KissMeData/002920/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	183800	61833062	1874	1874	1874	1874	29
3	20250103	183700	61833062	1874	1874	1874	1874	0
4	20250103	183600	61833062	1874	1874	1874	1874	0
5	20250103	183500	61833062	1874	1874	1874	1874	0
6	20250103	183400	61833062	1874	1874	1874	1874	0
7	20250103	183300	61833062	1874	1874	1874	1874	0
8	20250103	183200	61833062	1874	1874	1874	1874	0
9	20250103	183100	61833062	1874	1874	1874	1874	0
10	20250103	183000	61833062	1874	1874	1874	1874	0
11	20250103	182900	61833062	1874	1874	1874	1874	0
12	20250103	182800	61833062	1874	1874	1874	1874	0
13	20250103	182700	61833062	1874	1874	1874	1874	0
14	20250103	182600	61833062	1874	1874	1874	1874	0
15	20250103	182500	61833062	1874	1874	1874	1874	0
16	20250103	182400	61833062	1874	1874	1874	1874	0
17	20250103	182300	61833062	1874	1874	1874	1874	0
18	20250103	182200	61833062	1874	1874	1874	1874	0
19	20250103	182100	61833062	1874	1874	1874	1874	0
20	20250103	182000	61833062	1874	1874	1874	1874	0
21	20250103	181900	61833062	1874	1874	1874	1874	0
22	20250103	181800	61833062	1874	1874	1874	1874	0
23	20250103	181700	61833062	1874	1874	1874	1874	0
24	20250103	181600	61833062	1874	1874	1874	1874	0
25	20250103	181500	61833062	1874	1874	1874	1874	0
26	20250103	181400	61833062	1874	1874	1874	1874	0
27	20250103	181300	61833062	1874	1874	1874	1874	0
28	20250103	181200	61833062	1874	1874	1874	1874	0
29	20250103	181100	61833062	1874	1874	1874	1874	0
30	20250103	181000	61833062	1874	1874	1874	1874	0
31	20250103	180900	61833062	1874	1874	1874	1874	0
32	20250103	180800	61833062	1874	1874	1874	1874	29
33	20250103	180700	61833062	1874	1874	1874	1874	0
34	20250103	180600	61833062	1874	1874	1874	1874	0
35	20250103	180500	61833062	1874	1874	1874	1874	0
36	20250103	180400	61833062	1874	1874	1874	1874	0
37	20250103	180300	61833062	1874	1874	1874	1874	0
38	20250103	180200	61833062	1874	1874	1874	1874	0
39	20250103	180100	61833062	1874	1874	1874	1874	0
40	20250103	180000	61833062	1874	1874	1874	1874	0
41	20250103	175900	61833062	1874	1874	1874	1874	0
42	20250103	175800	61833062	1874	1874	1874	1874	0
43	20250103	175700	61833062	1874	1874	1874	1874	0
44	20250103	175600	61833062	1874	1874	1874	1874	0
45	20250103	175500	61833062	1874	1874	1874	1874	0
46	20250103	175400	61833062	1874	1874	1874	1874	0
47	20250103	175300	61833062	1874	1874	1874	1874	0
48	20250103	175200	61833062	1874	1874	1874	1874	0
49	20250103	175100	61833062	1874	1874	1874	1874	0
50	20250103	175000	61833062	1874	1874	1874	1874	0
51	20250103	174900	61833062	1874	1874	1874	1874	0
52	20250103	174800	61833062	1874	1874	1874	1874	0
53	20250103	174700	61833062	1874	1874	1874	1874	0
54	20250103	174600	61833062	1874	1874	1874	1874	0
55	20250103	174500	61833062	1874	1874	1874	1874	0
56	20250103	174400	61833062	1874	1874	1874	1874	0
57	20250103	174300	61833062	1874	1874	1874	1874	0
58	20250103	174200	61833062	1874	1874	1874	1874	0
59	20250103	174100	61833062	1874	1874	1874	1874	0
60	20250103	174000	61833062	1874	1874	1874	1874	0
61	20250103	173900	61833062	1874	1874	1874	1874	0
62	20250103	173800	61833062	1874	1874	1874	1874	29
63	20250103	173700	61833062	1874	1874	1874	1874	0
64	20250103	173600	61833062	1874	1874	1874	1874	0
65	20250103	173500	61833062	1874	1874	1874	1874	0
66	20250103	173400	61833062	1874	1874	1874	1874	0
67	20250103	173300	61833062	1874	1874	1874	1874	0
68	20250103	173200	61833062	1874	1874	1874	1874	0
69	20250103	173100	61833062	1874	1874	1874	1874	0
70	20250103	173000	61833062	1874	1874	1874	1874	0
71	20250103	172900	61833062	1874	1874	1874	1874	0
72	20250103	172800	61833062	1874	1874	1874	1874	0
73	20250103	172700	61833062	1874	1874	1874	1874	0
74	20250103	172600	61833062	1874	1874	1874	1874	0
75	20250103	172500	61833062	1874	1874	1874	1874	0
76	20250103	172400	61833062	1874	1874	1874	1874	0
77	20250103	172300	61833062	1874	1874	1874	1874	0
78	20250103	172200	61833062	1874	1874	1874	1874	0
79	20250103	172100	61833062	1874	1874	1874	1874	0
80	20250103	172000	61833062	1874	1874	1874	1874	0
81	20250103	171900	61833062	1874	1874	1874	1874	0
82	20250103	171800	61833062	1874	1874	1874	1874	0
83	20250103	171700	61833062	1874	1874	1874	1874	0
84	20250103	171600	61833062	1874	1874	1874	1874	0
85	20250103	171500	61833062	1874	1874	1874	1874	0
86	20250103	171400	61833062	1874	1874	1874	1874	0
87	20250103	171300	61833062	1874	1874	1874	1874	0
88	20250103	171200	61833062	1874	1874	1874	1874	0
89	20250103	171100	61833062	1874	1874	1874	1874	0
90	20250103	171000	61833062	1874	1874	1874	1874	0
91	20250103	170900	61833062	1874	1874	1874	1874	0
92	20250103	170800	61833062	1874	1874	1874	1874	29
93	20250103	170700	61833062	1874	1874	1874	1874	0
94	20250103	170600	61833062	1874	1874	1874	1874	0
95	20250103	170500	61833062	1874	1874	1874	1874	0
96	20250103	170400	61833062	1874	1874	1874	1874	0
97	20250103	170300	61833062	1874	1874	1874	1874	0
98	20250103	170200	61833062	1874	1874	1874	1874	0
99	20250103	170100	61833062	1874	1874	1874	1874	0
100	20250103	170000	61833062	1874	1874	1874	1874	0
101	20250103	165900	61833062	1874	1874	1874	1874	0
102	20250103	165800	61833062	1874	1874	1874	1874	0
103	20250103	165700	61833062	1874	1874	1874	1874	0
104	20250103	165600	61833062	1874	1874	1874	1874	0
105	20250103	165500	61833062	1874	1874	1874	1874	0
106	20250103	165400	61833062	1874	1874	1874	1874	0
107	20250103	165300	61833062	1874	1874	1874	1874	0
108	20250103	165200	61833062	1874	1874	1874	1874	0
109	20250103	165100	61833062	1874	1874	1874	1874	0
110	20250103	165000	61833062	1874	1874	1874	1874	0
111	20250103	164900	61833062	1874	1874	1874	1874	0
112	20250103	164800	61833062	1874	1874	1874	1874	0
113	20250103	164700	61833062	1874	1874	1874	1874	0
114	20250103	164600	61833062	1874	1874	1874	1874	0
115	20250103	164500	61833062	1874	1874	1874	1874	0
116	20250103	164400	61833062	1874	1874	1874	1874	0
117	20250103	164300	61833062	1874	1874	1874	1874	0
118	20250103	164200	61833062	1874	1874	1874	1874	0
119	20250103	164100	61833062	1874	1874	1874	1874	0
120	20250103	164000	61833062	1874	1874	1874	1874	0
121	20250103	163900	61833062	1874	1874	1874	1874	0
122	20250103	163800	61833062	1874	1874	1874	1874	29
123	20250103	163700	61833062	1874	1874	1874	1874	0
124	20250103	163600	61833062	1874	1874	1874	1874	0
125	20250103	163500	61833062	1874	1874	1874	1874	0
126	20250103	163400	61833062	1874	1874	1874	1874	0
127	20250103	163300	61833062	1874	1874	1874	1874	0
128	20250103	163200	61833062	1874	1874	1874	1874	0
129	20250103	163100	61833062	1874	1874	1874	1874	0
130	20250103	163000	61833062	1874	1874	1874	1874	0
131	20250103	162900	61833062	1874	1874	1874	1874	0
132	20250103	162800	61833062	1874	1874	1874	1874	0
133	20250103	162700	61833062	1874	1874	1874	1874	0
134	20250103	162600	61833062	1874	1874	1874	1874	0
135	20250103	162500	61833062	1874	1874	1874	1874	0
136	20250103	162400	61833062	1874	1874	1874	1874	0
137	20250103	162300	61833062	1874	1874	1874	1874	0
138	20250103	162200	61833062	1874	1874	1874	1874	0
139	20250103	162100	61833062	1874	1874	1874	1874	0
140	20250103	162000	61833062	1874	1874	1874	1874	0
141	20250103	161900	61833062	1874	1874	1874	1874	0
142	20250103	161800	61833062	1874	1874	1874	1874	0
143	20250103	161700	61833062	1874	1874	1874	1874	0
144	20250103	161600	61833062	1874	1874	1874	1874	0
145	20250103	161500	61833062	1874	1874	1874	1874	0
146	20250103	161400	61833062	1874	1874	1874	1874	0
147	20250103	161300	61833062	1874	1874	1874	1874	0
148	20250103	161200	61833062	1874	1874	1874	1874	0
149	20250103	161100	61833062	1874	1874	1874	1874	0
150	20250103	161000	61833062	1874	1874	1874	1874	0
151	20250103	160900	61833062	1874	1874	1874	1874	0
152	20250103	160800	61833062	1874	1874	1874	1874	29
153	20250103	160700	61833062	1874	1874	1874	1874	0
154	20250103	160600	61833062	1874	1874	1874	1874	0
155	20250103	160500	61833062	1874	1874	1874	1874	0
156	20250103	160400	61833062	1874	1874	1874	1874	0
157	20250103	160300	61833062	1874	1874	1874	1874	0
158	20250103	160200	61833062	1874	1874	1874	1874	0
159	20250103	160100	61833062	1874	1874	1874	1874	0
160	20250103	160000	61833062	1874	1874	1874	1874	0
161	20250103	155900	61833062	1874	1874	1874	1874	0
162	20250103	155800	61833062	1874	1874	1874	1874	0
163	20250103	155700	61833062	1874	1874	1874	1874	0
164	20250103	155600	61833062	1874	1874	1874	1874	0
165	20250103	155500	61833062	1874	1874	1874	1874	0
166	20250103	155400	61833062	1874	1874	1874	1874	0
167	20250103	155300	61833062	1874	1874	1874	1874	0
168	20250103	155200	61833062	1874	1874	1874	1874	0
169	20250103	155100	61833062	1874	1874	1874	1874	0
170	20250103	155000	61833062	1874	1874	1874	1874	0
171	20250103	154900	61833062	1874	1874	1874	1874	0
172	20250103	154800	61833062	1874	1874	1874	1874	0
173	20250103	154700	61833062	1874	1874	1874	1874	0
174	20250103	154600	61833062	1874	1874	1874	1874	0
175	20250103	154500	61833062	1874	1874	1874	1874	0
176	20250103	154400	61833062	1874	1874	1874	1874	0
177	20250103	154300	61833062	1874	1874	1874	1874	0
178	20250103	154200	61833062	1874	1874	1874	1874	0
179	20250103	154100	61833062	1874	1874	1874	1874	0
180	20250103	154000	61833062	1874	1874	1874	1874	0
181	20250103	153900	61833062	1874	1874	1874	1874	0
182	20250103	153800	61833062	1874	1874	1874	1874	29
183	20250103	153700	61833062	1874	1874	1874	1874	0
184	20250103	153600	61833062	1874	1874	1874	1874	0
185	20250103	153500	61833062	1874	1874	1874	1874	0
186	20250103	153400	61833062	1874	1874	1874	1874	0
187	20250103	153300	61833062	1874	1874	1874	1874	0
188	20250103	153200	61833062	1874	1874	1874	1874	0
189	20250103	153100	61833062	1874	1874	1874	1874	0
190	20250103	153000	61833062	1874	1874	1874	1874	29
191	20250103	152900	61778716	1867	1867	1867	1867	0
192	20250103	152800	61778716	1867	1867	1867	1867	0
193	20250103	152700	61778716	1867	1867	1867	1867	0
194	20250103	152600	61778716	1867	1867	1867	1867	0
195	20250103	152500	61778716	1867	1867	1867	1867	0
196	20250103	152400	61778716	1867	1867	1867	1867	0
197	20250103	152300	61778716	1867	1867	1867	1867	0
198	20250103	152200	61778716	1867	1867	1867	1867	0
199	20250103	152100	61778716	1867	1867	1867	1867	0
200	20250103	152000	61778716	1867	1867	1867	1867	0
201	20250103	151900	61778716	1867	1867	1867	1867	0
202	20250103	151800	61778716	1867	1867	1867	1867	0
203	20250103	151700	61778716	1867	1867	1867	1867	0
204	20250103	151600	61778716	1867	1867	1867	1867	0
205	20250103	151500	61778716	1867	1867	1867	1867	0
206	20250103	151400	61778716	1867	1867	1867	1867	0
207	20250103	151300	61778716	1867	1867	1867	1867	0
208	20250103	151200	61778716	1867	1867	1867	1867	0
209	20250103	151100	61778716	1867	1867	1867	1867	0
210	20250103	151000	61778716	1867	1867	1867	1867	0
211	20250103	150900	61778716	1867	1867	1867	1867	0
212	20250103	150800	61778716	1867	1867	1867	1867	0
213	20250103	150700	61778716	1867	1867	1867	1867	0
214	20250103	150600	61778716	1867	1867	1867	1867	0
215	20250103	150500	61778716	1867	1867	1867	1867	0
216	20250103	150400	61778716	1867	1867	1867	1867	0
217	20250103	150300	61778716	1867	1867	1867	1867	0
218	20250103	150200	61778716	1867	1867	1867	1867	0
219	20250103	150100	61778716	1867	1867	1867	1867	4
220	20250103	150000	61771248	1867	1867	1867	1867	0
221	20250103	145900	61771248	1867	1867	1867	1867	0
222	20250103	145800	61771248	1867	1867	1867	1867	0
223	20250103	145700	61771248	1867	1867	1867	1867	0
224	20250103	145600	61771248	1867	1867	1867	1867	0
225	20250103	145500	61771248	1867	1867	1867	1867	0
226	20250103	145400	61771248	1867	1867	1867	1867	0
227	20250103	145300	61771248	1867	1867	1867	1867	0
228	20250103	145200	61771248	1867	1867	1867	1867	0
229	20250103	145100	61771248	1867	1867	1867	1867	0
230	20250103	145000	61771248	1867	1867	1867	1867	0
231	20250103	144900	61771248	1867	1867	1867	1867	0
232	20250103	144800	61771248	1867	1867	1867	1867	0
233	20250103	144700	61771248	1867	1867	1867	1867	0
234	20250103	144600	61771248	1867	1867	1867	1867	0
235	20250103	144500	61771248	1867	1867	1867	1867	0
236	20250103	144400	61771248	1867	1867	1868	1867	8
237	20250103	144300	61756308	1867	1867	1867	1867	0
238	20250103	144200	61756308	1867	1867	1867	1867	0
239	20250103	144100	61756308	1867	1867	1867	1867	0
240	20250103	144000	61756308	1867	1867	1867	1867	0
241	20250103	143900	61756308	1867	1867	1867	1867	0
242	20250103	143800	61756308	1867	1867	1867	1867	3
243	20250103	143700	61750707	1868	1868	1868	1868	0
244	20250103	143600	61750707	1868	1868	1868	1868	3
245	20250103	143500	61745103	1869	1869	1869	1869	0
246	20250103	143400	61745103	1869	1869	1869	1869	0
247	20250103	143300	61745103	1869	1869	1869	1869	0
248	20250103	143200	61745103	1869	1869	1869	1869	0
249	20250103	143100	61745103	1869	1870	1871	1869	1029
250	20250103	143000	59820794	1871	1871	1871	1871	2
251	20250103	142900	59817052	1871	1871	1871	1871	1
252	20250103	142800	59815181	1876	1876	1876	1876	2
253	20250103	142700	59811429	1881	1881	1881	1881	0
254	20250103	142600	59811429	1881	1881	1881	1881	0
255	20250103	142500	59811429	1881	1881	1881	1881	4
256	20250103	142400	59803905	1881	1881	1881	1881	0
257	20250103	142300	59803905	1881	1881	1881	1881	0
258	20250103	142200	59803905	1881	1881	1881	1881	0
259	20250103	142100	59803905	1881	1881	1881	1881	0
260	20250103	142000	59803905	1881	1881	1881	1881	0
261	20250103	141900	59803905	1881	1881	1881	1881	0
262	20250103	141800	59803905	1881	1881	1881	1881	0
263	20250103	141700	59803905	1881	1881	1881	1881	0
264	20250103	141600	59803905	1881	1881	1881	1881	0
265	20250103	141500	59803905	1881	1881	1881	1881	0
266	20250103	141400	59803905	1881	1881	1881	1881	0
267	20250103	141300	59803905	1881	1881	1881	1881	0
268	20250103	141200	59803905	1881	1881	1881	1881	0
269	20250103	141100	59803905	1881	1881	1881	1881	0
270	20250103	141000	59803905	1881	1881	1881	1881	0
271	20250103	140900	59803905	1881	1881	1881	1881	0
272	20250103	140800	59803905	1881	1881	1881	1881	0
273	20250103	140700	59803905	1881	1881	1881	1881	0
274	20250103	140600	59803905	1881	1881	1881	1881	0
275	20250103	140500	59803905	1881	1881	1881	1881	2
276	20250103	140400	59800143	1870	1871	1871	1870	80
277	20250103	140300	59650536	1881	1881	1881	1881	0
278	20250103	140200	59650536	1881	1881	1881	1881	3
279	20250103	140100	59644893	1870	1870	1870	1870	0
280	20250103	140000	59644893	1870	1870	1870	1870	0
281	20250103	135900	59644893	1870	1870	1870	1870	0
282	20250103	135800	59644893	1870	1870	1870	1870	0
283	20250103	135700	59644893	1870	1870	1870	1870	0
284	20250103	135600	59644893	1870	1870	1870	1870	0
285	20250103	135500	59644893	1870	1870	1870	1870	0
286	20250103	135400	59644893	1870	1870	1870	1870	0
287	20250103	135300	59644893	1870	1870	1870	1870	0
288	20250103	135200	59644893	1870	1870	1870	1870	0
289	20250103	135100	59644893	1870	1870	1870	1870	0
290	20250103	135000	59644893	1870	1870	1870	1870	0
291	20250103	134900	59644893	1870	1870	1870	1870	0
292	20250103	134800	59644893	1870	1870	1870	1870	0
293	20250103	134700	59644893	1870	1870	1870	1870	0
294	20250103	134600	59644893	1870	1870	1870	1870	0
295	20250103	134500	59644893	1870	1870	1870	1870	0
296	20250103	134400	59644893	1870	1870	1870	1870	1
297	20250103	134300	59643023	1882	1882	1882	1882	0
298	20250103	134200	59643023	1882	1882	1882	1882	0
299	20250103	134100	59643023	1882	1882	1882	1882	0
300	20250103	134000	59643023	1882	1882	1882	1882	1
301	20250103	133900	59641141	1883	1883	1883	1883	0
302	20250103	133800	59641141	1883	1883	1883	1883	0
303	20250103	133700	59641141	1883	1883	1883	1883	0
304	20250103	133600	59641141	1883	1883	1883	1883	0
305	20250103	133500	59641141	1883	1883	1883	1883	1
306	20250103	133400	59639258	1883	1883	1883	1883	0
307	20250103	133300	59639258	1883	1883	1883	1883	0
308	20250103	133200	59639258	1883	1883	1883	1883	0
309	20250103	133100	59639258	1883	1883	1883	1883	0
310	20250103	133000	59639258	1883	1883	1883	1883	0
311	20250103	132900	59639258	1883	1883	1883	1883	0
312	20250103	132800	59639258	1883	1883	1883	1883	0
313	20250103	132700	59639258	1883	1883	1883	1883	265
314	20250103	132600	59140263	1883	1883	1883	1883	0
315	20250103	132500	59140263	1883	1883	1883	1883	2
316	20250103	132400	59136497	1881	1879	1881	1879	780
317	20250103	132300	57670689	1883	1883	1883	1883	0
318	20250103	132200	57670689	1883	1883	1883	1883	0
319	20250103	132100	57670689	1883	1883	1883	1883	0
320	20250103	132000	57670689	1883	1883	1883	1883	0
321	20250103	131900	57670689	1883	1883	1883	1883	0
322	20250103	131800	57670689	1883	1883	1883	1883	0
323	20250103	131700	57670689	1883	1883	1883	1883	4
324	20250103	131600	57663157	1883	1883	1883	1883	0
325	20250103	131500	57663157	1883	1883	1883	1883	0
326	20250103	131400	57663157	1883	1883	1883	1883	0
327	20250103	131300	57663157	1883	1883	1883	1883	0
328	20250103	131200	57663157	1883	1883	1883	1883	0
329	20250103	131100	57663157	1883	1883	1883	1883	99
330	20250103	131000	57476740	1883	1883	1883	1883	90
331	20250103	130900	57307270	1883	1883	1883	1883	0
332	20250103	130800	57307270	1883	1883	1883	1883	1
333	20250103	130700	57305387	1884	1884	1884	1884	0
334	20250103	130600	57305387	1884	1884	1884	1884	0
335	20250103	130500	57305387	1884	1884	1884	1884	0
336	20250103	130400	57305387	1884	1884	1884	1884	22
337	20250103	130300	57263939	1872	1884	1884	1872	32
338	20250103	130200	57204011	1880	1880	1880	1880	0
339	20250103	130100	57204011	1880	1880	1880	1880	0
340	20250103	130000	57204011	1880	1880	1880	1880	0
341	20250103	125900	57204011	1880	1880	1880	1880	0
342	20250103	125800	57204011	1880	1880	1880	1880	0
343	20250103	125700	57204011	1880	1880	1880	1880	0
344	20250103	125600	57204011	1880	1880	1880	1880	0
345	20250103	125500	57204011	1880	1880	1880	1880	0
346	20250103	125400	57204011	1880	1880	1880	1880	316
347	20250103	125300	56609931	1880	1880	1880	1880	0
348	20250103	125200	56609931	1880	1880	1880	1880	649
349	20250103	125100	55389811	1885	1885	1885	1885	0
350	20250103	125000	55389811	1885	1885	1885	1885	0
351	20250103	124900	55389811	1885	1885	1885	1885	0
352	20250103	124800	55389811	1885	1885	1885	1885	0
353	20250103	124700	55389811	1885	1885	1885	1885	0
354	20250103	124600	55389811	1885	1885	1885	1885	0
355	20250103	124500	55389811	1885	1885	1885	1885	0
356	20250103	124400	55389811	1885	1885	1885	1885	0
357	20250103	124300	55389811	1885	1885	1885	1885	0
358	20250103	124200	55389811	1885	1885	1885	1885	0
359	20250103	124100	55389811	1885	1885	1885	1885	0
360	20250103	124000	55389811	1885	1885	1885	1885	1
361	20250103	123900	55387926	1885	1885	1885	1885	0
362	20250103	123800	55387926	1885	1885	1885	1885	0
363	20250103	123700	55387926	1885	1885	1885	1885	0
364	20250103	123600	55387926	1885	1885	1885	1885	0
365	20250103	123500	55387926	1885	1885	1885	1885	0
366	20250103	123400	55387926	1885	1885	1885	1885	0
367	20250103	123300	55387926	1885	1885	1885	1885	0
368	20250103	123200	55387926	1885	1885	1885	1885	0
369	20250103	123100	55387926	1885	1885	1885	1885	0
370	20250103	123000	55387926	1885	1885	1885	1885	0
371	20250103	122900	55387926	1885	1885	1885	1885	0
372	20250103	122800	55387926	1885	1885	1885	1885	0
373	20250103	122700	55387926	1885	1885	1885	1885	0
374	20250103	122600	55387926	1885	1885	1885	1885	0
375	20250103	122500	55387926	1885	1885	1885	1885	0
376	20250103	122400	55387926	1885	1885	1885	1885	0
377	20250103	122300	55387926	1885	1885	1885	1885	0
378	20250103	122200	55387926	1885	1885	1885	1885	0
379	20250103	122100	55387926	1885	1885	1885	1885	0
380	20250103	122000	55387926	1885	1885	1885	1885	0
381	20250103	121900	55387926	1885	1885	1885	1885	0
382	20250103	121800	55387926	1885	1885	1885	1885	0
383	20250103	121700	55387926	1885	1885	1885	1885	0
384	20250103	121600	55387926	1885	1885	1885	1885	0
385	20250103	121500	55387926	1885	1885	1885	1885	0
386	20250103	121400	55387926	1885	1885	1885	1885	0
387	20250103	121300	55387926	1885	1885	1885	1885	1
388	20250103	121200	55386041	1886	1886	1886	1886	0
389	20250103	121100	55386041	1886	1886	1886	1886	0
390	20250103	121000	55386041	1886	1886	1886	1886	0
391	20250103	120900	55386041	1886	1886	1886	1886	0
392	20250103	120800	55386041	1886	1886	1886	1886	0
393	20250103	120700	55386041	1886	1886	1886	1886	0
394	20250103	120600	55386041	1886	1886	1886	1886	0
395	20250103	120500	55386041	1886	1886	1886	1886	0
396	20250103	120400	55386041	1886	1886	1886	1886	0
397	20250103	120300	55386041	1886	1886	1886	1886	0
398	20250103	120200	55386041	1886	1886	1886	1886	0
399	20250103	120100	55386041	1886	1886	1886	1886	0
400	20250103	120000	55386041	1886	1886	1886	1886	0
401	20250103	115900	55386041	1886	1886	1886	1886	0
402	20250103	115800	55386041	1886	1886	1886	1886	0
403	20250103	115700	55386041	1886	1886	1886	1886	2
404	20250103	115600	55382269	1874	1874	1874	1874	0
405	20250103	115500	55382269	1874	1873	1874	1873	103
406	20250103	115400	55189340	1873	1873	1873	1873	0
407	20250103	115300	55189340	1873	1873	1873	1873	0
408	20250103	115200	55189340	1873	1873	1873	1873	0
409	20250103	115100	55189340	1873	1873	1873	1873	0
410	20250103	115000	55189340	1873	1873	1873	1873	0
411	20250103	114900	55189340	1873	1873	1873	1873	0
412	20250103	114800	55189340	1873	1873	1873	1873	1
413	20250103	114700	55187467	1873	1873	1873	1873	4
414	20250103	114600	55179975	1874	1874	1874	1874	2
415	20250103	114500	55176227	1874	1874	1874	1874	0
416	20250103	114400	55176227	1874	1874	1874	1874	0
417	20250103	114300	55176227	1874	1874	1874	1874	0
418	20250103	114200	55176227	1874	1874	1874	1874	0
419	20250103	114100	55176227	1874	1874	1874	1874	0
420	20250103	114000	55176227	1874	1874	1874	1874	0
421	20250103	113900	55176227	1874	1874	1874	1874	0
422	20250103	113800	55176227	1874	1874	1874	1874	0
423	20250103	113700	55176227	1874	1874	1874	1874	0
424	20250103	113600	55176227	1874	1875	1875	1874	76
425	20250103	113500	55033764	1877	1877	1877	1877	5
426	20250103	113400	55024379	1877	1877	1877	1877	13
427	20250103	113300	54999978	1878	1878	1878	1878	0
428	20250103	113200	54999978	1878	1878	1878	1878	20
429	20250103	113100	54962418	1880	1880	1880	1880	0
430	20250103	113000	54962418	1880	1880	1880	1880	0
431	20250103	112900	54962418	1880	1880	1880	1880	0
432	20250103	112800	54962418	1880	1880	1880	1880	2
433	20250103	112700	54958658	1880	1880	1880	1880	1
434	20250103	112600	54956778	1882	1882	1882	1882	0
435	20250103	112500	54956778	1882	1882	1882	1882	0
436	20250103	112400	54956778	1882	1880	1882	1880	215
437	20250103	112300	54552404	1879	1879	1879	1879	0
438	20250103	112200	54552404	1879	1879	1879	1879	0
439	20250103	112100	54552404	1879	1879	1879	1879	0
440	20250103	112000	54552404	1879	1879	1879	1879	0
441	20250103	111900	54552404	1879	1880	1880	1879	19
442	20250103	111800	54516702	1880	1880	1880	1880	0
443	20250103	111700	54516702	1880	1880	1880	1880	5
444	20250103	111600	54507302	1882	1882	1882	1882	0
445	20250103	111500	54507302	1882	1882	1882	1882	0
446	20250103	111400	54507302	1882	1882	1882	1882	1
447	20250103	111300	54505420	1886	1886	1886	1886	0
448	20250103	111200	54505420	1886	1885	1886	1883	108
449	20250103	111100	54301840	1884	1881	1884	1881	241
450	20250103	111000	53848145	1881	1880	1881	1880	144
451	20250103	110900	53577407	1880	1877	1880	1877	126
452	20250103	110800	53340617	1877	1876	1877	1876	92
453	20250103	110700	53167970	1875	1875	1875	1874	102
454	20250103	110600	52976757	1875	1876	1876	1874	180
455	20250103	110500	52639275	1875	1875	1876	1875	47
456	20250103	110400	52551130	1876	1877	1878	1876	270
457	20250103	110300	52044259	1877	1876	1878	1876	73
458	20250103	110200	51907238	1875	1874	1875	1873	109
459	20250103	110100	51703009	1873	1874	1874	1873	145
460	20250103	110000	51431406	1873	1873	1873	1872	151
461	20250103	105900	51148608	1873	1873	1873	1872	177
462	20250103	105800	50817102	1873	1873	1873	1872	121
463	20250103	105700	50590472	1874	1876	1877	1871	1670
464	20250103	105600	47458294	1876	1867	1876	1865	3807
465	20250103	105500	40350571	1866	1868	1868	1865	146
466	20250103	105400	40078009	1869	1870	1870	1866	588
467	20250103	105300	38980277	1870	1874	1874	1869	3123
468	20250103	105200	33142564	1876	1879	1879	1873	317
469	20250103	105100	32547809	1880	1872	1880	1872	36
470	20250103	105000	32480273	1872	1871	1872	1871	198
471	20250103	104900	32109725	1871	1870	1871	1870	28
472	20250103	104800	32057347	1871	1876	1876	1871	2076
473	20250103	104700	28163018	1878	1870	1878	1870	831
474	20250103	104600	26605081	1868	1860	1868	1860	36
475	20250103	104500	26537985	1859	1859	1859	1859	26
476	20250103	104400	26489651	1859	1859	1859	1859	2
477	20250103	104300	26485933	1854	1854	1854	1854	28
478	20250103	104200	26434021	1853	1855	1855	1853	4029
479	20250103	104100	18964284	1855	1855	1855	1855	4080
480	20250103	104000	11395884	1854	1854	1854	1854	0
481	20250103	103900	11395884	1854	1854	1854	1854	0
482	20250103	103800	11395884	1854	1854	1854	1854	0
483	20250103	103700	11395884	1854	1854	1854	1854	0
484	20250103	103600	11395884	1854	1854	1854	1854	0
485	20250103	103500	11395884	1854	1854	1854	1854	0
486	20250103	103400	11395884	1854	1854	1854	1854	0
487	20250103	103300	11395884	1854	1854	1854	1854	0
488	20250103	103200	11395884	1854	1854	1854	1854	0
489	20250103	103100	11395884	1854	1854	1854	1854	0
490	20250103	103000	11395884	1854	1853	1854	1853	12
491	20250103	102900	11373638	1852	1852	1852	1852	0
492	20250103	102800	11373638	1852	1852	1852	1852	0
493	20250103	102700	11373638	1852	1852	1852	1852	0
494	20250103	102600	11373638	1852	1852	1852	1852	0
495	20250103	102500	11373638	1852	1852	1852	1852	180
496	20250103	102400	11040278	1852	1852	1852	1852	1
497	20250103	102300	11038426	1853	1853	1853	1853	0
498	20250103	102200	11038426	1853	1853	1853	1853	0
499	20250103	102100	11038426	1853	1853	1853	1853	0
500	20250103	102000	11038426	1853	1853	1853	1853	0
501	20250103	101900	11038426	1853	1853	1853	1853	0
502	20250103	101800	11038426	1853	1853	1853	1853	0
503	20250103	101700	11038426	1853	1853	1853	1853	0
504	20250103	101600	11038426	1853	1853	1853	1853	0
505	20250103	101500	11038426	1853	1853	1853	1853	0
506	20250103	101400	11038426	1853	1853	1853	1853	0
507	20250103	101300	11038426	1853	1853	1853	1853	0
508	20250103	101200	11038426	1853	1853	1853	1853	100
509	20250103	101100	10853126	1853	1853	1853	1853	70
510	20250103	101000	10723416	1853	1853	1853	1853	20
511	20250103	100900	10686356	1853	1853	1853	1853	0
512	20250103	100800	10686356	1853	1853	1853	1853	0
513	20250103	100700	10686356	1853	1853	1853	1853	0
514	20250103	100600	10686356	1853	1853	1853	1853	0
515	20250103	100500	10686356	1853	1853	1853	1853	9
516	20250103	100400	10669679	1853	1853	1853	1853	0
517	20250103	100300	10669679	1853	1853	1853	1853	0
518	20250103	100200	10669679	1853	1853	1853	1853	0
519	20250103	100100	10669679	1853	1853	1853	1853	0
520	20250103	100000	10669679	1853	1853	1853	1853	0
521	20250103	095900	10669679	1853	1853	1853	1853	0
522	20250103	095800	10669679	1853	1853	1853	1853	0
523	20250103	095700	10669679	1853	1853	1853	1853	3
524	20250103	095600	10664120	1853	1853	1853	1853	0
525	20250103	095500	10664120	1853	1853	1853	1853	0
526	20250103	095400	10664120	1853	1853	1853	1853	0
527	20250103	095300	10664120	1853	1853	1853	1853	0
528	20250103	095200	10664120	1853	1853	1853	1853	0
529	20250103	095100	10664120	1853	1853	1853	1853	0
530	20250103	095000	10664120	1853	1853	1853	1853	0
531	20250103	094900	10664120	1853	1853	1853	1853	567
532	20250103	094800	9613469	1852	1852	1852	1852	0
533	20250103	094700	9613469	1852	1852	1852	1852	1500
534	20250103	094600	6835469	1850	1850	1850	1850	0
535	20250103	094500	6835469	1850	1850	1850	1850	0
536	20250103	094400	6835469	1850	1850	1850	1850	11
537	20250103	094300	6815119	1860	1860	1860	1860	0
538	20250103	094200	6815119	1860	1860	1860	1860	0
539	20250103	094100	6815119	1860	1860	1860	1860	0
540	20250103	094000	6815119	1860	1860	1860	1860	0
541	20250103	093900	6815119	1860	1860	1860	1860	0
542	20250103	093800	6815119	1860	1860	1860	1860	0
543	20250103	093700	6815119	1860	1860	1860	1860	0
544	20250103	093600	6815119	1860	1860	1860	1860	1
545	20250103	093500	6813259	1856	1854	1856	1854	206
546	20250103	093400	6431052	1854	1854	1854	1854	0
547	20250103	093300	6431052	1854	1854	1854	1854	0
548	20250103	093200	6431052	1854	1850	1854	1850	11
549	20250103	093100	6410698	1854	1854	1854	1854	1
550	20250103	093000	6408844	1855	1855	1855	1855	1
551	20250103	092900	6406989	1856	1856	1856	1856	0
552	20250103	092800	6406989	1856	1856	1856	1856	0
553	20250103	092700	6406989	1856	1856	1856	1856	0
554	20250103	092600	6406989	1856	1856	1856	1856	0
555	20250103	092500	6406989	1856	1856	1856	1856	3079
556	20250103	092400	692365	1858	1858	1858	1858	0
557	20250103	092300	692365	1858	1858	1858	1858	97
558	20250103	092200	512139	1858	1858	1858	1858	0
559	20250103	092100	512139	1858	1858	1858	1858	0
560	20250103	092000	512139	1858	1858	1858	1858	0
561	20250103	091900	512139	1858	1858	1858	1858	0
562	20250103	091800	512139	1858	1858	1858	1858	0
563	20250103	091700	512139	1858	1851	1858	1851	30
564	20250103	091600	456468	1850	1850	1850	1850	8
565	20250103	091500	441668	1850	1850	1850	1850	0
566	20250103	091400	441668	1850	1850	1850	1850	0
567	20250103	091300	441668	1850	1850	1850	1850	0
568	20250103	091200	441668	1850	1850	1850	1850	0
569	20250103	091100	441668	1850	1850	1850	1850	0
570	20250103	091000	441668	1850	1850	1850	1850	0
571	20250103	090900	441668	1850	1850	1850	1850	0
572	20250103	090800	441668	1850	1850	1850	1850	0
573	20250103	090700	441668	1850	1850	1850	1850	0
574	20250103	090600	441668	1850	1850	1850	1850	0
575	20250103	090500	441668	1850	1840	1850	1840	49
576	20250103	090400	351058	1838	1838	1838	1838	0
577	20250103	090300	351058	1838	1838	1838	1838	0
578	20250103	090200	351058	1838	1838	1838	1838	41
579	20250103	090100	275700	1838	1838	1838	1838	0
580	20250103	090000	275700	1838	1838	1838	1838	150