KissMeData/002920/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	183800	139230156	1855	1855	1855	1855	593
3	20250115	183700	139230156	1855	1855	1855	1855	0
4	20250115	183600	139230156	1855	1855	1855	1855	0
5	20250115	183500	139230156	1855	1855	1855	1855	0
6	20250115	183400	139230156	1855	1855	1855	1855	0
7	20250115	183300	139230156	1855	1855	1855	1855	0
8	20250115	183200	139230156	1855	1855	1855	1855	0
9	20250115	183100	139230156	1855	1855	1855	1855	0
10	20250115	183000	139230156	1855	1855	1855	1855	0
11	20250115	182900	139230156	1855	1855	1855	1855	0
12	20250115	182800	139230156	1855	1855	1855	1855	0
13	20250115	182700	139230156	1855	1855	1855	1855	0
14	20250115	182600	139230156	1855	1855	1855	1855	0
15	20250115	182500	139230156	1855	1855	1855	1855	0
16	20250115	182400	139230156	1855	1855	1855	1855	0
17	20250115	182300	139230156	1855	1855	1855	1855	0
18	20250115	182200	139230156	1855	1855	1855	1855	0
19	20250115	182100	139230156	1855	1855	1855	1855	0
20	20250115	182000	139230156	1855	1855	1855	1855	0
21	20250115	181900	139230156	1855	1855	1855	1855	0
22	20250115	181800	139230156	1855	1855	1855	1855	0
23	20250115	181700	139230156	1855	1855	1855	1855	0
24	20250115	181600	139230156	1855	1855	1855	1855	0
25	20250115	181500	139230156	1855	1855	1855	1855	0
26	20250115	181400	139230156	1855	1855	1855	1855	0
27	20250115	181300	139230156	1855	1855	1855	1855	0
28	20250115	181200	139230156	1855	1855	1855	1855	0
29	20250115	181100	139230156	1855	1855	1855	1855	0
30	20250115	181000	139230156	1855	1855	1855	1855	0
31	20250115	180900	139230156	1855	1855	1855	1855	0
32	20250115	180800	139230156	1855	1855	1855	1855	593
33	20250115	180700	139230156	1855	1855	1855	1855	0
34	20250115	180600	139230156	1855	1855	1855	1855	0
35	20250115	180500	139230156	1855	1855	1855	1855	0
36	20250115	180400	139230156	1855	1855	1855	1855	0
37	20250115	180300	139230156	1855	1855	1855	1855	0
38	20250115	180200	139230156	1855	1855	1855	1855	0
39	20250115	180100	139230156	1855	1855	1855	1855	0
40	20250115	180000	139230156	1855	1855	1855	1855	0
41	20250115	175900	139230156	1855	1855	1855	1855	0
42	20250115	175800	139230156	1855	1855	1855	1855	0
43	20250115	175700	139230156	1855	1855	1855	1855	0
44	20250115	175600	139230156	1855	1855	1855	1855	0
45	20250115	175500	139230156	1855	1855	1855	1855	0
46	20250115	175400	139230156	1855	1855	1855	1855	0
47	20250115	175300	139230156	1855	1855	1855	1855	0
48	20250115	175200	139230156	1855	1855	1855	1855	0
49	20250115	175100	139230156	1855	1855	1855	1855	0
50	20250115	175000	139230156	1855	1855	1855	1855	0
51	20250115	174900	139230156	1855	1855	1855	1855	0
52	20250115	174800	139230156	1855	1855	1855	1855	0
53	20250115	174700	139230156	1855	1855	1855	1855	0
54	20250115	174600	139230156	1855	1855	1855	1855	0
55	20250115	174500	139230156	1855	1855	1855	1855	0
56	20250115	174400	139230156	1855	1855	1855	1855	0
57	20250115	174300	139230156	1855	1855	1855	1855	0
58	20250115	174200	139230156	1855	1855	1855	1855	0
59	20250115	174100	139230156	1855	1855	1855	1855	0
60	20250115	174000	139230156	1855	1855	1855	1855	0
61	20250115	173900	139230156	1855	1855	1855	1855	0
62	20250115	173800	139230156	1855	1855	1855	1855	593
63	20250115	173700	139230156	1855	1855	1855	1855	0
64	20250115	173600	139230156	1855	1855	1855	1855	0
65	20250115	173500	139230156	1855	1855	1855	1855	0
66	20250115	173400	139230156	1855	1855	1855	1855	0
67	20250115	173300	139230156	1855	1855	1855	1855	0
68	20250115	173200	139230156	1855	1855	1855	1855	0
69	20250115	173100	139230156	1855	1855	1855	1855	0
70	20250115	173000	139230156	1855	1855	1855	1855	0
71	20250115	172900	139230156	1855	1855	1855	1855	0
72	20250115	172800	139230156	1855	1855	1855	1855	0
73	20250115	172700	139230156	1855	1855	1855	1855	0
74	20250115	172600	139230156	1855	1855	1855	1855	0
75	20250115	172500	139230156	1855	1855	1855	1855	0
76	20250115	172400	139230156	1855	1855	1855	1855	0
77	20250115	172300	139230156	1855	1855	1855	1855	0
78	20250115	172200	139230156	1855	1855	1855	1855	0
79	20250115	172100	139230156	1855	1855	1855	1855	0
80	20250115	172000	139230156	1855	1855	1855	1855	0
81	20250115	171900	139230156	1855	1855	1855	1855	0
82	20250115	171800	139230156	1855	1855	1855	1855	0
83	20250115	171700	139230156	1855	1855	1855	1855	0
84	20250115	171600	139230156	1855	1855	1855	1855	0
85	20250115	171500	139230156	1855	1855	1855	1855	0
86	20250115	171400	139230156	1855	1855	1855	1855	0
87	20250115	171300	139230156	1855	1855	1855	1855	0
88	20250115	171200	139230156	1855	1855	1855	1855	0
89	20250115	171100	139230156	1855	1855	1855	1855	0
90	20250115	171000	139230156	1855	1855	1855	1855	0
91	20250115	170900	139230156	1855	1855	1855	1855	0
92	20250115	170800	139230156	1855	1855	1855	1855	593
93	20250115	170700	139230156	1855	1855	1855	1855	0
94	20250115	170600	139230156	1855	1855	1855	1855	0
95	20250115	170500	139230156	1855	1855	1855	1855	0
96	20250115	170400	139230156	1855	1855	1855	1855	0
97	20250115	170300	139230156	1855	1855	1855	1855	0
98	20250115	170200	139230156	1855	1855	1855	1855	0
99	20250115	170100	139230156	1855	1855	1855	1855	0
100	20250115	170000	139230156	1855	1855	1855	1855	0
101	20250115	165900	139230156	1855	1855	1855	1855	0
102	20250115	165800	139230156	1855	1855	1855	1855	0
103	20250115	165700	139230156	1855	1855	1855	1855	0
104	20250115	165600	139230156	1855	1855	1855	1855	0
105	20250115	165500	139230156	1855	1855	1855	1855	0
106	20250115	165400	139230156	1855	1855	1855	1855	0
107	20250115	165300	139230156	1855	1855	1855	1855	0
108	20250115	165200	139230156	1855	1855	1855	1855	0
109	20250115	165100	139230156	1855	1855	1855	1855	0
110	20250115	165000	139230156	1855	1855	1855	1855	0
111	20250115	164900	139230156	1855	1855	1855	1855	0
112	20250115	164800	139230156	1855	1855	1855	1855	0
113	20250115	164700	139230156	1855	1855	1855	1855	0
114	20250115	164600	139230156	1855	1855	1855	1855	0
115	20250115	164500	139230156	1855	1855	1855	1855	0
116	20250115	164400	139230156	1855	1855	1855	1855	0
117	20250115	164300	139230156	1855	1855	1855	1855	0
118	20250115	164200	139230156	1855	1855	1855	1855	0
119	20250115	164100	139230156	1855	1855	1855	1855	0
120	20250115	164000	139230156	1855	1855	1855	1855	0
121	20250115	163900	139230156	1855	1855	1855	1855	0
122	20250115	163800	139230156	1855	1855	1855	1855	593
123	20250115	163700	139230156	1855	1855	1855	1855	0
124	20250115	163600	139230156	1855	1855	1855	1855	0
125	20250115	163500	139230156	1855	1855	1855	1855	0
126	20250115	163400	139230156	1855	1855	1855	1855	0
127	20250115	163300	139230156	1855	1855	1855	1855	0
128	20250115	163200	139230156	1855	1855	1855	1855	0
129	20250115	163100	139230156	1855	1855	1855	1855	0
130	20250115	163000	139230156	1855	1855	1855	1855	0
131	20250115	162900	139230156	1855	1855	1855	1855	0
132	20250115	162800	139230156	1855	1855	1855	1855	0
133	20250115	162700	139230156	1855	1855	1855	1855	0
134	20250115	162600	139230156	1855	1855	1855	1855	0
135	20250115	162500	139230156	1855	1855	1855	1855	0
136	20250115	162400	139230156	1855	1855	1855	1855	0
137	20250115	162300	139230156	1855	1855	1855	1855	0
138	20250115	162200	139230156	1855	1855	1855	1855	0
139	20250115	162100	139230156	1855	1855	1855	1855	0
140	20250115	162000	139230156	1855	1855	1855	1855	0
141	20250115	161900	139230156	1855	1855	1855	1855	0
142	20250115	161800	139230156	1855	1855	1855	1855	0
143	20250115	161700	139230156	1855	1855	1855	1855	0
144	20250115	161600	139230156	1855	1855	1855	1855	0
145	20250115	161500	139230156	1855	1855	1855	1855	0
146	20250115	161400	139230156	1855	1855	1855	1855	0
147	20250115	161300	139230156	1855	1855	1855	1855	0
148	20250115	161200	139230156	1855	1855	1855	1855	0
149	20250115	161100	139230156	1855	1855	1855	1855	0
150	20250115	161000	139230156	1855	1855	1855	1855	0
151	20250115	160900	139230156	1855	1855	1855	1855	0
152	20250115	160800	139230156	1855	1855	1855	1855	593
153	20250115	160700	139230156	1855	1855	1855	1855	0
154	20250115	160600	139230156	1855	1855	1855	1855	0
155	20250115	160500	139230156	1855	1855	1855	1855	0
156	20250115	160400	139230156	1855	1855	1855	1855	0
157	20250115	160300	139230156	1855	1855	1855	1855	0
158	20250115	160200	139230156	1855	1855	1855	1855	0
159	20250115	160100	139230156	1855	1855	1855	1855	0
160	20250115	160000	139230156	1855	1855	1855	1855	0
161	20250115	155900	139230156	1855	1855	1855	1855	0
162	20250115	155800	139230156	1855	1855	1855	1855	0
163	20250115	155700	139230156	1855	1855	1855	1855	0
164	20250115	155600	139230156	1855	1855	1855	1855	0
165	20250115	155500	139230156	1855	1855	1855	1855	0
166	20250115	155400	139230156	1855	1855	1855	1855	0
167	20250115	155300	139230156	1855	1855	1855	1855	0
168	20250115	155200	139230156	1855	1855	1855	1855	0
169	20250115	155100	139230156	1855	1855	1855	1855	0
170	20250115	155000	139230156	1855	1855	1855	1855	0
171	20250115	154900	139230156	1855	1855	1855	1855	0
172	20250115	154800	139230156	1855	1855	1855	1855	0
173	20250115	154700	139230156	1855	1855	1855	1855	0
174	20250115	154600	139230156	1855	1855	1855	1855	0
175	20250115	154500	139230156	1855	1855	1855	1855	0
176	20250115	154400	139230156	1855	1855	1855	1855	0
177	20250115	154300	139230156	1855	1855	1855	1855	0
178	20250115	154200	139230156	1855	1855	1855	1855	0
179	20250115	154100	139230156	1855	1855	1855	1855	0
180	20250115	154000	139230156	1855	1855	1855	1855	0
181	20250115	153900	139230156	1855	1855	1855	1855	0
182	20250115	153800	139230156	1855	1855	1855	1855	593
183	20250115	153700	139230156	1855	1855	1855	1855	0
184	20250115	153600	139230156	1855	1855	1855	1855	0
185	20250115	153500	139230156	1855	1855	1855	1855	0
186	20250115	153400	139230156	1855	1855	1855	1855	0
187	20250115	153300	139230156	1855	1855	1855	1855	0
188	20250115	153200	139230156	1855	1855	1855	1855	0
189	20250115	153100	139230156	1855	1855	1855	1855	0
190	20250115	153000	139230156	1855	1855	1855	1855	593
191	20250115	152900	138130141	1854	1854	1854	1854	0
192	20250115	152800	138130141	1854	1854	1854	1854	0
193	20250115	152700	138130141	1854	1854	1854	1854	0
194	20250115	152600	138130141	1854	1854	1854	1854	0
195	20250115	152500	138130141	1854	1854	1854	1854	0
196	20250115	152400	138130141	1854	1854	1854	1854	0
197	20250115	152300	138130141	1854	1854	1854	1854	0
198	20250115	152200	138130141	1854	1854	1854	1854	0
199	20250115	152100	138130141	1854	1854	1854	1854	0
200	20250115	152000	138130141	1854	1854	1854	1854	0
201	20250115	151900	138130141	1854	1854	1854	1854	0
202	20250115	151800	138130141	1854	1854	1854	1854	0
203	20250115	151700	138130141	1854	1854	1854	1854	0
204	20250115	151600	138130141	1854	1854	1854	1854	0
205	20250115	151500	138130141	1854	1854	1854	1854	0
206	20250115	151400	138130141	1854	1854	1854	1854	0
207	20250115	151300	138130141	1854	1854	1854	1854	0
208	20250115	151200	138130141	1854	1854	1854	1854	0
209	20250115	151100	138130141	1854	1854	1854	1854	0
210	20250115	151000	138130141	1854	1855	1855	1854	101
211	20250115	150900	137942787	1855	1855	1855	1855	0
212	20250115	150800	137942787	1855	1855	1855	1855	0
213	20250115	150700	137942787	1855	1855	1855	1855	0
214	20250115	150600	137942787	1855	1855	1855	1855	0
215	20250115	150500	137942787	1855	1855	1855	1855	0
216	20250115	150400	137942787	1855	1855	1855	1855	0
217	20250115	150300	137942787	1855	1855	1855	1855	0
218	20250115	150200	137942787	1855	1855	1855	1855	0
219	20250115	150100	137942787	1855	1855	1855	1855	0
220	20250115	150000	137942787	1855	1855	1855	1855	0
221	20250115	145900	137942787	1855	1855	1855	1855	0
222	20250115	145800	137942787	1855	1855	1855	1855	0
223	20250115	145700	137942787	1855	1855	1855	1855	0
224	20250115	145600	137942787	1855	1855	1855	1855	0
225	20250115	145500	137942787	1855	1855	1855	1855	0
226	20250115	145400	137942787	1855	1855	1855	1855	0
227	20250115	145300	137942787	1855	1855	1855	1855	0
228	20250115	145200	137942787	1855	1855	1855	1855	0
229	20250115	145100	137942787	1855	1855	1855	1855	0
230	20250115	145000	137942787	1855	1855	1855	1855	0
231	20250115	144900	137942787	1855	1855	1855	1855	0
232	20250115	144800	137942787	1855	1855	1855	1855	0
233	20250115	144700	137942787	1855	1855	1855	1855	0
234	20250115	144600	137942787	1855	1855	1855	1855	0
235	20250115	144500	137942787	1855	1855	1855	1855	0
236	20250115	144400	137942787	1855	1855	1855	1855	0
237	20250115	144300	137942787	1855	1854	1855	1854	21
238	20250115	144200	137903852	1854	1854	1854	1854	0
239	20250115	144100	137903852	1854	1854	1854	1854	0
240	20250115	144000	137903852	1854	1854	1854	1854	0
241	20250115	143900	137903852	1854	1854	1854	1854	0
242	20250115	143800	137903852	1854	1854	1854	1854	40
243	20250115	143700	137829692	1854	1854	1854	1854	0
244	20250115	143600	137829692	1854	1854	1854	1854	0
245	20250115	143500	137829692	1854	1854	1854	1854	0
246	20250115	143400	137829692	1854	1854	1854	1854	0
247	20250115	143300	137829692	1854	1854	1854	1854	0
248	20250115	143200	137829692	1854	1854	1854	1854	0
249	20250115	143100	137829692	1854	1854	1854	1854	0
250	20250115	143000	137829692	1854	1855	1855	1854	23
251	20250115	142900	137787049	1855	1855	1855	1855	0
252	20250115	142800	137787049	1855	1855	1855	1855	0
253	20250115	142700	137787049	1855	1855	1855	1855	0
254	20250115	142600	137787049	1855	1855	1855	1855	0
255	20250115	142500	137787049	1855	1855	1855	1855	50
256	20250115	142400	137694299	1855	1855	1855	1855	0
257	20250115	142300	137694299	1855	1855	1855	1855	400
258	20250115	142200	136952299	1855	1855	1855	1855	0
259	20250115	142100	136952299	1855	1855	1855	1855	0
260	20250115	142000	136952299	1855	1855	1855	1855	0
261	20250115	141900	136952299	1855	1855	1855	1855	0
262	20250115	141800	136952299	1855	1855	1855	1855	0
263	20250115	141700	136952299	1855	1855	1855	1855	0
264	20250115	141600	136952299	1855	1855	1855	1855	171
265	20250115	141500	136635094	1855	1855	1855	1855	0
266	20250115	141400	136635094	1855	1856	1856	1855	51
267	20250115	141300	136540439	1855	1855	1855	1855	0
268	20250115	141200	136540439	1855	1855	1855	1855	0
269	20250115	141100	136540439	1855	1855	1855	1855	0
270	20250115	141000	136540439	1855	1855	1855	1855	0
271	20250115	140900	136540439	1855	1855	1855	1855	0
272	20250115	140800	136540439	1855	1855	1855	1855	0
273	20250115	140700	136540439	1855	1855	1855	1855	0
274	20250115	140600	136540439	1855	1855	1855	1855	0
275	20250115	140500	136540439	1855	1855	1855	1855	0
276	20250115	140400	136540439	1855	1855	1855	1855	0
277	20250115	140300	136540439	1855	1855	1855	1855	0
278	20250115	140200	136540439	1855	1855	1855	1855	0
279	20250115	140100	136540439	1855	1855	1855	1855	0
280	20250115	140000	136540439	1855	1855	1855	1855	0
281	20250115	135900	136540439	1855	1855	1855	1855	0
282	20250115	135800	136540439	1855	1855	1855	1855	0
283	20250115	135700	136540439	1855	1855	1855	1855	0
284	20250115	135600	136540439	1855	1855	1855	1855	0
285	20250115	135500	136540439	1855	1855	1855	1855	0
286	20250115	135400	136540439	1855	1855	1855	1855	0
287	20250115	135300	136540439	1855	1855	1855	1855	0
288	20250115	135200	136540439	1855	1855	1855	1855	0
289	20250115	135100	136540439	1855	1855	1855	1855	0
290	20250115	135000	136540439	1855	1855	1855	1855	0
291	20250115	134900	136540439	1855	1855	1855	1855	0
292	20250115	134800	136540439	1855	1855	1855	1855	0
293	20250115	134700	136540439	1855	1855	1855	1855	0
294	20250115	134600	136540439	1855	1855	1855	1855	0
295	20250115	134500	136540439	1855	1855	1855	1855	0
296	20250115	134400	136540439	1855	1855	1855	1855	539
297	20250115	134300	135540594	1854	1854	1854	1854	0
298	20250115	134200	135540594	1854	1854	1854	1854	0
299	20250115	134100	135540594	1854	1854	1854	1854	0
300	20250115	134000	135540594	1854	1854	1854	1854	0
301	20250115	133900	135540594	1854	1854	1854	1854	0
302	20250115	133800	135540594	1854	1854	1854	1854	0
303	20250115	133700	135540594	1854	1854	1854	1854	0
304	20250115	133600	135540594	1854	1854	1854	1854	0
305	20250115	133500	135540594	1854	1854	1854	1854	0
306	20250115	133400	135540594	1854	1854	1854	1854	0
307	20250115	133300	135540594	1854	1854	1854	1854	0
308	20250115	133200	135540594	1854	1854	1854	1854	1
309	20250115	133100	135538740	1855	1855	1855	1855	0
310	20250115	133000	135538740	1855	1855	1855	1855	1
311	20250115	132900	135536885	1855	1855	1855	1855	20
312	20250115	132800	135499785	1855	1855	1855	1855	0
313	20250115	132700	135499785	1855	1855	1855	1855	0
314	20250115	132600	135499785	1855	1855	1855	1855	0
315	20250115	132500	135499785	1855	1855	1855	1855	0
316	20250115	132400	135499785	1855	1855	1855	1855	0
317	20250115	132300	135499785	1855	1855	1855	1855	0
318	20250115	132200	135499785	1855	1855	1855	1855	0
319	20250115	132100	135499785	1855	1855	1855	1855	0
320	20250115	132000	135499785	1855	1855	1855	1855	0
321	20250115	131900	135499785	1855	1855	1855	1855	0
322	20250115	131800	135499785	1855	1855	1855	1855	0
323	20250115	131700	135499785	1855	1855	1855	1855	0
324	20250115	131600	135499785	1855	1855	1855	1855	50
325	20250115	131500	135407035	1855	1855	1855	1855	0
326	20250115	131400	135407035	1855	1855	1855	1855	0
327	20250115	131300	135407035	1855	1855	1855	1855	10
328	20250115	131200	135388485	1855	1855	1855	1855	1
329	20250115	131100	135386630	1855	1855	1855	1855	100
330	20250115	131000	135201130	1854	1855	1855	1854	101
331	20250115	130900	135013776	1856	1856	1856	1856	0
332	20250115	130800	135013776	1856	1856	1856	1856	0
333	20250115	130700	135013776	1856	1856	1856	1856	0
334	20250115	130600	135013776	1856	1856	1856	1856	0
335	20250115	130500	135013776	1856	1856	1856	1856	0
336	20250115	130400	135013776	1856	1856	1856	1856	0
337	20250115	130300	135013776	1856	1856	1856	1856	0
338	20250115	130200	135013776	1856	1856	1856	1856	0
339	20250115	130100	135013776	1856	1856	1856	1856	0
340	20250115	130000	135013776	1856	1856	1856	1856	2
341	20250115	125900	135010064	1856	1856	1856	1856	0
342	20250115	125800	135010064	1856	1856	1856	1856	0
343	20250115	125700	135010064	1856	1856	1856	1856	0
344	20250115	125600	135010064	1856	1856	1856	1856	0
345	20250115	125500	135010064	1856	1856	1856	1856	100
346	20250115	125400	134824464	1856	1856	1856	1856	200
347	20250115	125300	134453264	1856	1856	1856	1856	60
348	20250115	125200	134341904	1856	1856	1856	1856	0
349	20250115	125100	134341904	1856	1856	1856	1856	0
350	20250115	125000	134341904	1856	1861	1861	1854	1100
351	20250115	124900	132299191	1862	1862	1862	1862	0
352	20250115	124800	132299191	1862	1862	1862	1862	0
353	20250115	124700	132299191	1862	1862	1862	1862	0
354	20250115	124600	132299191	1862	1862	1862	1862	0
355	20250115	124500	132299191	1862	1862	1862	1862	0
356	20250115	124400	132299191	1862	1862	1862	1862	80
357	20250115	124300	132150231	1861	1861	1861	1861	0
358	20250115	124200	132150231	1861	1861	1861	1861	0
359	20250115	124100	132150231	1861	1861	1861	1861	0
360	20250115	124000	132150231	1861	1861	1861	1861	0
361	20250115	123900	132150231	1861	1861	1861	1861	0
362	20250115	123800	132150231	1861	1861	1861	1861	0
363	20250115	123700	132150231	1861	1861	1861	1861	0
364	20250115	123600	132150231	1861	1861	1861	1861	0
365	20250115	123500	132150231	1861	1861	1861	1861	0
366	20250115	123400	132150231	1861	1861	1861	1861	0
367	20250115	123300	132150231	1861	1861	1861	1861	0
368	20250115	123200	132150231	1861	1861	1861	1861	0
369	20250115	123100	132150231	1861	1861	1861	1861	1
370	20250115	123000	132148370	1861	1861	1861	1861	0
371	20250115	122900	132148370	1861	1861	1861	1861	0
372	20250115	122800	132148370	1861	1861	1861	1861	0
373	20250115	122700	132148370	1861	1861	1861	1861	0
374	20250115	122600	132148370	1861	1861	1861	1861	97
375	20250115	122500	131967853	1862	1862	1862	1862	0
376	20250115	122400	131967853	1862	1862	1862	1862	0
377	20250115	122300	131967853	1862	1862	1862	1862	0
378	20250115	122200	131967853	1862	1862	1862	1862	0
379	20250115	122100	131967853	1862	1862	1862	1862	0
380	20250115	122000	131967853	1862	1862	1862	1862	0
381	20250115	121900	131967853	1862	1862	1862	1862	0
382	20250115	121800	131967853	1862	1862	1862	1862	0
383	20250115	121700	131967853	1862	1862	1862	1862	0
384	20250115	121600	131967853	1862	1862	1862	1862	0
385	20250115	121500	131967853	1862	1862	1862	1862	0
386	20250115	121400	131967853	1862	1862	1862	1862	0
387	20250115	121300	131967853	1862	1862	1862	1862	0
388	20250115	121200	131967853	1862	1862	1862	1862	0
389	20250115	121100	131967853	1862	1862	1862	1862	0
390	20250115	121000	131967853	1862	1862	1862	1862	10
391	20250115	120900	131949233	1861	1861	1861	1861	0
392	20250115	120800	131949233	1861	1861	1861	1861	0
393	20250115	120700	131949233	1861	1861	1861	1861	0
394	20250115	120600	131949233	1861	1861	1861	1861	0
395	20250115	120500	131949233	1861	1861	1861	1861	0
396	20250115	120400	131949233	1861	1861	1861	1861	0
397	20250115	120300	131949233	1861	1861	1861	1861	0
398	20250115	120200	131949233	1861	1861	1861	1861	0
399	20250115	120100	131949233	1861	1861	1861	1861	0
400	20250115	120000	131949233	1861	1861	1861	1861	1
401	20250115	115900	131947372	1861	1861	1861	1861	0
402	20250115	115800	131947372	1861	1861	1861	1861	0
403	20250115	115700	131947372	1861	1861	1861	1861	0
404	20250115	115600	131947372	1861	1861	1861	1861	0
405	20250115	115500	131947372	1861	1861	1861	1861	0
406	20250115	115400	131947372	1861	1861	1861	1861	0
407	20250115	115300	131947372	1861	1861	1861	1861	278
408	20250115	115200	131430014	1865	1865	1865	1865	0
409	20250115	115100	131430014	1865	1865	1865	1865	0
410	20250115	115000	131430014	1865	1865	1865	1865	0
411	20250115	114900	131430014	1865	1865	1865	1865	18
412	20250115	114800	131396444	1867	1867	1867	1867	0
413	20250115	114700	131396444	1867	1867	1867	1867	0
414	20250115	114600	131396444	1867	1867	1867	1867	0
415	20250115	114500	131396444	1867	1867	1867	1867	18
416	20250115	114400	131362838	1867	1868	1868	1865	90
417	20250115	114300	131194862	1865	1864	1865	1863	1072
418	20250115	114200	129196672	1864	1864	1864	1864	1
419	20250115	114100	129194808	1864	1864	1864	1864	0
420	20250115	114000	129194808	1864	1864	1864	1864	0
421	20250115	113900	129194808	1864	1864	1864	1864	0
422	20250115	113800	129194808	1864	1864	1864	1864	0
423	20250115	113700	129194808	1864	1864	1864	1864	0
424	20250115	113600	129194808	1864	1864	1864	1864	0
425	20250115	113500	129194808	1864	1864	1864	1864	20
426	20250115	113400	129157528	1864	1864	1864	1864	0
427	20250115	113300	129157528	1864	1864	1864	1864	49
428	20250115	113200	129066192	1864	1864	1864	1864	0
429	20250115	113100	129066192	1864	1864	1864	1864	2
430	20250115	113000	129062464	1865	1865	1865	1865	21
431	20250115	112900	129023299	1865	1865	1865	1865	0
432	20250115	112800	129023299	1865	1865	1865	1865	0
433	20250115	112700	129023299	1865	1865	1865	1865	0
434	20250115	112600	129023299	1865	1865	1865	1865	0
435	20250115	112500	129023299	1865	1865	1865	1865	0
436	20250115	112400	129023299	1865	1865	1865	1865	0
437	20250115	112300	129023299	1865	1865	1865	1865	0
438	20250115	112200	129023299	1865	1865	1865	1865	0
439	20250115	112100	129023299	1865	1865	1865	1865	0
440	20250115	112000	129023299	1865	1865	1865	1865	0
441	20250115	111900	129023299	1865	1865	1865	1865	0
442	20250115	111800	129023299	1865	1865	1865	1865	0
443	20250115	111700	129023299	1865	1865	1865	1865	44
444	20250115	111600	128941239	1865	1865	1865	1865	0
445	20250115	111500	128941239	1865	1865	1865	1865	0
446	20250115	111400	128941239	1865	1865	1865	1865	0
447	20250115	111300	128941239	1865	1865	1865	1865	0
448	20250115	111200	128941239	1865	1865	1865	1865	0
449	20250115	111100	128941239	1865	1865	1865	1865	0
450	20250115	111000	128941239	1865	1865	1865	1865	0
451	20250115	110900	128941239	1865	1865	1865	1865	0
452	20250115	110800	128941239	1865	1865	1865	1865	4
453	20250115	110700	128933779	1866	1866	1866	1866	0
454	20250115	110600	128933779	1866	1866	1866	1866	0
455	20250115	110500	128933779	1866	1866	1866	1866	0
456	20250115	110400	128933779	1866	1866	1866	1866	0
457	20250115	110300	128933779	1866	1866	1866	1866	0
458	20250115	110200	128933779	1866	1866	1866	1866	0
459	20250115	110100	128933779	1866	1866	1866	1866	0
460	20250115	110000	128933779	1866	1866	1866	1866	1
461	20250115	105900	128931913	1866	1866	1866	1866	0
462	20250115	105800	128931913	1866	1866	1866	1866	0
463	20250115	105700	128931913	1866	1866	1866	1866	0
464	20250115	105600	128931913	1866	1866	1866	1866	0
465	20250115	105500	128931913	1866	1866	1866	1866	0
466	20250115	105400	128931913	1866	1866	1866	1866	0
467	20250115	105300	128931913	1866	1866	1866	1866	0
468	20250115	105200	128931913	1866	1866	1866	1866	0
469	20250115	105100	128931913	1866	1866	1866	1866	0
470	20250115	105000	128931913	1866	1866	1866	1866	0
471	20250115	104900	128931913	1866	1866	1866	1866	0
472	20250115	104800	128931913	1866	1866	1866	1866	0
473	20250115	104700	128931913	1866	1866	1866	1866	0
474	20250115	104600	128931913	1866	1866	1866	1866	0
475	20250115	104500	128931913	1866	1866	1866	1866	0
476	20250115	104400	128931913	1866	1866	1866	1866	0
477	20250115	104300	128931913	1866	1866	1866	1866	0
478	20250115	104200	128931913	1866	1866	1866	1866	0
479	20250115	104100	128931913	1866	1866	1866	1866	0
480	20250115	104000	128931913	1866	1866	1866	1866	1
481	20250115	103900	128930047	1866	1866	1866	1866	0
482	20250115	103800	128930047	1866	1866	1866	1866	0
483	20250115	103700	128930047	1866	1866	1866	1866	0
484	20250115	103600	128930047	1866	1866	1866	1866	0
485	20250115	103500	128930047	1866	1866	1866	1866	0
486	20250115	103400	128930047	1866	1866	1866	1866	0
487	20250115	103300	128930047	1866	1866	1866	1866	13
488	20250115	103200	128905789	1867	1867	1867	1867	1
489	20250115	103100	128903922	1868	1868	1868	1868	0
490	20250115	103000	128903922	1868	1872	1872	1868	401
491	20250115	102900	128154828	1872	1872	1872	1872	0
492	20250115	102800	128154828	1872	1872	1872	1872	0
493	20250115	102700	128154828	1872	1872	1872	1872	0
494	20250115	102600	128154828	1872	1872	1872	1872	0
495	20250115	102500	128154828	1872	1872	1872	1872	0
496	20250115	102400	128154828	1872	1872	1872	1872	0
497	20250115	102300	128154828	1872	1872	1872	1872	53
498	20250115	102200	128055612	1872	1872	1872	1872	0
499	20250115	102100	128055612	1872	1872	1872	1872	0
500	20250115	102000	128055612	1872	1872	1872	1872	0
501	20250115	101900	128055612	1872	1874	1874	1872	1500
502	20250115	101800	125247590	1875	1877	1880	1875	2560
503	20250115	101700	120447071	1876	1877	1880	1871	4533
504	20250115	101600	111950400	1874	1869	1880	1868	6072
505	20250115	101500	100589067	1868	1855	1869	1855	1351
506	20250115	101400	98078054	1858	1861	1861	1854	3364
507	20250115	101300	91832190	1859	1860	1860	1855	3223
508	20250115	101200	85852276	1862	1862	1862	1862	0
509	20250115	101100	85852276	1862	1862	1862	1862	4
510	20250115	101000	85844828	1861	1863	1863	1861	537
511	20250115	100900	84844399	1865	1865	1865	1865	0
512	20250115	100800	84844399	1865	1865	1865	1865	0
513	20250115	100700	84844399	1865	1865	1865	1865	0
514	20250115	100600	84844399	1865	1865	1865	1865	0
515	20250115	100500	84844399	1865	1865	1865	1865	0
516	20250115	100400	84844399	1865	1865	1865	1865	0
517	20250115	100300	84844399	1865	1865	1865	1865	0
518	20250115	100200	84844399	1865	1865	1865	1865	0
519	20250115	100100	84844399	1865	1865	1865	1865	0
520	20250115	100000	84844399	1865	1865	1865	1865	1
521	20250115	095900	84842534	1867	1867	1867	1867	0
522	20250115	095800	84842534	1867	1867	1867	1867	0
523	20250115	095700	84842534	1867	1867	1867	1867	3
524	20250115	095600	84836933	1870	1870	1870	1870	0
525	20250115	095500	84836933	1870	1870	1870	1870	0
526	20250115	095400	84836933	1870	1871	1871	1867	705
527	20250115	095300	83520646	1873	1873	1873	1873	1
528	20250115	095200	83518773	1874	1874	1874	1874	0
529	20250115	095100	83518773	1874	1874	1874	1874	0
530	20250115	095000	83518773	1874	1874	1874	1874	0
531	20250115	094900	83518773	1874	1874	1874	1874	0
532	20250115	094800	83518773	1874	1874	1874	1874	0
533	20250115	094700	83518773	1874	1874	1874	1874	0
534	20250115	094600	83518773	1874	1874	1874	1874	0
535	20250115	094500	83518773	1874	1874	1874	1874	0
536	20250115	094400	83518773	1874	1874	1874	1874	0
537	20250115	094300	83518773	1874	1874	1874	1874	0
538	20250115	094200	83518773	1874	1874	1874	1874	0
539	20250115	094100	83518773	1874	1874	1874	1874	0
540	20250115	094000	83518773	1874	1874	1874	1874	0
541	20250115	093900	83518773	1874	1874	1874	1874	0
542	20250115	093800	83518773	1874	1874	1874	1874	0
543	20250115	093700	83518773	1874	1874	1874	1874	0
544	20250115	093600	83518773	1874	1874	1874	1874	0
545	20250115	093500	83518773	1874	1874	1874	1874	1
546	20250115	093400	83516899	1874	1874	1874	1874	1
547	20250115	093300	83515025	1874	1874	1874	1874	0
548	20250115	093200	83515025	1874	1874	1874	1874	20
549	20250115	093100	83477545	1872	1872	1872	1872	0
550	20250115	093000	83477545	1872	1878	1878	1872	2312
551	20250115	092900	79146886	1875	1871	1881	1868	4837
552	20250115	092800	70090979	1872	1876	1876	1872	2218
553	20250115	092700	65935526	1877	1875	1880	1873	145
554	20250115	092600	65663125	1869	1865	1869	1854	5614
555	20250115	092500	55236216	1866	1866	1866	1866	0
556	20250115	092400	55236216	1866	1866	1866	1866	0
557	20250115	092300	55236216	1866	1866	1866	1866	0
558	20250115	092200	55236216	1866	1870	1870	1866	808
559	20250115	092100	53727428	1854	1878	1878	1854	9111
560	20250115	092000	36670841	1880	1884	1886	1880	2673
561	20250115	091900	31637445	1884	1861	1884	1861	5612
562	20250115	091800	21149364	1859	1859	1859	1857	2230
563	20250115	091700	17003800	1861	1859	1863	1858	4968
564	20250115	091600	7767986	1859	1859	1859	1859	0
565	20250115	091500	7767986	1859	1859	1859	1859	0
566	20250115	091400	7767986	1859	1859	1859	1859	0
567	20250115	091300	7767986	1859	1859	1859	1859	0
568	20250115	091200	7767986	1859	1862	1862	1859	3582
569	20250115	091100	1103055	1865	1865	1865	1865	0
570	20250115	091000	1103055	1865	1865	1865	1865	0
571	20250115	090900	1103055	1865	1865	1865	1865	31
572	20250115	090800	1045240	1865	1865	1865	1865	200
573	20250115	090700	672240	1863	1863	1863	1863	0
574	20250115	090600	672240	1863	1863	1863	1863	100
575	20250115	090500	485940	1869	1869	1869	1869	0
576	20250115	090400	485940	1869	1869	1869	1869	0
577	20250115	090300	485940	1869	1869	1869	1869	0
578	20250115	090200	485940	1869	1869	1869	1869	0
579	20250115	090100	485940	1869	1869	1869	1869	0
580	20250115	090000	485940	1869	1869	1869	1869	260