KissMeData/002220/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	183600	15465192	1909	1909	1909	1909	195
3	20250102	183500	15465192	1909	1909	1909	1909	0
4	20250102	183400	15465192	1909	1909	1909	1909	0
5	20250102	183300	15465192	1909	1909	1909	1909	0
6	20250102	183200	15465192	1909	1909	1909	1909	0
7	20250102	183100	15465192	1909	1909	1909	1909	0
8	20250102	183000	15465192	1909	1909	1909	1909	0
9	20250102	182900	15465192	1909	1909	1909	1909	0
10	20250102	182800	15465192	1909	1909	1909	1909	0
11	20250102	182700	15465192	1909	1909	1909	1909	0
12	20250102	182600	15465192	1909	1909	1909	1909	0
13	20250102	182500	15465192	1909	1909	1909	1909	0
14	20250102	182400	15465192	1909	1909	1909	1909	0
15	20250102	182300	15465192	1909	1909	1909	1909	0
16	20250102	182200	15465192	1909	1909	1909	1909	0
17	20250102	182100	15465192	1909	1909	1909	1909	0
18	20250102	182000	15465192	1909	1909	1909	1909	0
19	20250102	181900	15465192	1909	1909	1909	1909	0
20	20250102	181800	15465192	1909	1909	1909	1909	0
21	20250102	181700	15465192	1909	1909	1909	1909	0
22	20250102	181600	15465192	1909	1909	1909	1909	0
23	20250102	181500	15465192	1909	1909	1909	1909	0
24	20250102	181400	15465192	1909	1909	1909	1909	0
25	20250102	181300	15465192	1909	1909	1909	1909	0
26	20250102	181200	15465192	1909	1909	1909	1909	0
27	20250102	181100	15465192	1909	1909	1909	1909	0
28	20250102	181000	15465192	1909	1909	1909	1909	0
29	20250102	180900	15465192	1909	1909	1909	1909	0
30	20250102	180800	15465192	1909	1909	1909	1909	0
31	20250102	180700	15465192	1909	1909	1909	1909	0
32	20250102	180600	15465192	1909	1909	1909	1909	195
33	20250102	180500	15465192	1909	1909	1909	1909	0
34	20250102	180400	15465192	1909	1909	1909	1909	0
35	20250102	180300	15465192	1909	1909	1909	1909	0
36	20250102	180200	15465192	1909	1909	1909	1909	0
37	20250102	180100	15465192	1909	1909	1909	1909	0
38	20250102	180000	15465192	1909	1909	1909	1909	0
39	20250102	175900	15465192	1909	1909	1909	1909	0
40	20250102	175800	15465192	1909	1909	1909	1909	0
41	20250102	175700	15465192	1909	1909	1909	1909	0
42	20250102	175600	15465192	1909	1909	1909	1909	0
43	20250102	175500	15465192	1909	1909	1909	1909	0
44	20250102	175400	15465192	1909	1909	1909	1909	0
45	20250102	175300	15465192	1909	1909	1909	1909	0
46	20250102	175200	15465192	1909	1909	1909	1909	0
47	20250102	175100	15465192	1909	1909	1909	1909	0
48	20250102	175000	15465192	1909	1909	1909	1909	0
49	20250102	174900	15465192	1909	1909	1909	1909	0
50	20250102	174800	15465192	1909	1909	1909	1909	0
51	20250102	174700	15465192	1909	1909	1909	1909	0
52	20250102	174600	15465192	1909	1909	1909	1909	0
53	20250102	174500	15465192	1909	1909	1909	1909	0
54	20250102	174400	15465192	1909	1909	1909	1909	0
55	20250102	174300	15465192	1909	1909	1909	1909	0
56	20250102	174200	15465192	1909	1909	1909	1909	0
57	20250102	174100	15465192	1909	1909	1909	1909	0
58	20250102	174000	15465192	1909	1909	1909	1909	0
59	20250102	173900	15465192	1909	1909	1909	1909	0
60	20250102	173800	15465192	1909	1909	1909	1909	0
61	20250102	173700	15465192	1909	1909	1909	1909	0
62	20250102	173600	15465192	1909	1909	1909	1909	195
63	20250102	173500	15465192	1909	1909	1909	1909	0
64	20250102	173400	15465192	1909	1909	1909	1909	0
65	20250102	173300	15465192	1909	1909	1909	1909	0
66	20250102	173200	15465192	1909	1909	1909	1909	0
67	20250102	173100	15465192	1909	1909	1909	1909	0
68	20250102	173000	15465192	1909	1909	1909	1909	0
69	20250102	172900	15465192	1909	1909	1909	1909	0
70	20250102	172800	15465192	1909	1909	1909	1909	0
71	20250102	172700	15465192	1909	1909	1909	1909	0
72	20250102	172600	15465192	1909	1909	1909	1909	0
73	20250102	172500	15465192	1909	1909	1909	1909	0
74	20250102	172400	15465192	1909	1909	1909	1909	0
75	20250102	172300	15465192	1909	1909	1909	1909	0
76	20250102	172200	15465192	1909	1909	1909	1909	0
77	20250102	172100	15465192	1909	1909	1909	1909	0
78	20250102	172000	15465192	1909	1909	1909	1909	0
79	20250102	171900	15465192	1909	1909	1909	1909	0
80	20250102	171800	15465192	1909	1909	1909	1909	0
81	20250102	171700	15465192	1909	1909	1909	1909	0
82	20250102	171600	15465192	1909	1909	1909	1909	0
83	20250102	171500	15465192	1909	1909	1909	1909	0
84	20250102	171400	15465192	1909	1909	1909	1909	0
85	20250102	171300	15465192	1909	1909	1909	1909	0
86	20250102	171200	15465192	1909	1909	1909	1909	0
87	20250102	171100	15465192	1909	1909	1909	1909	0
88	20250102	171000	15465192	1909	1909	1909	1909	0
89	20250102	170900	15465192	1909	1909	1909	1909	0
90	20250102	170800	15465192	1909	1909	1909	1909	0
91	20250102	170700	15465192	1909	1909	1909	1909	0
92	20250102	170600	15465192	1909	1909	1909	1909	195
93	20250102	170500	15465192	1909	1909	1909	1909	0
94	20250102	170400	15465192	1909	1909	1909	1909	0
95	20250102	170300	15465192	1909	1909	1909	1909	0
96	20250102	170200	15465192	1909	1909	1909	1909	0
97	20250102	170100	15465192	1909	1909	1909	1909	0
98	20250102	170000	15465192	1909	1909	1909	1909	0
99	20250102	165900	15465192	1909	1909	1909	1909	0
100	20250102	165800	15465192	1909	1909	1909	1909	0
101	20250102	165700	15465192	1909	1909	1909	1909	0
102	20250102	165600	15465192	1909	1909	1909	1909	0
103	20250102	165500	15465192	1909	1909	1909	1909	0
104	20250102	165400	15465192	1909	1909	1909	1909	0
105	20250102	165300	15465192	1909	1909	1909	1909	0
106	20250102	165200	15465192	1909	1909	1909	1909	0
107	20250102	165100	15465192	1909	1909	1909	1909	0
108	20250102	165000	15465192	1909	1909	1909	1909	0
109	20250102	164900	15465192	1909	1909	1909	1909	0
110	20250102	164800	15465192	1909	1909	1909	1909	0
111	20250102	164700	15465192	1909	1909	1909	1909	0
112	20250102	164600	15465192	1909	1909	1909	1909	0
113	20250102	164500	15465192	1909	1909	1909	1909	0
114	20250102	164400	15465192	1909	1909	1909	1909	0
115	20250102	164300	15465192	1909	1909	1909	1909	0
116	20250102	164200	15465192	1909	1909	1909	1909	0
117	20250102	164100	15465192	1909	1909	1909	1909	0
118	20250102	164000	15465192	1909	1909	1909	1909	0
119	20250102	163900	15465192	1909	1909	1909	1909	0
120	20250102	163800	15465192	1909	1909	1909	1909	0
121	20250102	163700	15465192	1909	1909	1909	1909	0
122	20250102	163600	15465192	1909	1909	1909	1909	195
123	20250102	163500	15465192	1909	1909	1909	1909	0
124	20250102	163400	15465192	1909	1909	1909	1909	0
125	20250102	163300	15465192	1909	1909	1909	1909	0
126	20250102	163200	15465192	1909	1909	1909	1909	0
127	20250102	163100	15465192	1909	1909	1909	1909	0
128	20250102	163000	15465192	1909	1909	1909	1909	0
129	20250102	162900	15465192	1909	1909	1909	1909	0
130	20250102	162800	15465192	1909	1909	1909	1909	0
131	20250102	162700	15465192	1909	1909	1909	1909	0
132	20250102	162600	15465192	1909	1909	1909	1909	0
133	20250102	162500	15465192	1909	1909	1909	1909	0
134	20250102	162400	15465192	1909	1909	1909	1909	0
135	20250102	162300	15465192	1909	1909	1909	1909	0
136	20250102	162200	15465192	1909	1909	1909	1909	0
137	20250102	162100	15465192	1909	1909	1909	1909	0
138	20250102	162000	15465192	1909	1909	1909	1909	0
139	20250102	161900	15465192	1909	1909	1909	1909	0
140	20250102	161800	15465192	1909	1909	1909	1909	0
141	20250102	161700	15465192	1909	1909	1909	1909	0
142	20250102	161600	15465192	1909	1909	1909	1909	0
143	20250102	161500	15465192	1909	1909	1909	1909	0
144	20250102	161400	15465192	1909	1909	1909	1909	0
145	20250102	161300	15465192	1909	1909	1909	1909	0
146	20250102	161200	15465192	1909	1909	1909	1909	0
147	20250102	161100	15465192	1909	1909	1909	1909	0
148	20250102	161000	15465192	1909	1909	1909	1909	0
149	20250102	160900	15465192	1909	1909	1909	1909	0
150	20250102	160800	15465192	1909	1909	1909	1909	0
151	20250102	160700	15465192	1909	1909	1909	1909	0
152	20250102	160600	15465192	1909	1909	1909	1909	195
153	20250102	160500	15465192	1909	1909	1909	1909	0
154	20250102	160400	15465192	1909	1909	1909	1909	0
155	20250102	160300	15465192	1909	1909	1909	1909	0
156	20250102	160200	15465192	1909	1909	1909	1909	0
157	20250102	160100	15465192	1909	1909	1909	1909	0
158	20250102	160000	15465192	1909	1909	1909	1909	0
159	20250102	155900	15465192	1909	1909	1909	1909	0
160	20250102	155800	15465192	1909	1909	1909	1909	0
161	20250102	155700	15465192	1909	1909	1909	1909	0
162	20250102	155600	15465192	1909	1909	1909	1909	0
163	20250102	155500	15465192	1909	1909	1909	1909	0
164	20250102	155400	15465192	1909	1909	1909	1909	0
165	20250102	155300	15465192	1909	1909	1909	1909	0
166	20250102	155200	15465192	1909	1909	1909	1909	0
167	20250102	155100	15465192	1909	1909	1909	1909	0
168	20250102	155000	15465192	1909	1909	1909	1909	0
169	20250102	154900	15465192	1909	1909	1909	1909	0
170	20250102	154800	15465192	1909	1909	1909	1909	0
171	20250102	154700	15465192	1909	1909	1909	1909	0
172	20250102	154600	15465192	1909	1909	1909	1909	0
173	20250102	154500	15465192	1909	1909	1909	1909	0
174	20250102	154400	15465192	1909	1909	1909	1909	0
175	20250102	154300	15465192	1909	1909	1909	1909	0
176	20250102	154200	15465192	1909	1909	1909	1909	0
177	20250102	154100	15465192	1909	1909	1909	1909	0
178	20250102	154000	15465192	1909	1909	1909	1909	0
179	20250102	153900	15465192	1909	1909	1909	1909	0
180	20250102	153800	15465192	1909	1909	1909	1909	0
181	20250102	153700	15465192	1909	1909	1909	1909	0
182	20250102	153600	15465192	1909	1909	1909	1909	195
183	20250102	153500	15465192	1909	1909	1909	1909	0
184	20250102	153400	15465192	1909	1909	1909	1909	0
185	20250102	153300	15465192	1909	1909	1909	1909	0
186	20250102	153200	15465192	1909	1909	1909	1909	0
187	20250102	153100	15465192	1909	1909	1909	1909	0
188	20250102	153000	15465192	1909	1909	1909	1909	195
189	20250102	152900	15092937	1909	1909	1909	1909	0
190	20250102	152800	15092937	1909	1909	1909	1909	0
191	20250102	152700	15092937	1909	1909	1909	1909	0
192	20250102	152600	15092937	1909	1909	1909	1909	0
193	20250102	152500	15092937	1909	1909	1909	1909	0
194	20250102	152400	15092937	1909	1909	1909	1909	0
195	20250102	152300	15092937	1909	1909	1909	1909	0
196	20250102	152200	15092937	1909	1909	1909	1909	0
197	20250102	152100	15092937	1909	1909	1909	1909	0
198	20250102	152000	15092937	1909	1909	1909	1909	0
199	20250102	151900	15092937	1909	1909	1909	1909	1045
200	20250102	151800	13098032	1909	1909	1909	1909	0
201	20250102	151700	13098032	1909	1909	1909	1909	827
202	20250102	151600	11519289	1909	1908	1909	1908	290
203	20250102	151500	10965681	1908	1908	1908	1908	0
204	20250102	151400	10965681	1908	1908	1908	1908	0
205	20250102	151300	10965681	1908	1908	1908	1908	0
206	20250102	151200	10965681	1908	1908	1908	1908	0
207	20250102	151100	10965681	1908	1908	1908	1908	0
208	20250102	151000	10965681	1908	1908	1908	1908	0
209	20250102	150900	10965681	1908	1908	1908	1908	0
210	20250102	150800	10965681	1908	1908	1908	1908	0
211	20250102	150700	10965681	1908	1908	1908	1908	93
212	20250102	150600	10788237	1907	1907	1907	1907	0
213	20250102	150500	10788237	1907	1907	1907	1907	0
214	20250102	150400	10788237	1907	1907	1907	1907	0
215	20250102	150300	10788237	1907	1907	1907	1907	0
216	20250102	150200	10788237	1907	1907	1907	1907	0
217	20250102	150100	10788237	1907	1907	1907	1907	0
218	20250102	150000	10788237	1907	1907	1907	1907	0
219	20250102	145900	10788237	1907	1907	1907	1907	0
220	20250102	145800	10788237	1907	1907	1907	1907	0
221	20250102	145700	10788237	1907	1907	1907	1907	0
222	20250102	145600	10788237	1907	1907	1907	1907	0
223	20250102	145500	10788237	1907	1907	1907	1907	0
224	20250102	145400	10788237	1907	1907	1907	1907	0
225	20250102	145300	10788237	1907	1907	1907	1907	0
226	20250102	145200	10788237	1907	1907	1907	1907	0
227	20250102	145100	10788237	1907	1907	1907	1907	0
228	20250102	145000	10788237	1907	1907	1907	1907	169
229	20250102	144900	10465954	1907	1907	1907	1907	0
230	20250102	144800	10465954	1907	1907	1907	1907	331
231	20250102	144700	9834737	1907	1907	1907	1907	1
232	20250102	144600	9832830	1907	1907	1907	1907	0
233	20250102	144500	9832830	1907	1907	1907	1907	0
234	20250102	144400	9832830	1907	1907	1907	1907	550
235	20250102	144300	8783980	1907	1907	1907	1907	0
236	20250102	144200	8783980	1907	1907	1907	1907	0
237	20250102	144100	8783980	1907	1907	1907	1907	63
238	20250102	144000	8663839	1899	1899	1899	1899	0
239	20250102	143900	8663839	1899	1899	1899	1899	0
240	20250102	143800	8663839	1899	1899	1899	1899	0
241	20250102	143700	8663839	1899	1899	1899	1899	0
242	20250102	143600	8663839	1899	1899	1899	1899	0
243	20250102	143500	8663839	1899	1899	1899	1899	0
244	20250102	143400	8663839	1899	1899	1899	1899	0
245	20250102	143300	8663839	1899	1899	1899	1899	0
246	20250102	143200	8663839	1899	1899	1899	1899	0
247	20250102	143100	8663839	1899	1899	1899	1899	0
248	20250102	143000	8663839	1899	1899	1899	1899	0
249	20250102	142900	8663839	1899	1899	1899	1899	0
250	20250102	142800	8663839	1899	1899	1899	1899	0
251	20250102	142700	8663839	1899	1899	1899	1899	0
252	20250102	142600	8663839	1899	1899	1899	1899	0
253	20250102	142500	8663839	1899	1899	1899	1899	0
254	20250102	142400	8663839	1899	1899	1899	1899	0
255	20250102	142300	8663839	1899	1899	1899	1899	0
256	20250102	142200	8663839	1899	1899	1899	1899	0
257	20250102	142100	8663839	1899	1899	1899	1899	0
258	20250102	142000	8663839	1899	1899	1899	1899	0
259	20250102	141900	8663839	1899	1899	1899	1899	0
260	20250102	141800	8663839	1899	1899	1899	1899	0
261	20250102	141700	8663839	1899	1899	1899	1899	0
262	20250102	141600	8663839	1899	1899	1899	1899	5
263	20250102	141500	8654344	1899	1899	1899	1899	0
264	20250102	141400	8654344	1899	1899	1899	1899	0
265	20250102	141300	8654344	1899	1899	1899	1899	0
266	20250102	141200	8654344	1899	1899	1899	1899	0
267	20250102	141100	8654344	1899	1899	1899	1899	0
268	20250102	141000	8654344	1899	1899	1899	1899	0
269	20250102	140900	8654344	1899	1899	1899	1899	0
270	20250102	140800	8654344	1899	1899	1899	1899	0
271	20250102	140700	8654344	1899	1899	1899	1899	0
272	20250102	140600	8654344	1899	1899	1899	1899	0
273	20250102	140500	8654344	1899	1899	1899	1899	0
274	20250102	140400	8654344	1899	1899	1899	1899	0
275	20250102	140300	8654344	1899	1899	1899	1899	0
276	20250102	140200	8654344	1899	1899	1899	1899	0
277	20250102	140100	8654344	1899	1899	1899	1899	0
278	20250102	140000	8654344	1899	1899	1899	1899	0
279	20250102	135900	8654344	1899	1899	1899	1899	0
280	20250102	135800	8654344	1899	1899	1899	1899	0
281	20250102	135700	8654344	1899	1899	1899	1899	0
282	20250102	135600	8654344	1899	1899	1899	1899	0
283	20250102	135500	8654344	1899	1899	1899	1899	0
284	20250102	135400	8654344	1899	1899	1899	1899	0
285	20250102	135300	8654344	1899	1899	1899	1899	0
286	20250102	135200	8654344	1899	1899	1899	1899	0
287	20250102	135100	8654344	1899	1899	1899	1899	0
288	20250102	135000	8654344	1899	1899	1899	1899	0
289	20250102	134900	8654344	1899	1899	1899	1899	0
290	20250102	134800	8654344	1899	1899	1899	1899	0
291	20250102	134700	8654344	1899	1899	1899	1899	0
292	20250102	134600	8654344	1899	1899	1899	1899	0
293	20250102	134500	8654344	1899	1899	1899	1899	0
294	20250102	134400	8654344	1899	1899	1899	1899	0
295	20250102	134300	8654344	1899	1899	1899	1899	0
296	20250102	134200	8654344	1899	1899	1899	1899	0
297	20250102	134100	8654344	1899	1899	1899	1899	0
298	20250102	134000	8654344	1899	1899	1899	1899	0
299	20250102	133900	8654344	1899	1899	1899	1899	0
300	20250102	133800	8654344	1899	1899	1899	1899	0
301	20250102	133700	8654344	1899	1899	1899	1899	0
302	20250102	133600	8654344	1899	1899	1899	1899	0
303	20250102	133500	8654344	1899	1899	1899	1899	0
304	20250102	133400	8654344	1899	1899	1899	1899	0
305	20250102	133300	8654344	1899	1899	1899	1899	0
306	20250102	133200	8654344	1899	1899	1899	1899	0
307	20250102	133100	8654344	1899	1899	1899	1899	0
308	20250102	133000	8654344	1899	1899	1899	1899	0
309	20250102	132900	8654344	1899	1899	1899	1899	0
310	20250102	132800	8654344	1899	1899	1899	1899	0
311	20250102	132700	8654344	1899	1899	1899	1899	0
312	20250102	132600	8654344	1899	1899	1899	1899	0
313	20250102	132500	8654344	1899	1899	1899	1899	0
314	20250102	132400	8654344	1899	1899	1899	1899	0
315	20250102	132300	8654344	1899	1899	1899	1899	0
316	20250102	132200	8654344	1899	1899	1899	1899	0
317	20250102	132100	8654344	1899	1899	1899	1899	0
318	20250102	132000	8654344	1899	1899	1899	1899	0
319	20250102	131900	8654344	1899	1899	1899	1899	0
320	20250102	131800	8654344	1899	1899	1899	1899	0
321	20250102	131700	8654344	1899	1899	1899	1899	0
322	20250102	131600	8654344	1899	1899	1899	1899	0
323	20250102	131500	8654344	1899	1899	1899	1899	0
324	20250102	131400	8654344	1899	1899	1899	1899	0
325	20250102	131300	8654344	1899	1899	1899	1899	0
326	20250102	131200	8654344	1899	1899	1899	1899	0
327	20250102	131100	8654344	1899	1899	1899	1899	0
328	20250102	131000	8654344	1899	1899	1899	1899	0
329	20250102	130900	8654344	1899	1899	1899	1899	0
330	20250102	130800	8654344	1899	1899	1899	1899	0
331	20250102	130700	8654344	1899	1899	1899	1899	0
332	20250102	130600	8654344	1899	1899	1899	1899	115
333	20250102	130500	8435959	1898	1898	1898	1898	0
334	20250102	130400	8435959	1898	1898	1898	1898	0
335	20250102	130300	8435959	1898	1898	1898	1898	0
336	20250102	130200	8435959	1898	1898	1898	1898	0
337	20250102	130100	8435959	1898	1898	1898	1898	0
338	20250102	130000	8435959	1898	1898	1898	1898	0
339	20250102	125900	8435959	1898	1898	1898	1898	0
340	20250102	125800	8435959	1898	1898	1898	1898	0
341	20250102	125700	8435959	1898	1898	1898	1898	0
342	20250102	125600	8435959	1898	1898	1898	1898	0
343	20250102	125500	8435959	1898	1898	1898	1898	0
344	20250102	125400	8435959	1898	1898	1898	1898	0
345	20250102	125300	8435959	1898	1898	1898	1898	0
346	20250102	125200	8435959	1898	1898	1898	1898	0
347	20250102	125100	8435959	1898	1898	1898	1898	0
348	20250102	125000	8435959	1898	1898	1898	1898	0
349	20250102	124900	8435959	1898	1898	1898	1898	0
350	20250102	124800	8435959	1898	1898	1898	1898	0
351	20250102	124700	8435959	1898	1898	1898	1898	0
352	20250102	124600	8435959	1898	1898	1898	1898	0
353	20250102	124500	8435959	1898	1898	1898	1898	0
354	20250102	124400	8435959	1898	1898	1898	1898	0
355	20250102	124300	8435959	1898	1898	1898	1898	0
356	20250102	124200	8435959	1898	1898	1898	1898	0
357	20250102	124100	8435959	1898	1898	1898	1898	0
358	20250102	124000	8435959	1898	1898	1898	1898	0
359	20250102	123900	8435959	1898	1898	1898	1898	0
360	20250102	123800	8435959	1898	1898	1898	1898	0
361	20250102	123700	8435959	1898	1898	1898	1898	0
362	20250102	123600	8435959	1898	1898	1898	1898	0
363	20250102	123500	8435959	1898	1898	1898	1898	0
364	20250102	123400	8435959	1898	1898	1898	1898	0
365	20250102	123300	8435959	1898	1898	1898	1898	0
366	20250102	123200	8435959	1898	1898	1898	1898	0
367	20250102	123100	8435959	1898	1897	1898	1897	3700
368	20250102	123000	1413363	1897	1897	1897	1897	0
369	20250102	122900	1413363	1897	1897	1897	1897	0
370	20250102	122800	1413363	1897	1897	1897	1897	0
371	20250102	122700	1413363	1897	1897	1897	1897	0
372	20250102	122600	1413363	1897	1897	1897	1897	0
373	20250102	122500	1413363	1897	1897	1897	1897	0
374	20250102	122400	1413363	1897	1897	1897	1897	0
375	20250102	122300	1413363	1897	1897	1897	1897	0
376	20250102	122200	1413363	1897	1897	1897	1897	0
377	20250102	122100	1413363	1897	1897	1897	1897	0
378	20250102	122000	1413363	1897	1897	1897	1897	0
379	20250102	121900	1413363	1897	1897	1897	1897	0
380	20250102	121800	1413363	1897	1897	1897	1897	1
381	20250102	121700	1411466	1898	1898	1898	1898	0
382	20250102	121600	1411466	1898	1898	1898	1898	0
383	20250102	121500	1411466	1898	1898	1898	1898	0
384	20250102	121400	1411466	1898	1898	1898	1898	0
385	20250102	121300	1411466	1898	1898	1898	1898	0
386	20250102	121200	1411466	1898	1898	1898	1898	0
387	20250102	121100	1411466	1898	1898	1898	1898	0
388	20250102	121000	1411466	1898	1898	1898	1898	0
389	20250102	120900	1411466	1898	1898	1898	1898	0
390	20250102	120800	1411466	1898	1898	1898	1898	0
391	20250102	120700	1411466	1898	1898	1898	1898	291
392	20250102	120600	859148	1898	1898	1898	1898	0
393	20250102	120500	859148	1898	1898	1898	1898	0
394	20250102	120400	859148	1898	1898	1898	1898	0
395	20250102	120300	859148	1898	1898	1898	1898	0
396	20250102	120200	859148	1898	1898	1898	1898	2
397	20250102	120100	855352	1898	1898	1898	1898	0
398	20250102	120000	855352	1898	1898	1898	1898	0
399	20250102	115900	855352	1898	1898	1898	1898	0
400	20250102	115800	855352	1898	1898	1898	1898	0
401	20250102	115700	855352	1898	1898	1898	1898	0
402	20250102	115600	855352	1898	1898	1898	1898	0
403	20250102	115500	855352	1898	1898	1898	1898	0
404	20250102	115400	855352	1898	1898	1898	1898	0
405	20250102	115300	855352	1898	1898	1898	1898	0
406	20250102	115200	855352	1898	1898	1898	1898	0
407	20250102	115100	855352	1898	1898	1898	1898	0
408	20250102	115000	855352	1898	1898	1898	1898	0
409	20250102	114900	855352	1898	1898	1898	1898	0
410	20250102	114800	855352	1898	1898	1898	1898	0
411	20250102	114700	855352	1898	1898	1898	1898	0
412	20250102	114600	855352	1898	1898	1898	1898	9
413	20250102	114500	838270	1899	1899	1899	1899	0
414	20250102	114400	838270	1899	1899	1899	1899	0
415	20250102	114300	838270	1899	1899	1899	1899	0
416	20250102	114200	838270	1899	1899	1899	1899	0
417	20250102	114100	838270	1899	1899	1899	1899	0
418	20250102	114000	838270	1899	1899	1899	1899	0
419	20250102	113900	838270	1899	1899	1899	1899	0
420	20250102	113800	838270	1899	1899	1899	1899	0
421	20250102	113700	838270	1899	1899	1899	1899	0
422	20250102	113600	838270	1899	1899	1899	1899	0
423	20250102	113500	838270	1899	1899	1899	1899	0
424	20250102	113400	838270	1899	1899	1899	1899	0
425	20250102	113300	838270	1899	1899	1899	1899	0
426	20250102	113200	838270	1899	1899	1899	1899	0
427	20250102	113100	838270	1899	1899	1899	1899	0
428	20250102	113000	838270	1899	1899	1899	1899	0
429	20250102	112900	838270	1899	1899	1899	1899	0
430	20250102	112800	838270	1899	1899	1899	1899	0
431	20250102	112700	838270	1899	1899	1899	1899	0
432	20250102	112600	838270	1899	1899	1899	1899	0
433	20250102	112500	838270	1899	1899	1899	1899	0
434	20250102	112400	838270	1899	1899	1899	1899	0
435	20250102	112300	838270	1899	1899	1899	1899	0
436	20250102	112200	838270	1899	1899	1899	1899	0
437	20250102	112100	838270	1899	1899	1899	1899	0
438	20250102	112000	838270	1899	1899	1899	1899	55
439	20250102	111900	733825	1908	1908	1908	1908	0
440	20250102	111800	733825	1908	1908	1908	1908	0
441	20250102	111700	733825	1908	1908	1908	1908	0
442	20250102	111600	733825	1908	1908	1908	1908	0
443	20250102	111500	733825	1908	1908	1908	1908	0
444	20250102	111400	733825	1908	1908	1908	1908	0
445	20250102	111300	733825	1908	1908	1908	1908	0
446	20250102	111200	733825	1908	1908	1908	1908	10
447	20250102	111100	714745	1908	1908	1908	1908	0
448	20250102	111000	714745	1908	1908	1908	1908	0
449	20250102	110900	714745	1908	1908	1908	1908	0
450	20250102	110800	714745	1908	1908	1908	1908	0
451	20250102	110700	714745	1908	1908	1908	1908	0
452	20250102	110600	714745	1908	1908	1908	1908	0
453	20250102	110500	714745	1908	1908	1908	1908	0
454	20250102	110400	714745	1908	1908	1908	1908	0
455	20250102	110300	714745	1908	1908	1908	1908	1
456	20250102	110200	712837	1899	1899	1899	1899	0
457	20250102	110100	712837	1899	1899	1899	1899	0
458	20250102	110000	712837	1899	1899	1899	1899	0
459	20250102	105900	712837	1899	1899	1899	1899	0
460	20250102	105800	712837	1899	1900	1900	1899	3
461	20250102	105700	707138	1900	1900	1900	1900	0
462	20250102	105600	707138	1900	1900	1900	1900	0
463	20250102	105500	707138	1900	1900	1900	1900	0
464	20250102	105400	707138	1900	1900	1900	1900	0
465	20250102	105300	707138	1900	1900	1900	1900	0
466	20250102	105200	707138	1900	1900	1900	1900	0
467	20250102	105100	707138	1900	1900	1900	1900	0
468	20250102	105000	707138	1900	1900	1900	1900	0
469	20250102	104900	707138	1900	1900	1900	1900	0
470	20250102	104800	707138	1900	1900	1900	1900	0
471	20250102	104700	707138	1900	1900	1900	1900	0
472	20250102	104600	707138	1900	1900	1900	1900	50
473	20250102	104500	612138	1900	1900	1900	1900	0
474	20250102	104400	612138	1900	1900	1900	1900	0
475	20250102	104300	612138	1900	1900	1900	1900	30
476	20250102	104200	555138	1909	1909	1909	1909	11
477	20250102	104100	534139	1909	1909	1909	1909	20
478	20250102	104000	495959	1909	1909	1909	1909	0
479	20250102	103900	495959	1909	1909	1909	1909	0
480	20250102	103800	495959	1909	1909	1909	1909	1
481	20250102	103700	494050	1909	1909	1909	1909	0
482	20250102	103600	494050	1909	1900	1909	1900	143
483	20250102	103500	222305	1900	1900	1900	1900	0
484	20250102	103400	222305	1900	1900	1900	1900	0
485	20250102	103300	222305	1900	1900	1900	1900	0
486	20250102	103200	222305	1900	1900	1900	1900	0
487	20250102	103100	222305	1900	1900	1900	1900	0
488	20250102	103000	222305	1900	1900	1900	1900	8
489	20250102	102900	207105	1900	1900	1900	1900	0
490	20250102	102800	207105	1900	1900	1900	1900	21
491	20250102	102700	167205	1900	1900	1900	1900	0
492	20250102	102600	167205	1900	1900	1900	1900	0
493	20250102	102500	167205	1900	1900	1900	1900	0
494	20250102	102400	167205	1900	1900	1900	1900	0
495	20250102	102300	167205	1900	1900	1900	1900	0
496	20250102	102200	167205	1900	1900	1900	1900	0
497	20250102	102100	167205	1900	1900	1900	1900	0
498	20250102	102000	167205	1900	1901	1901	1900	2
499	20250102	101900	163404	1900	1900	1900	1900	0
500	20250102	101800	163404	1900	1900	1900	1900	0
501	20250102	101700	163404	1900	1900	1900	1900	31
502	20250102	101600	104504	1902	1907	1907	1902	5
503	20250102	101500	94982	1908	1908	1908	1908	0
504	20250102	101400	94982	1908	1908	1908	1908	0
505	20250102	101300	94982	1908	1908	1908	1908	0
506	20250102	101200	94982	1908	1908	1908	1908	0
507	20250102	101100	94982	1908	1908	1908	1908	0
508	20250102	101000	94982	1908	1909	1909	1908	8
509	20250102	100900	79713	1909	1909	1909	1909	0
510	20250102	100800	79713	1909	1909	1909	1909	0
511	20250102	100700	79713	1909	1909	1909	1909	3
512	20250102	100600	73986	1893	1893	1893	1893	0
513	20250102	100500	73986	1893	1893	1893	1893	0
514	20250102	100400	73986	1893	1893	1893	1893	0
515	20250102	100300	73986	1893	1893	1893	1893	0
516	20250102	100200	73986	1893	1893	1893	1893	0
517	20250102	100100	73986	1893	1894	1894	1893	30
518	20250102	100000	17190	1910	1910	1910	1910	9