1835	1835	1835	0
34	20250102	180600	21514081	1835	1835	1835	1835	0
35	20250102	180500	21514081	1835	1835	1835	1835	0
36	20250102	180400	21514081	1835	1835	1835	1835	0
37	20250102	180300	21514081	1835	1835	1835	1835	0
38	20250102	180200	21514081	1835	1835	1835	1835	0
39	20250102	180100	21514081	1835	1835	1835	1835	0
40	20250102	180000	21514081	1835	1835	1835	1835	0
41	20250102	175900	21514081	1835	1835	1835	1835	0
42	20250102	175800	21514081	1835	1835	1835	1835	0
43	20250102	175700	21514081	1835	1835	1835	1835	0
44	20250102	175600	21514081	1835	1835	1835	1835	0
45	20250102	175500	21514081	1835	1835	1835	1835	0
46	20250102	175400	21514081	1835	1835	1835	1835	0
47	20250102	175300	21514081	1835	1835	1835	1835	0
48	20250102	175200	21514081	1835	1835	1835	1835	0
49	20250102	175100	21514081	1835	1835	1835	1835	0
50	20250102	175000	21514081	1835	1835	1835	1835	0
51	20250102	174900	21514081	1835	1835	1835	1835	0
52	20250102	174800	21514081	1835	1835	1835	1835	0
53	20250102	174700	21514081	1835	1835	1835	1835	0
54	20250102	174600	21514081	1835	1835	1835	1835	0
55	20250102	174500	21514081	1835	1835	1835	1835	0
56	20250102	174400	21514081	1835	1835	1835	1835	0
57	20250102	174300	21514081	1835	1835	1835	1835	0
58	20250102	174200	21514081	1835	1835	1835	1835	0
59	20250102	174100	21514081	1835	1835	1835	1835	0
60	20250102	174000	21514081	1835	1835	1835	1835	0
61	20250102	173900	21514081	1835	1835	1835	1835	0
62	20250102	173800	21514081	1835	1835	1835	1835	363
63	20250102	173700	21514081	1835	1835	1835	1835	0
64	20250102	173600	21514081	1835	1835	1835	1835	0
65	20250102	173500	21514081	1835	1835	1835	1835	0
66	20250102	173400	21514081	1835	1835	1835	1835	0
67	20250102	173300	21514081	1835	1835	1835	1835	0
68	20250102	173200	21514081	1835	1835	1835	1835	0
69	20250102	173100	21514081	1835	1835	1835	1835	0
70	20250102	173000	21514081	1835	1835	1835	1835	0
71	20250102	172900	21514081	1835	1835	1835	1835	0
72	20250102	172800	21514081	1835	1835	1835	1835	0
73	20250102	172700	21514081	1835	1835	1835	1835	0
74	20250102	172600	21514081	1835	1835	1835	1835	0
75	20250102	172500	21514081	1835	1835	1835	1835	0
76	20250102	172400	21514081	1835	1835	1835	1835	0
77	20250102	172300	21514081	1835	1835	1835	1835	0
78	20250102	172200	21514081	1835	1835	1835	1835	0
79	20250102	172100	21514081	1835	1835	1835	1835	0
80	20250102	172000	21514081	1835	1835	1835	1835	0
81	20250102	171900	21514081	1835	1835	1835	1835	0
82	20250102	171800	21514081	1835	1835	1835	1835	0
83	20250102	171700	21514081	1835	1835	1835	1835	0
84	20250102	171600	21514081	1835	1835	1835	1835	0
85	20250102	171500	21514081	1835	1835	1835	1835	0
86	20250102	171400	21514081	1835	1835	1835	1835	0
87	20250102	171300	21514081	1835	1835	1835	1835	0
88	20250102	171200	21514081	1835	1835	1835	1835	0
89	20250102	171100	21514081	1835	1835	1835	1835	0
90	20250102	171000	21514081	1835	1835	1835	1835	0
91	20250102	170900	21514081	1835	1835	1835	1835	0
92	20250102	170800	21514081	1835	1835	1835	1835	363
93	20250102	170700	21514081	1835	1835	1835	1835	0
94	20250102	170600	21514081	1835	1835	1835	1835	0
95	20250102	170500	21514081	1835	1835	1835	1835	0
96	20250102	170400	21514081	1835	1835	1835	1835	0
97	20250102	170300	21514081	1835	1835	1835	1835	0
98	20250102	170200	21514081	1835	1835	1835	1835	0
99	20250102	170100	21514081	1835	1835	1835	1835	0
100	20250102	170000	21514081	1835	1835	1835	1835	0
101	20250102	165900	21514081	1835	1835	1835	1835	0
102	20250102	165800	21514081	1835	1835	1835	1835	0
103	20250102	165700	21514081	1835	1835	1835	1835	0
104	20250102	165600	21514081	1835	1835	1835	1835	0
105	20250102	165500	21514081	1835	1835	1835	1835	0
106	20250102	165400	21514081	1835	1835	1835	1835	0
107	20250102	165300	21514081	1835	1835	1835	1835	0
108	20250102	165200	21514081	1835	1835	1835	1835	0
109	20250102	165100	21514081	1835	1835	1835	1835	0
110	20250102	165000	21514081	1835	1835	1835	1835	0
111	20250102	164900	21514081	1835	1835	1835	1835	0
112	20250102	164800	21514081	1835	1835	1835	1835	0
113	20250102	164700	21514081	1835	1835	1835	1835	0
114	20250102	164600	21514081	1835	1835	1835	1835	0
115	20250102	164500	21514081	1835	1835	1835	1835	0
116	20250102	164400	21514081	1835	1835	1835	1835	0
117	20250102	164300	21514081	1835	1835	1835	1835	0
118	20250102	164200	21514081	1835	1835	1835	1835	0
119	20250102	164100	21514081	1835	1835	1835	1835	0
120	20250102	164000	21514081	1835	1835	1835	1835	0
121	20250102	163900	21514081	1835	1835	1835	1835	0
122	20250102	163800	21514081	1835	1835	1835	1835	363
123	20250102	163700	21514081	1835	1835	1835	1835	0
124	20250102	163600	21514081	1835	1835	1835	1835	0
125	20250102	163500	21514081	1835	1835	1835	1835	0
126	20250102	163400	21514081	1835	1835	1835	1835	0
127	20250102	163300	21514081	1835	1835	1835	1835	0
128	20250102	163200	21514081	1835	1835	1835	1835	0
129	20250102	163100	21514081	1835	1835	1835	1835	0
130	20250102	163000	21514081	1835	1835	1835	1835	0
131	20250102	162900	21514081	1835	1835	1835	1835	0
132	20250102	162800	21514081	1835	1835	1835	1835	0
133	20250102	162700	21514081	1835	1835	1835	1835	0
134	20250102	162600	21514081	1835	1835	1835	1835	0
135	20250102	162500	21514081	1835	1835	1835	1835	0
136	20250102	162400	21514081	1835	1835	1835	1835	0
137	20250102	162300	21514081	1835	1835	1835	1835	0
138	20250102	162200	21514081	1835	1835	1835	1835	0
139	20250102	162100	21514081	1835	1835	1835	1835	0
140	20250102	162000	21514081	1835	1835	1835	1835	0
141	20250102	161900	21514081	1835	1835	1835	1835	0
142	20250102	161800	21514081	1835	1835	1835	1835	0
143	20250102	161700	21514081	1835	1835	1835	1835	0
144	20250102	161600	21514081	1835	1835	1835	1835	0
145	20250102	161500	21514081	1835	1835	1835	1835	0
146	20250102	161400	21514081	1835	1835	1835	1835	0
147	20250102	161300	21514081	1835	1835	1835	1835	0
148	20250102	161200	21514081	1835	1835	1835	1835	0
149	20250102	161100	21514081	1835	1835	1835	1835	0
150	20250102	161000	21514081	1835	1835	1835	1835	0
151	20250102	160900	21514081	1835	1835	1835	1835	0
152	20250102	160800	21514081	1835	1835	1835	1835	363
153	20250102	160700	21514081	1835	1835	1835	1835	0
154	20250102	160600	21514081	1835	1835	1835	1835	0
155	20250102	160500	21514081	1835	1835	1835	1835	0
156	20250102	160400	21514081	1835	1835	1835	1835	0
157	20250102	160300	21514081	1835	1835	1835	1835	0
158	20250102	160200	21514081	1835	1835	1835	1835	0
159	20250102	160100	21514081	1835	1835	1835	1835	0
160	20250102	160000	21514081	1835	1835	1835	1835	0
161	20250102	155900	21514081	1835	1835	1835	1835	0
162	20250102	155800	21514081	1835	1835	1835	1835	0
163	20250102	155700	21514081	1835	1835	1835	1835	0
164	20250102	155600	21514081	1835	1835	1835	1835	0
165	20250102	155500	21514081	1835	1835	1835	1835	0
166	20250102	155400	21514081	1835	1835	1835	1835	0
167	20250102	155300	21514081	1835	1835	1835	1835	0
168	20250102	155200	21514081	1835	1835	1835	1835	0
169	20250102	155100	21514081	1835	1835	1835	1835	0
170	20250102	155000	21514081	1835	1835	1835	1835	0
171	20250102	154900	21514081	1835	1835	1835	1835	0
172	20250102	154800	21514081	1835	1835	1835	1835	0
173	20250102	154700	21514081	1835	1835	1835	1835	0
174	20250102	154600	21514081	1835	1835	1835	1835	0
175	20250102	154500	21514081	1835	1835	1835	1835	0
176	20250102	154400	21514081	1835	1835	1835	1835	0
177	20250102	154300	21514081	1835	1835	1835	1835	0
178	20250102	154200	21514081	1835	1835	1835	1835	0
179	20250102	154100	21514081	1835	1835	1835	1835	0
180	20250102	154000	21514081	1835	1835	1835	1835	0
181	20250102	153900	21514081	1835	1835	1835	1835	0
182	20250102	153800	21514081	1835	1835	1835	1835	363
183	20250102	153700	21514081	1835	1835	1835	1835	0
184	20250102	153600	21514081	1835	1835	1835	1835	0
185	20250102	153500	21514081	1835	1835	1835	1835	0
186	20250102	153400	21514081	1835	1835	1835	1835	0
187	20250102	153300	21514081	1835	1835	1835	1835	0
188	20250102	153200	21514081	1835	1835	1835	1835	0
189	20250102	153100	21514081	1835	1835	1835	1835	0
190	20250102	153000	21514081	1835	1835	1835	1835	363
191	20250102	152900	20847976	1840	1840	1840	1840	0
192	20250102	152800	20847976	1840	1840	1840	1840	0
193	20250102	152700	20847976	1840	1840	1840	1840	0
194	20250102	152600	20847976	1840	1840	1840	1840	0
195	20250102	152500	20847976	1840	1840	1840	1840	0
196	20250102	152400	20847976	1840	1840	1840	1840	0
197	20250102	152300	20847976	1840	1840	1840	1840	0
198	20250102	152200	20847976	1840	1840	1840	1840	0
199	20250102	152100	20847976	1840	1840	1840	1840	0
200	20250102	152000	20847976	1840	1840	1840	1840	0
201	20250102	151900	20847976	1840	1840	1840	1840	0
202	20250102	151800	20847976	1840	1840	1840	1840	0
203	20250102	151700	20847976	1840	1840	1840	1840	0
204	20250102	151600	20847976	1840	1840	1840	1840	0
205	20250102	151500	20847976	1840	1840	1840	1840	0
206	20250102	151400	20847976	1840	1840	1840	1840	0
207	20250102	151300	20847976	1840	1840	1840	1840	0
208	20250102	151200	20847976	1840	1840	1840	1840	0
209	20250102	151100	20847976	1840	1840	1840	1840	0
210	20250102	151000	20847976	1840	1840	1840	1840	0
211	20250102	150900	20847976	1840	1827	1840	1827	99
212	20250102	150800	20666111	1841	1841	1841	1841	0
213	20250102	150700	20666111	1841	1841	1841	1841	0
214	20250102	150600	20666111	1841	1841	1841	1841	0
215	20250102	150500	20666111	1841	1841	1841	1841	0
216	20250102	150400	20666111	1841	1841	1841	1841	0
217	20250102	150300	20666111	1841	1841	1841	1841	0
218	20250102	150200	20666111	1841	1841	1841	1841	0
219	20250102	150100	20666111	1841	1823	1841	1810	1402
220	20250102	150000	18120689	1841	1841	1841	1841	0
221	20250102	145900	18120689	1841	1841	1841	1841	0
222	20250102	145800	18120689	1841	1841	1841	1841	0
223	20250102	145700	18120689	1841	1841	1841	1841	0
224	20250102	145600	18120689	1841	1841	1841	1841	1
225	20250102	145500	18118848	1841	1841	1841	1841	0
226	20250102	145400	18118848	1841	1841	1841	1841	0
227	20250102	145300	18118848	1841	1841	1841	1841	0
228	20250102	145200	18118848	1841	1841	1841	1841	0
229	20250102	145100	18118848	1841	1841	1841	1841	0
230	20250102	145000	18118848	1841	1841	1841	1841	0
231	20250102	144900	18118848	1841	1841	1841	1841	0
232	20250102	144800	18118848	1841	1841	1841	1841	0
233	20250102	144700	18118848	1841	1841	1841	1841	0
234	20250102	144600	18118848	1841	1841	1841	1841	0
235	20250102	144500	18118848	1841	1841	1841	1841	0
236	20250102	144400	18118848	1841	1841	1841	1841	0
237	20250102	144300	18118848	1841	1841	1841	1841	0
238	20250102	144200	18118848	1841	1841	1841	1841	0
239	20250102	144100	18118848	1841	1841	1841	1841	0
240	20250102	144000	18118848	1841	1841	1841	1841	0
241	20250102	143900	18118848	1841	1841	1841	1841	0
242	20250102	143800	18118848	1841	1841	1841	1841	0
243	20250102	143700	18118848	1841	1841	1841	1841	0
244	20250102	143600	18118848	1841	1841	1841	1841	0
245	20250102	143500	18118848	1841	1841	1841	1841	0
246	20250102	143400	18118848	1841	1841	1841	1841	0
247	20250102	143300	18118848	1841	1841	1841	1841	0
248	20250102	143200	18118848	1841	1841	1841	1841	0
249	20250102	143100	18118848	1841	1841	1841	1841	0
250	20250102	143000	18118848	1841	1841	1841	1841	1
251	20250102	142900	18117007	1841	1841	1841	1841	0
252	20250102	142800	18117007	1841	1841	1841	1841	0
253	20250102	142700	18117007	1841	1841	1841	1841	10
254	20250102	142600	18098597	1820	1820	1820	1820	0
255	20250102	142500	18098597	1820	1820	1820	1820	0
256	20250102	142400	18098597	1820	1820	1820	1820	0
257	20250102	142300	18098597	1820	1820	1820	1820	0
258	20250102	142200	18098597	1820	1820	1820	1820	0
259	20250102	142100	18098597	1820	1820	1820	1820	0
260	20250102	142000	18098597	1820	1820	1820	1820	0
261	20250102	141900	18098597	1820	1820	1820	1820	0
262	20250102	141800	18098597	1820	1820	1820	1820	0
263	20250102	141700	18098597	1820	1820	1820	1820	0
264	20250102	141600	18098597	1820	1820	1820	1820	0
265	20250102	141500	18098597	1820	1820	1820	1820	0
266	20250102	141400	18098597	1820	1820	1820	1820	0
267	20250102	141300	18098597	1820	1820	1820	1820	0
268	20250102	141200	18098597	1820	1820	1820	1820	0
269	20250102	141100	18098597	1820	1820	1820	1820	0
270	20250102	141000	18098597	1820	1820	1820	1820	0
271	20250102	140900	18098597	1820	1820	1820	1820	0
272	20250102	140800	18098597	1820	1820	1820	1820	0
273	20250102	140700	18098597	1820	1820	1820	1820	0
274	20250102	140600	18098597	1820	1820	1820	1820	0
275	20250102	140500	18098597	1820	1820	1820	1820	0
276	20250102	140400	18098597	1820	1820	1820	1820	0
277	20250102	140300	18098597	1820	1820	1820	1820	0
278	20250102	140200	18098597	1820	1820	1820	1820	0
279	20250102	140100	18098597	1820	1820	1820	1820	0
280	20250102	140000	18098597	1820	1820	1820	1820	0
281	20250102	135900	18098597	1820	1820	1820	1820	0
282	20250102	135800	18098597	1820	1820	1820	1820	0
283	20250102	135700	18098597	1820	1820	1820	1820	347
284	20250102	135600	17467057	1820	1820	1820	1820	0
285	20250102	135500	17467057	1820	1820	1820	1820	79
286	20250102	135400	17323277	1820	1820	1820	1820	225
287	20250102	135300	16913777	1820	1820	1820	1820	304
288	20250102	135200	16360497	1820	1820	1820	1820	0
289	20250102	135100	16360497	1820	1820	1820	1820	0
290	20250102	135000	16360497	1820	1820	1820	1819	50
291	20250102	134900	16269502	1820	1820	1820	1820	0
292	20250102	134800	16269502	1820	1820	1820	1820	0
293	20250102	134700	16269502	1820	1820	1820	1820	0
294	20250102	134600	16269502	1820	1820	1820	1820	1
295	20250102	134500	16267682	1820	1820	1820	1820	0
296	20250102	134400	16267682	1820	1820	1820	1820	0
297	20250102	134300	16267682	1820	1820	1820	1820	0
298	20250102	134200	16267682	1820	1820	1820	1820	0
299	20250102	134100	16267682	1820	1820	1820	1820	0
300	20250102	134000	16267682	1820	1820	1820	1820	0
301	20250102	133900	16267682	1820	1820	1820	1820	0
302	20250102	133800	16267682	1820	1820	1820	1820	0
303	20250102	133700	16267682	1820	1820	1820	1820	0
304	20250102	133600	16267682	1820	1820	1820	1820	0
305	20250102	133500	16267682	1820	1820	1820	1820	20
306	20250102	133400	16231282	1844	1844	1844	1844	0
307	20250102	133300	16231282	1844	1844	1844	1844	4
308	20250102	133200	16223906	1844	1844	1844	1844	0
309	20250102	133100	16223906	1844	1844	1844	1844	2
310	20250102	133000	16220218	1844	1844	1844	1844	0
311	20250102	132900	16220218	1844	1844	1844	1844	0
312	20250102	132800	16220218	1844	1844	1844	1844	0
313	20250102	132700	16220218	1844	1844	1844	1844	0
314	20250102	132600	16220218	1844	1844	1844	1844	0
315	20250102	132500	16220218	1844	1844	1844	1844	0
316	20250102	132400	16220218	1844	1844	1844	1844	1
317	20250102	132300	16218374	1844	1844	1844	1844	0
318	20250102	132200	16218374	1844	1844	1844	1844	1
319	20250102	132100	16216530	1844	1844	1844	1844	0
320	20250102	132000	16216530	1844	1844	1844	1844	0
321	20250102	131900	16216530	1844	1844	1844	1844	0
322	20250102	131800	16216530	1844	1844	1844	1844	0
323	20250102	131700	16216530	1844	1844	1844	1844	0
324	20250102	131600	16216530	1844	1844	1844	1844	11
325	20250102	131500	16196246	1844	1844	1844	1844	0
326	20250102	131400	16196246	1844	1844	1844	1844	0
327	20250102	131300	16196246	1844	1844	1844	1844	0
328	20250102	131200	16196246	1844	1844	1844	1844	0
329	20250102	131100	16196246	1844	1844	1844	1844	0
330	20250102	131000	16196246	1844	1844	1844	1844	0
331	20250102	130900	16196246	1844	1811	1844	1811	2
332	20250102	130800	16192591	1800	1800	1800	1800	0
333	20250102	130700	16192591	1800	1800	1800	1800	0
334	20250102	130600	16192591	1800	1800	1800	1800	0
335	20250102	130500	16192591	1800	1834	1834	1800	2000
336	20250102	130400	12553315	1834	1834	1834	1834	0
337	20250102	130300	12553315	1834	1834	1834	1834	0
338	20250102	130200	12553315	1834	1834	1834	1834	0
339	20250102	130100	12553315	1834	1834	1834	1834	0
340	20250102	130000	12553315	1834	1834	1834	1834	0
341	20250102	125900	12553315	1834	1834	1834	1834	152
342	20250102	125800	12274547	1834	1834	1834	1834	10
343	20250102	125700	12256207	1834	1834	1834	1834	0
344	20250102	125600	12256207	1834	1834	1834	1834	30
345	20250102	125500	12201187	1834	1834	1834	1834	20
346	20250102	125400	12164507	1834	1834	1834	1834	20
347	20250102	125300	12127827	1834	1834	1834	1834	50
348	20250102	125200	12036127	1834	1834	1834	1834	30
349	20250102	125100	11981107	1834	1834	1834	1834	20
350	20250102	125000	11944427	1834	1834	1834	1834	10
351	20250102	124900	11926087	1834	1834	1834	1834	0
352	20250102	124800	11926087	1834	1834	1834	1834	0
353	20250102	124700	11926087	1834	1834	1834	1834	0
354	20250102	124600	11926087	1834	1834	1834	1834	0
355	20250102	124500	11926087	1834	1834	1834	1834	0
356	20250102	124400	11926087	1834	1834	1834	1834	10
357	20250102	124300	11907747	1834	1834	1834	1834	15
358	20250102	124200	11880237	1834	1834	1834	1834	561
359	20250102	124100	10851363	1834	1834	1834	1834	31
360	20250102	124000	10794509	1834	1834	1834	1834	0
361	20250102	123900	10794509	1834	1834	1834	1834	0
362	20250102	123800	10794509	1834	1834	1834	1834	0
363	20250102	123700	10794509	1834	1834	1834	1834	0
364	20250102	123600	10794509	1834	1834	1834	1834	0
365	20250102	123500	10794509	1834	1834	1834	1834	0
366	20250102	123400	10794509	1834	1834	1834	1834	0
367	20250102	123300	10794509	1834	1834	1834	1834	0
368	20250102	123200	10794509	1834	1834	1834	1834	0
369	20250102	123100	10794509	1834	1834	1834	1834	0
370	20250102	123000	10794509	1834	1834	1834	1834	10
371	20250102	122900	10776169	1834	1834	1834	1834	0
372	20250102	122800	10776169	1834	1834	1834	1834	0
373	20250102	122700	10776169	1834	1834	1834	1834	0
374	20250102	122600	10776169	1834	1834	1834	1834	0
375	20250102	122500	10776169	1834	1834	1834	1834	0
376	20250102	122400	10776169	1834	1834	1834	1834	0
377	20250102	122300	10776169	1834	1834	1834	1834	0
378	20250102	122200	10776169	1834	1834	1834	1834	0
379	20250102	122100	10776169	1834	1834	1834	1834	0
380	20250102	122000	10776169	1834	1834	1834	1834	0
381	20250102	121900	10776169	1834	1834	1834	1834	0
382	20250102	121800	10776169	1834	1834	1834	1834	103
383	20250102	121700	10587267	1834	1834	1834	1834	0
384	20250102	121600	10587267	1834	1834	1834	1834	0
385	20250102	121500	10587267	1834	1834	1834	1834	0
386	20250102	121400	10587267	1834	1834	1834	1834	0
387	20250102	121300	10587267	1834	1834	1834	1834	0
388	20250102	121200	10587267	1834	1834	1834	1834	0
389	20250102	121100	10587267	1834	1834	1834	1834	0
390	20250102	121000	10587267	1834	1834	1834	1834	0
391	20250102	120900	10587267	1834	1834	1834	1834	0
392	20250102	120800	10587267	1834	1834	1834	1834	0
393	20250102	120700	10587267	1834	1834	1834	1834	0
394	20250102	120600	10587267	1834	1834	1834	1834	0
395	20250102	120500	10587267	1834	1834	1834	1834	0
396	20250102	120400	10587267	1834	1833	1834	1833	619
397	20250102	120300	9452560	1833	1833	1833	1833	100
398	20250102	120200	9269260	1833	1833	1833	1833	361
399	20250102	120100	8607547	1833	1833	1833	1833	0
400	20250102	120000	8607547	1833	1833	1833	1833	0
401	20250102	115900	8607547	1833	1833	1833	1833	0
402	20250102	115800	8607547	1833	1833	1833	1833	0
403	20250102	115700	8607547	1833	1839	1839	1833	800
404	20250102	115600	7140175	1839	1839	1839	1839	0
405	20250102	115500	7140175	1839	1839	1839	1839	0
406	20250102	115400	7140175	1839	1839	1839	1839	0
407	20250102	115300	7140175	1839	1839	1839	1839	0
408	20250102	115200	7140175	1839	1839	1839	1839	0
409	20250102	115100	7140175	1839	1839	1839	1839	0
410	20250102	115000	7140175	1839	1839	1839	1839	0
411	20250102	114900	7140175	1839	1839	1839	1839	0
412	20250102	114800	7140175	1839	1839	1839	1839	0
413	20250102	114700	7140175	1839	1839	1839	1839	0
414	20250102	114600	7140175	1839	1839	1839	1839	0
415	20250102	114500	7140175	1839	1839	1839	1839	0
416	20250102	114400	7140175	1839	1839	1839	1839	0
417	20250102	114300	7140175	1839	1840	1840	1839	9
418	20250102	114200	7123616	1840	1840	1840	1840	0
419	20250102	114100	7123616	1840	1840	1840	1840	0
420	20250102	114000	7123616	1840	1840	1840	1840	0
421	20250102	113900	7123616	1840	1840	1840	1840	0
422	20250102	113800	7123616	1840	1840	1840	1840	0
423	20250102	113700	7123616	1840	1840	1840	1840	0
424	20250102	113600	7123616	1840	1840	1840	1840	0
425	20250102	113500	7123616	1840	1840	1840	1840	0
426	20250102	113400	7123616	1840	1840	1840	1840	0
427	20250102	113300	7123616	1840	1840	1840	1840	0
428	20250102	113200	7123616	1840	1840	1840	1840	0
429	20250102	113100	7123616	1840	1840	1840	1840	0
430	20250102	113000	7123616	1840	1841	1841	1840	1570
431	20250102	112900	4234796	1840	1840	1840	1840	0
432	20250102	112800	4234796	1840	1840	1840	1840	0
433	20250102	112700	4234796	1840	1840	1840	1840	35
434	20250102	112600	4170396	1852	1852	1852	1852	0
435	20250102	112500	4170396	1852	1852	1852	1852	0
436	20250102	112400	4170396	1852	1852	1852	1852	0
437	20250102	112300	4170396	1852	1852	1852	1852	0
438	20250102	112200	4170396	1852	1852	1852	1852	0
439	20250102	112100	4170396	1852	1852	1852	1852	0
440	20250102	112000	4170396	1852	1852	1852	1852	0
441	20250102	111900	4170396	1852	1852	1852	1852	0
442	20250102	111800	4170396	1852	1852	1852	1852	0
443	20250102	111700	4170396	1852	1852	1852	1852	0
444	20250102	111600	4170396	1852	1852	1852	1852	0
445	20250102	111500	4170396	1852	1852	1852	1852	0
446	20250102	111400	4170396	1852	1852	1852	1852	0
447	20250102	111300	4170396	1852	1852	1852	1852	1
448	20250102	111200	4168544	1852	1852	1852	1852	0
449	20250102	111100	4168544	1852	1852	1852	1852	0
450	20250102	111000	4168544	1852	1852	1852	1852	0
451	20250102	110900	4168544	1852	1852	1852	1852	0
452	20250102	110800	4168544	1852	1852	1852	1852	0
453	20250102	110700	4168544	1852	1852	1852	1852	0
454	20250102	110600	4168544	1852	1852	1852	1852	18
455	20250102	110500	4135208	1840	1840	1840	1840	0
456	20250102	110400	4135208	1840	1840	1840	1840	196
457	20250102	110300	3774568	1840	1840	1840	1840	0
458	20250102	110200	3774568	1840	1840	1840	1840	0
459	20250102	110100	3774568	1840	1840	1840	1840	0
460	20250102	110000	3774568	1840	1840	1840	1840	0
461	20250102	105900	3774568	1840	1840	1840	1840	0
462	20250102	105800	3774568	1840	1840	1840	1840	0
463	20250102	105700	3774568	1840	1840	1840	1840	0
464	20250102	105600	3774568	1840	1840	1840	1840	0
465	20250102	105500	3774568	1840	1840	1840	1840	0
466	20250102	105400	3774568	1840	1840	1840	1840	0
467	20250102	105300	3774568	1840	1840	1840	1840	0
468	20250102	105200	3774568	1840	1840	1840	1840	534
469	20250102	105100	2792008	1852	1852	1852	1852	1
470	20250102	105000	2790156	1852	1852	1852	1852	0
471	20250102	104900	2790156	1852	1852	1852	1852	0
472	20250102	104800	2790156	1852	1852	1852	1852	0
473	20250102	104700	2790156	1852	1852	1852	1852	0
474	20250102	104600	2790156	1852	1852	1852	1852	0
475	20250102	104500	2790156	1852	1852	1852	1852	0
476	20250102	104400	2790156	1852	1852	1852	1852	0
477	20250102	104300	2790156	1852	1852	1852	1852	1
478	20250102	104200	2788304	1852	1852	1852	1852	1
479	20250102	104100	2786452	1852	1852	1852	1852	0
480	20250102	104000	2786452	1852	1852	1852	1852	1
481	20250102	103900	2784600	1849	1849	1849	1849	0
482	20250102	103800	2784600	1849	1849	1849	1849	0
483	20250102	103700	2784600	1849	1849	1849	1849	0
484	20250102	103600	2784600	1849	1851	1851	1849	1099
485	20250102	103500	751511	1853	1853	1853	1853	0
486	20250102	103400	751511	1853	1853	1853	1853	0
487	20250102	103300	751511	1853	1853	1853	1853	0
488	20250102	103200	751511	1853	1853	1853	1853	0
489	20250102	103100	751511	1853	1853	1853	1853	0
490	20250102	103000	751511	1853	1853	1853	1853	1
491	20250102	102900	749658	1853	1853	1853	1853	0
492	20250102	102800	749658	1853	1853	1853	1853	0
493	20250102	102700	749658	1853	1853	1853	1853	0
494	20250102	102600	749658	1853	1853	1853	1853	0
495	20250102	102500	749658	1853	1853	1853	1853	0
496	20250102	102400	749658	1853	1853	1853	1853	0
497	20250102	102300	749658	1853	1853	1853	1853	0
498	20250102	102200	749658	1853	1853	1853	1853	0
499	20250102	102100	749658	1853	1853	1853	1853	0
500	20250102	102000	749658	1853	1853	1853	1853	0
501	20250102	101900	749658	1853	1853	1853	1853	0
502	20250102	101800	749658	1853	1853	1853	1853	0
503	20250102	101700	749658	1853	1853	1853	1853	0
504	20250102	101600	749658	1853	1853	1853	1853	0
505	20250102	101500	749658	1853	1853	1853	1853	0
506	20250102	101400	749658	1853	1851	1853	1851	268
507	20250102	101300	253259	1835	1835	1835	1835	0
508	20250102	101200	253259	1835	1835	1835	1835	8
509	20250102	101100	238579	1833	1833	1833	1833	0
510	20250102	101000	238579	1833	1833	1833	1833	0
511	20250102	100900	238579	1833	1833	1833	1833	0
512	20250102	100800	238579	1833	1833	1833	1833	0
513	20250102	100700	238579	1833	1833	1833	1833	0
514	20250102	100600	238579	1833	1833	1833	1833	0
515	20250102	100500	238579	1833	1852	1852	1833	125
516	20250102	100400	9260	1852	1852	1852	1852	0
517	20250102	100300	9260	1852	1852	1852	1852	2
518	20250102	100200	5556	1852	1852	1852	1852	0
519	20250102	100100	5556	1852	1852	1852	1852	0
520	20250102	100000	5556	1852	1852	1852	1852	3