KissMeData/002920/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	183800	50713988	1873	1873	1873	1873	212
3	20250117	183700	50713988	1873	1873	1873	1873	0
4	20250117	183600	50713988	1873	1873	1873	1873	0
5	20250117	183500	50713988	1873	1873	1873	1873	0
6	20250117	183400	50713988	1873	1873	1873	1873	0
7	20250117	183300	50713988	1873	1873	1873	1873	0
8	20250117	183200	50713988	1873	1873	1873	1873	0
9	20250117	183100	50713988	1873	1873	1873	1873	0
10	20250117	183000	50713988	1873	1873	1873	1873	0
11	20250117	182900	50713988	1873	1873	1873	1873	0
12	20250117	182800	50713988	1873	1873	1873	1873	0
13	20250117	182700	50713988	1873	1873	1873	1873	0
14	20250117	182600	50713988	1873	1873	1873	1873	0
15	20250117	182500	50713988	1873	1873	1873	1873	0
16	20250117	182400	50713988	1873	1873	1873	1873	0
17	20250117	182300	50713988	1873	1873	1873	1873	0
18	20250117	182200	50713988	1873	1873	1873	1873	0
19	20250117	182100	50713988	1873	1873	1873	1873	0
20	20250117	182000	50713988	1873	1873	1873	1873	0
21	20250117	181900	50713988	1873	1873	1873	1873	0
22	20250117	181800	50713988	1873	1873	1873	1873	0
23	20250117	181700	50713988	1873	1873	1873	1873	0
24	20250117	181600	50713988	1873	1873	1873	1873	0
25	20250117	181500	50713988	1873	1873	1873	1873	0
26	20250117	181400	50713988	1873	1873	1873	1873	0
27	20250117	181300	50713988	1873	1873	1873	1873	0
28	20250117	181200	50713988	1873	1873	1873	1873	0
29	20250117	181100	50713988	1873	1873	1873	1873	0
30	20250117	181000	50713988	1873	1873	1873	1873	0
31	20250117	180900	50713988	1873	1873	1873	1873	0
32	20250117	180800	50713988	1873	1873	1873	1873	212
33	20250117	180700	50713988	1873	1873	1873	1873	0
34	20250117	180600	50713988	1873	1873	1873	1873	0
35	20250117	180500	50713988	1873	1873	1873	1873	0
36	20250117	180400	50713988	1873	1873	1873	1873	0
37	20250117	180300	50713988	1873	1873	1873	1873	0
38	20250117	180200	50713988	1873	1873	1873	1873	0
39	20250117	180100	50713988	1873	1873	1873	1873	0
40	20250117	180000	50713988	1873	1873	1873	1873	0
41	20250117	175900	50713988	1873	1873	1873	1873	0
42	20250117	175800	50713988	1873	1873	1873	1873	0
43	20250117	175700	50713988	1873	1873	1873	1873	0
44	20250117	175600	50713988	1873	1873	1873	1873	0
45	20250117	175500	50713988	1873	1873	1873	1873	0
46	20250117	175400	50713988	1873	1873	1873	1873	0
47	20250117	175300	50713988	1873	1873	1873	1873	0
48	20250117	175200	50713988	1873	1873	1873	1873	0
49	20250117	175100	50713988	1873	1873	1873	1873	0
50	20250117	175000	50713988	1873	1873	1873	1873	0
51	20250117	174900	50713988	1873	1873	1873	1873	0
52	20250117	174800	50713988	1873	1873	1873	1873	0
53	20250117	174700	50713988	1873	1873	1873	1873	0
54	20250117	174600	50713988	1873	1873	1873	1873	0
55	20250117	174500	50713988	1873	1873	1873	1873	0
56	20250117	174400	50713988	1873	1873	1873	1873	0
57	20250117	174300	50713988	1873	1873	1873	1873	0
58	20250117	174200	50713988	1873	1873	1873	1873	0
59	20250117	174100	50713988	1873	1873	1873	1873	0
60	20250117	174000	50713988	1873	1873	1873	1873	0
61	20250117	173900	50713988	1873	1873	1873	1873	0
62	20250117	173800	50713988	1873	1873	1873	1873	212
63	20250117	173700	50713988	1873	1873	1873	1873	0
64	20250117	173600	50713988	1873	1873	1873	1873	0
65	20250117	173500	50713988	1873	1873	1873	1873	0
66	20250117	173400	50713988	1873	1873	1873	1873	0
67	20250117	173300	50713988	1873	1873	1873	1873	0
68	20250117	173200	50713988	1873	1873	1873	1873	0
69	20250117	173100	50713988	1873	1873	1873	1873	0
70	20250117	173000	50713988	1873	1873	1873	1873	0
71	20250117	172900	50713988	1873	1873	1873	1873	0
72	20250117	172800	50713988	1873	1873	1873	1873	0
73	20250117	172700	50713988	1873	1873	1873	1873	0
74	20250117	172600	50713988	1873	1873	1873	1873	0
75	20250117	172500	50713988	1873	1873	1873	1873	0
76	20250117	172400	50713988	1873	1873	1873	1873	0
77	20250117	172300	50713988	1873	1873	1873	1873	0
78	20250117	172200	50713988	1873	1873	1873	1873	0
79	20250117	172100	50713988	1873	1873	1873	1873	0
80	20250117	172000	50713988	1873	1873	1873	1873	0
81	20250117	171900	50713988	1873	1873	1873	1873	0
82	20250117	171800	50713988	1873	1873	1873	1873	0
83	20250117	171700	50713988	1873	1873	1873	1873	0
84	20250117	171600	50713988	1873	1873	1873	1873	0
85	20250117	171500	50713988	1873	1873	1873	1873	0
86	20250117	171400	50713988	1873	1873	1873	1873	0
87	20250117	171300	50713988	1873	1873	1873	1873	0
88	20250117	171200	50713988	1873	1873	1873	1873	0
89	20250117	171100	50713988	1873	1873	1873	1873	0
90	20250117	171000	50713988	1873	1873	1873	1873	0
91	20250117	170900	50713988	1873	1873	1873	1873	0
92	20250117	170800	50713988	1873	1873	1873	1873	212
93	20250117	170700	50713988	1873	1873	1873	1873	0
94	20250117	170600	50713988	1873	1873	1873	1873	0
95	20250117	170500	50713988	1873	1873	1873	1873	0
96	20250117	170400	50713988	1873	1873	1873	1873	0
97	20250117	170300	50713988	1873	1873	1873	1873	0
98	20250117	170200	50713988	1873	1873	1873	1873	0
99	20250117	170100	50713988	1873	1873	1873	1873	0
100	20250117	170000	50713988	1873	1873	1873	1873	0
101	20250117	165900	50713988	1873	1873	1873	1873	0
102	20250117	165800	50713988	1873	1873	1873	1873	0
103	20250117	165700	50713988	1873	1873	1873	1873	0
104	20250117	165600	50713988	1873	1873	1873	1873	0
105	20250117	165500	50713988	1873	1873	1873	1873	0
106	20250117	165400	50713988	1873	1873	1873	1873	0
107	20250117	165300	50713988	1873	1873	1873	1873	0
108	20250117	165200	50713988	1873	1873	1873	1873	0
109	20250117	165100	50713988	1873	1873	1873	1873	0
110	20250117	165000	50713988	1873	1873	1873	1873	0
111	20250117	164900	50713988	1873	1873	1873	1873	0
112	20250117	164800	50713988	1873	1873	1873	1873	0
113	20250117	164700	50713988	1873	1873	1873	1873	0
114	20250117	164600	50713988	1873	1873	1873	1873	0
115	20250117	164500	50713988	1873	1873	1873	1873	0
116	20250117	164400	50713988	1873	1873	1873	1873	0
117	20250117	164300	50713988	1873	1873	1873	1873	0
118	20250117	164200	50713988	1873	1873	1873	1873	0
119	20250117	164100	50713988	1873	1873	1873	1873	0
120	20250117	164000	50713988	1873	1873	1873	1873	0
121	20250117	163900	50713988	1873	1873	1873	1873	0
122	20250117	163800	50713988	1873	1873	1873	1873	212
123	20250117	163700	50713988	1873	1873	1873	1873	0
124	20250117	163600	50713988	1873	1873	1873	1873	0
125	20250117	163500	50713988	1873	1873	1873	1873	0
126	20250117	163400	50713988	1873	1873	1873	1873	0
127	20250117	163300	50713988	1873	1873	1873	1873	0
128	20250117	163200	50713988	1873	1873	1873	1873	0
129	20250117	163100	50713988	1873	1873	1873	1873	0
130	20250117	163000	50713988	1873	1873	1873	1873	0
131	20250117	162900	50713988	1873	1873	1873	1873	0
132	20250117	162800	50713988	1873	1873	1873	1873	0
133	20250117	162700	50713988	1873	1873	1873	1873	0
134	20250117	162600	50713988	1873	1873	1873	1873	0
135	20250117	162500	50713988	1873	1873	1873	1873	0
136	20250117	162400	50713988	1873	1873	1873	1873	0
137	20250117	162300	50713988	1873	1873	1873	1873	0
138	20250117	162200	50713988	1873	1873	1873	1873	0
139	20250117	162100	50713988	1873	1873	1873	1873	0
140	20250117	162000	50713988	1873	1873	1873	1873	0
141	20250117	161900	50713988	1873	1873	1873	1873	0
142	20250117	161800	50713988	1873	1873	1873	1873	0
143	20250117	161700	50713988	1873	1873	1873	1873	0
144	20250117	161600	50713988	1873	1873	1873	1873	0
145	20250117	161500	50713988	1873	1873	1873	1873	0
146	20250117	161400	50713988	1873	1873	1873	1873	0
147	20250117	161300	50713988	1873	1873	1873	1873	0
148	20250117	161200	50713988	1873	1873	1873	1873	0
149	20250117	161100	50713988	1873	1873	1873	1873	0
150	20250117	161000	50713988	1873	1873	1873	1873	0
151	20250117	160900	50713988	1873	1873	1873	1873	0
152	20250117	160800	50713988	1873	1873	1873	1873	212
153	20250117	160700	50713988	1873	1873	1873	1873	0
154	20250117	160600	50713988	1873	1873	1873	1873	0
155	20250117	160500	50713988	1873	1873	1873	1873	0
156	20250117	160400	50713988	1873	1873	1873	1873	0
157	20250117	160300	50713988	1873	1873	1873	1873	0
158	20250117	160200	50713988	1873	1873	1873	1873	0
159	20250117	160100	50713988	1873	1873	1873	1873	0
160	20250117	160000	50713988	1873	1873	1873	1873	0
161	20250117	155900	50713988	1873	1873	1873	1873	0
162	20250117	155800	50713988	1873	1873	1873	1873	0
163	20250117	155700	50713988	1873	1873	1873	1873	0
164	20250117	155600	50713988	1873	1873	1873	1873	0
165	20250117	155500	50713988	1873	1873	1873	1873	0
166	20250117	155400	50713988	1873	1873	1873	1873	0
167	20250117	155300	50713988	1873	1873	1873	1873	0
168	20250117	155200	50713988	1873	1873	1873	1873	0
169	20250117	155100	50713988	1873	1873	1873	1873	0
170	20250117	155000	50713988	1873	1873	1873	1873	0
171	20250117	154900	50713988	1873	1873	1873	1873	0
172	20250117	154800	50713988	1873	1873	1873	1873	0
173	20250117	154700	50713988	1873	1873	1873	1873	0
174	20250117	154600	50713988	1873	1873	1873	1873	0
175	20250117	154500	50713988	1873	1873	1873	1873	0
176	20250117	154400	50713988	1873	1873	1873	1873	0
177	20250117	154300	50713988	1873	1873	1873	1873	0
178	20250117	154200	50713988	1873	1873	1873	1873	0
179	20250117	154100	50713988	1873	1873	1873	1873	0
180	20250117	154000	50713988	1873	1873	1873	1873	0
181	20250117	153900	50713988	1873	1873	1873	1873	0
182	20250117	153800	50713988	1873	1873	1873	1873	212
183	20250117	153700	50713988	1873	1873	1873	1873	0
184	20250117	153600	50713988	1873	1873	1873	1873	0
185	20250117	153500	50713988	1873	1873	1873	1873	0
186	20250117	153400	50713988	1873	1873	1873	1873	0
187	20250117	153300	50713988	1873	1873	1873	1873	0
188	20250117	153200	50713988	1873	1873	1873	1873	0
189	20250117	153100	50713988	1873	1873	1873	1873	0
190	20250117	153000	50713988	1873	1873	1873	1873	212
191	20250117	152900	50316912	1878	1878	1878	1878	0
192	20250117	152800	50316912	1878	1878	1878	1878	0
193	20250117	152700	50316912	1878	1878	1878	1878	0
194	20250117	152600	50316912	1878	1878	1878	1878	0
195	20250117	152500	50316912	1878	1878	1878	1878	0
196	20250117	152400	50316912	1878	1878	1878	1878	0
197	20250117	152300	50316912	1878	1878	1878	1878	0
198	20250117	152200	50316912	1878	1878	1878	1878	0
199	20250117	152100	50316912	1878	1878	1878	1878	0
200	20250117	152000	50316912	1878	1878	1878	1878	0
201	20250117	151900	50316912	1878	1878	1878	1878	0
202	20250117	151800	50316912	1878	1878	1878	1878	0
203	20250117	151700	50316912	1878	1878	1878	1878	0
204	20250117	151600	50316912	1878	1878	1878	1878	0
205	20250117	151500	50316912	1878	1878	1878	1878	0
206	20250117	151400	50316912	1878	1878	1878	1878	0
207	20250117	151300	50316912	1878	1878	1878	1878	50
208	20250117	151200	50223012	1878	1878	1884	1878	122
209	20250117	151100	49993764	1885	1885	1885	1885	1
210	20250117	151000	49991879	1885	1885	1885	1885	1
211	20250117	150900	49989994	1879	1879	1879	1879	70
212	20250117	150800	49858464	1885	1885	1885	1885	0
213	20250117	150700	49858464	1885	1885	1885	1885	30
214	20250117	150600	49801914	1885	1885	1885	1885	18
215	20250117	150500	49767984	1881	1881	1881	1881	0
216	20250117	150400	49767984	1881	1881	1881	1881	0
217	20250117	150300	49767984	1881	1882	1882	1881	1054
218	20250117	150200	47785407	1882	1883	1884	1880	201
219	20250117	150100	47407149	1882	1880	1882	1880	208
220	20250117	150000	47016037	1881	1880	1881	1880	716
221	20250117	145900	45669939	1880	1880	1880	1880	18
222	20250117	145800	45636099	1880	1880	1880	1880	400
223	20250117	145700	44884099	1880	1880	1880	1880	0
224	20250117	145600	44884099	1880	1880	1880	1880	0
225	20250117	145500	44884099	1880	1880	1880	1880	0
226	20250117	145400	44884099	1880	1880	1880	1880	100
227	20250117	145300	44696099	1880	1880	1880	1880	0
228	20250117	145200	44696099	1880	1880	1880	1880	300
229	20250117	145100	44132099	1880	1880	1880	1880	5
230	20250117	145000	44122699	1880	1880	1880	1880	0
231	20250117	144900	44122699	1880	1880	1880	1880	1601
232	20250117	144800	41112819	1879	1879	1879	1879	0
233	20250117	144700	41112819	1879	1879	1879	1879	0
234	20250117	144600	41112819	1879	1879	1879	1879	0
235	20250117	144500	41112819	1879	1879	1879	1879	42
236	20250117	144400	41033901	1879	1879	1879	1879	0
237	20250117	144300	41033901	1879	1879	1879	1879	0
238	20250117	144200	41033901	1879	1879	1879	1879	1
239	20250117	144100	41032022	1879	1879	1879	1879	18
240	20250117	144000	40998200	1880	1880	1880	1880	0
241	20250117	143900	40998200	1880	1880	1880	1880	0
242	20250117	143800	40998200	1880	1880	1880	1880	0
243	20250117	143700	40998200	1880	1880	1880	1880	0
244	20250117	143600	40998200	1880	1880	1880	1880	0
245	20250117	143500	40998200	1880	1880	1880	1880	0
246	20250117	143400	40998200	1880	1880	1880	1880	0
247	20250117	143300	40998200	1880	1880	1880	1880	0
248	20250117	143200	40998200	1880	1880	1880	1880	0
249	20250117	143100	40998200	1880	1880	1880	1880	0
250	20250117	143000	40998200	1880	1880	1880	1880	1
251	20250117	142900	40996320	1880	1880	1880	1880	0
252	20250117	142800	40996320	1880	1880	1880	1880	0
253	20250117	142700	40996320	1880	1880	1880	1880	0
254	20250117	142600	40996320	1880	1880	1880	1880	0
255	20250117	142500	40996320	1880	1880	1880	1880	0
256	20250117	142400	40996320	1880	1880	1880	1880	0
257	20250117	142300	40996320	1880	1880	1880	1880	0
258	20250117	142200	40996320	1880	1880	1880	1880	0
259	20250117	142100	40996320	1880	1880	1880	1880	0
260	20250117	142000	40996320	1880	1880	1880	1880	0
261	20250117	141900	40996320	1880	1880	1880	1880	0
262	20250117	141800	40996320	1880	1880	1880	1880	0
263	20250117	141700	40996320	1880	1880	1880	1880	0
264	20250117	141600	40996320	1880	1880	1880	1880	0
265	20250117	141500	40996320	1880	1880	1880	1880	0
266	20250117	141400	40996320	1880	1880	1880	1880	0
267	20250117	141300	40996320	1880	1880	1880	1880	0
268	20250117	141200	40996320	1880	1880	1880	1880	0
269	20250117	141100	40996320	1880	1880	1880	1880	0
270	20250117	141000	40996320	1880	1880	1880	1880	0
271	20250117	140900	40996320	1880	1880	1880	1880	0
272	20250117	140800	40996320	1880	1880	1880	1880	0
273	20250117	140700	40996320	1880	1879	1880	1879	166
274	20250117	140600	40684340	1880	1880	1880	1880	0
275	20250117	140500	40684340	1880	1880	1880	1880	0
276	20250117	140400	40684340	1880	1880	1880	1880	0
277	20250117	140300	40684340	1880	1880	1880	1880	0
278	20250117	140200	40684340	1880	1880	1880	1880	0
279	20250117	140100	40684340	1880	1880	1880	1880	0
280	20250117	140000	40684340	1880	1880	1880	1880	56
281	20250117	135900	40579060	1880	1880	1880	1880	0
282	20250117	135800	40579060	1880	1880	1880	1880	0
283	20250117	135700	40579060	1880	1880	1880	1880	0
284	20250117	135600	40579060	1880	1880	1880	1880	0
285	20250117	135500	40579060	1880	1880	1880	1880	0
286	20250117	135400	40579060	1880	1880	1880	1880	0
287	20250117	135300	40579060	1880	1880	1880	1880	0
288	20250117	135200	40579060	1880	1880	1880	1880	0
289	20250117	135100	40579060	1880	1880	1880	1880	0
290	20250117	135000	40579060	1880	1880	1880	1880	10
291	20250117	134900	40560260	1880	1880	1880	1880	0
292	20250117	134800	40560260	1880	1880	1880	1880	0
293	20250117	134700	40560260	1880	1880	1880	1880	0
294	20250117	134600	40560260	1880	1880	1880	1880	0
295	20250117	134500	40560260	1880	1880	1880	1880	0
296	20250117	134400	40560260	1880	1880	1880	1880	0
297	20250117	134300	40560260	1880	1880	1880	1880	0
298	20250117	134200	40560260	1880	1880	1880	1880	0
299	20250117	134100	40560260	1880	1880	1880	1880	0
300	20250117	134000	40560260	1880	1880	1880	1880	0
301	20250117	133900	40560260	1880	1880	1880	1880	0
302	20250117	133800	40560260	1880	1880	1880	1880	0
303	20250117	133700	40560260	1880	1880	1880	1880	2
304	20250117	133600	40556500	1880	1880	1880	1880	0
305	20250117	133500	40556500	1880	1880	1880	1880	0
306	20250117	133400	40556500	1880	1880	1880	1880	0
307	20250117	133300	40556500	1880	1880	1880	1880	0
308	20250117	133200	40556500	1880	1880	1880	1880	0
309	20250117	133100	40556500	1880	1880	1880	1880	0
310	20250117	133000	40556500	1880	1880	1880	1880	1
311	20250117	132900	40554620	1880	1880	1880	1880	0
312	20250117	132800	40554620	1880	1880	1880	1880	0
313	20250117	132700	40554620	1880	1880	1880	1880	0
314	20250117	132600	40554620	1880	1880	1880	1880	0
315	20250117	132500	40554620	1880	1880	1880	1880	0
316	20250117	132400	40554620	1880	1880	1880	1880	0
317	20250117	132300	40554620	1880	1880	1880	1880	22
318	20250117	132200	40513260	1880	1880	1880	1880	0
319	20250117	132100	40513260	1880	1880	1880	1880	0
320	20250117	132000	40513260	1880	1880	1880	1880	0
321	20250117	131900	40513260	1880	1880	1880	1880	0
322	20250117	131800	40513260	1880	1880	1880	1880	0
323	20250117	131700	40513260	1880	1880	1880	1880	0
324	20250117	131600	40513260	1880	1880	1880	1880	0
325	20250117	131500	40513260	1880	1880	1880	1880	0
326	20250117	131400	40513260	1880	1880	1880	1880	0
327	20250117	131300	40513260	1880	1880	1880	1880	0
328	20250117	131200	40513260	1880	1880	1880	1880	0
329	20250117	131100	40513260	1880	1880	1880	1880	0
330	20250117	131000	40513260	1880	1880	1880	1880	0
331	20250117	130900	40513260	1880	1880	1880	1880	0
332	20250117	130800	40513260	1880	1880	1880	1880	2
333	20250117	130700	40509500	1879	1879	1879	1879	2
334	20250117	130600	40505742	1880	1880	1880	1880	0
335	20250117	130500	40505742	1880	1880	1880	1880	0
336	20250117	130400	40505742	1880	1880	1880	1880	0
337	20250117	130300	40505742	1880	1880	1880	1880	0
338	20250117	130200	40505742	1880	1880	1880	1880	0
339	20250117	130100	40505742	1880	1880	1880	1880	0
340	20250117	130000	40505742	1880	1880	1880	1880	1
341	20250117	125900	40503862	1880	1880	1880	1880	0
342	20250117	125800	40503862	1880	1880	1880	1880	0
343	20250117	125700	40503862	1880	1880	1880	1880	0
344	20250117	125600	40503862	1880	1880	1880	1880	0
345	20250117	125500	40503862	1880	1880	1880	1880	0
346	20250117	125400	40503862	1880	1880	1880	1880	0
347	20250117	125300	40503862	1880	1880	1880	1880	0
348	20250117	125200	40503862	1880	1880	1880	1880	100
349	20250117	125100	40315862	1880	1880	1880	1880	0
350	20250117	125000	40315862	1880	1880	1880	1880	30
351	20250117	124900	40259462	1879	1879	1879	1879	4
352	20250117	124800	40251946	1879	1879	1879	1879	0
353	20250117	124700	40251946	1879	1879	1879	1879	0
354	20250117	124600	40251946	1879	1879	1879	1879	0
355	20250117	124500	40251946	1879	1879	1879	1879	0
356	20250117	124400	40251946	1879	1879	1879	1879	0
357	20250117	124300	40251946	1879	1879	1879	1879	0
358	20250117	124200	40251946	1879	1879	1879	1879	0
359	20250117	124100	40251946	1879	1879	1879	1879	0
360	20250117	124000	40251946	1879	1879	1879	1879	0
361	20250117	123900	40251946	1879	1879	1879	1879	0
362	20250117	123800	40251946	1879	1879	1879	1879	0
363	20250117	123700	40251946	1879	1879	1879	1879	0
364	20250117	123600	40251946	1879	1879	1879	1879	0
365	20250117	123500	40251946	1879	1879	1879	1879	0
366	20250117	123400	40251946	1879	1879	1879	1879	0
367	20250117	123300	40251946	1879	1879	1879	1879	241
368	20250117	123200	39799107	1879	1879	1879	1879	0
369	20250117	123100	39799107	1879	1879	1879	1879	1
370	20250117	123000	39797228	1878	1878	1878	1878	0
371	20250117	122900	39797228	1878	1878	1878	1878	0
372	20250117	122800	39797228	1878	1878	1878	1878	0
373	20250117	122700	39797228	1878	1878	1878	1878	0
374	20250117	122600	39797228	1878	1878	1878	1878	0
375	20250117	122500	39797228	1878	1878	1878	1878	0
376	20250117	122400	39797228	1878	1878	1878	1878	0
377	20250117	122300	39797228	1878	1878	1878	1878	0
378	20250117	122200	39797228	1878	1878	1878	1878	68
379	20250117	122100	39669524	1877	1877	1877	1877	0
380	20250117	122000	39669524	1877	1877	1877	1877	0
381	20250117	121900	39669524	1877	1877	1877	1877	0
382	20250117	121800	39669524	1877	1877	1877	1877	0
383	20250117	121700	39669524	1877	1877	1877	1877	0
384	20250117	121600	39669524	1877	1877	1877	1877	0
385	20250117	121500	39669524	1877	1877	1877	1877	0
386	20250117	121400	39669524	1877	1877	1877	1877	0
387	20250117	121300	39669524	1877	1877	1877	1877	0
388	20250117	121200	39669524	1877	1878	1878	1877	2
389	20250117	121100	39665769	1881	1881	1881	1881	0
390	20250117	121000	39665769	1881	1881	1881	1881	0
391	20250117	120900	39665769	1881	1881	1881	1881	0
392	20250117	120800	39665769	1881	1881	1881	1881	0
393	20250117	120700	39665769	1881	1881	1881	1881	0
394	20250117	120600	39665769	1881	1881	1881	1881	0
395	20250117	120500	39665769	1881	1881	1881	1881	0
396	20250117	120400	39665769	1881	1881	1881	1881	0
397	20250117	120300	39665769	1881	1882	1882	1881	2
398	20250117	120200	39662006	1882	1882	1882	1882	0
399	20250117	120100	39662006	1882	1882	1882	1882	0
400	20250117	120000	39662006	1882	1882	1882	1882	0
401	20250117	115900	39662006	1882	1882	1882	1882	0
402	20250117	115800	39662006	1882	1882	1882	1882	0
403	20250117	115700	39662006	1882	1883	1883	1882	12
404	20250117	115600	39639421	1884	1884	1884	1884	11
405	20250117	115500	39618697	1886	1886	1886	1886	45
406	20250117	115400	39533827	1885	1885	1885	1885	1030
407	20250117	115300	37592277	1886	1886	1886	1886	11
408	20250117	115200	37571531	1887	1887	1887	1887	2
409	20250117	115100	37567757	1890	1890	1890	1890	0
410	20250117	115000	37567757	1890	1890	1890	1890	0
411	20250117	114900	37567757	1890	1890	1890	1890	0
412	20250117	114800	37567757	1890	1890	1890	1890	0
413	20250117	114700	37567757	1890	1890	1890	1890	0
414	20250117	114600	37567757	1890	1890	1890	1890	2000
415	20250117	114500	33787757	1890	1890	1890	1888	2029
416	20250117	114400	29952971	1890	1889	1890	1889	1994
417	20250117	114300	26184438	1890	1887	1890	1887	3000
418	20250117	114200	20516562	1888	1873	1888	1873	3000
419	20250117	114100	14876420	1873	1873	1873	1873	1000
420	20250117	114000	13003420	1873	1873	1873	1873	0
421	20250117	113900	13003420	1873	1873	1873	1873	0
422	20250117	113800	13003420	1873	1873	1873	1873	0
423	20250117	113700	13003420	1873	1873	1873	1873	0
424	20250117	113600	13003420	1873	1873	1873	1873	0
425	20250117	113500	13003420	1873	1873	1873	1873	0
426	20250117	113400	13003420	1873	1873	1873	1873	0
427	20250117	113300	13003420	1873	1873	1873	1873	0
428	20250117	113200	13003420	1873	1873	1873	1873	0
429	20250117	113100	13003420	1873	1873	1873	1873	0
430	20250117	113000	13003420	1873	1873	1873	1873	1
431	20250117	112900	13001547	1873	1873	1873	1873	0
432	20250117	112800	13001547	1873	1873	1873	1873	0
433	20250117	112700	13001547	1873	1873	1873	1873	0
434	20250117	112600	13001547	1873	1873	1873	1873	0
435	20250117	112500	13001547	1873	1873	1873	1873	0
436	20250117	112400	13001547	1873	1873	1873	1873	0
437	20250117	112300	13001547	1873	1873	1873	1873	0
438	20250117	112200	13001547	1873	1873	1873	1873	0
439	20250117	112100	13001547	1873	1873	1873	1873	0
440	20250117	112000	13001547	1873	1873	1873	1873	0
441	20250117	111900	13001547	1873	1873	1873	1873	0
442	20250117	111800	13001547	1873	1873	1873	1873	0
443	20250117	111700	13001547	1873	1873	1873	1873	0
444	20250117	111600	13001547	1873	1873	1873	1873	0
445	20250117	111500	13001547	1873	1873	1873	1873	189
446	20250117	111400	12647550	1872	1872	1872	1872	0
447	20250117	111300	12647550	1872	1872	1872	1872	0
448	20250117	111200	12647550	1872	1872	1872	1872	0
449	20250117	111100	12647550	1872	1872	1872	1872	0
450	20250117	111000	12647550	1872	1872	1872	1872	1811
451	20250117	110900	9257358	1871	1871	1871	1871	100
452	20250117	110800	9070258	1870	1870	1870	1870	1
453	20250117	110700	9068388	1871	1871	1871	1871	0
454	20250117	110600	9068388	1871	1871	1871	1871	2000
455	20250117	110500	5326388	1871	1871	1871	1871	0
456	20250117	110400	5326388	1871	1871	1871	1871	0
457	20250117	110300	5326388	1871	1871	1871	1871	0
458	20250117	110200	5326388	1871	1871	1871	1871	1
459	20250117	110100	5324517	1870	1870	1870	1870	0
460	20250117	110000	5324517	1870	1870	1870	1870	0
461	20250117	105900	5324517	1870	1870	1870	1870	1
462	20250117	105800	5322647	1872	1872	1872	1872	0
463	20250117	105700	5322647	1872	1872	1872	1872	0
464	20250117	105600	5322647	1872	1872	1872	1872	0
465	20250117	105500	5322647	1872	1872	1872	1872	0
466	20250117	105400	5322647	1872	1872	1872	1872	0
467	20250117	105300	5322647	1872	1872	1872	1872	0
468	20250117	105200	5322647	1872	1872	1872	1872	0
469	20250117	105100	5322647	1872	1872	1872	1872	0
470	20250117	105000	5322647	1872	1872	1872	1872	0
471	20250117	104900	5322647	1872	1872	1872	1872	0
472	20250117	104800	5322647	1872	1872	1872	1872	0
473	20250117	104700	5322647	1872	1872	1872	1872	0
474	20250117	104600	5322647	1872	1872	1872	1872	0
475	20250117	104500	5322647	1872	1872	1872	1872	0
476	20250117	104400	5322647	1872	1872	1872	1872	0
477	20250117	104300	5322647	1872	1872	1872	1872	0
478	20250117	104200	5322647	1872	1872	1872	1872	1
479	20250117	104100	5320775	1872	1872	1872	1872	0
480	20250117	104000	5320775	1872	1872	1872	1872	0
481	20250117	103900	5320775	1872	1872	1872	1872	0
482	20250117	103800	5320775	1872	1872	1872	1872	0
483	20250117	103700	5320775	1872	1872	1872	1872	0
484	20250117	103600	5320775	1872	1872	1872	1872	0
485	20250117	103500	5320775	1872	1872	1872	1872	0
486	20250117	103400	5320775	1872	1872	1872	1872	0
487	20250117	103300	5320775	1872	1872	1872	1872	0
488	20250117	103200	5320775	1872	1872	1872	1872	0
489	20250117	103100	5320775	1872	1872	1872	1872	0
490	20250117	103000	5320775	1872	1872	1872	1872	1
491	20250117	102900	5318903	1872	1872	1872	1872	0
492	20250117	102800	5318903	1872	1872	1872	1872	150
493	20250117	102700	5038103	1872	1872	1872	1872	1
494	20250117	102600	5036231	1872	1872	1872	1872	0
495	20250117	102500	5036231	1872	1872	1872	1872	0
496	20250117	102400	5036231	1872	1872	1872	1872	0
497	20250117	102300	5036231	1872	1872	1872	1872	0
498	20250117	102200	5036231	1872	1872	1872	1872	4
499	20250117	102100	5028743	1873	1873	1873	1873	0
500	20250117	102000	5028743	1873	1873	1873	1873	0
501	20250117	101900	5028743	1873	1873	1873	1873	698
502	20250117	101800	3721389	1873	1873	1873	1873	0
503	20250117	101700	3721389	1873	1873	1873	1873	10
504	20250117	101600	3702659	1882	1882	1882	1882	0
505	20250117	101500	3702659	1882	1882	1882	1882	0
506	20250117	101400	3702659	1882	1882	1882	1882	0
507	20250117	101300	3702659	1882	1882	1882	1882	0
508	20250117	101200	3702659	1882	1882	1882	1882	0
509	20250117	101100	3702659	1882	1882	1882	1882	0
510	20250117	101000	3702659	1882	1882	1882	1882	0
511	20250117	100900	3702659	1882	1882	1882	1882	0
512	20250117	100800	3702659	1882	1882	1882	1882	0
513	20250117	100700	3702659	1882	1882	1882	1882	0
514	20250117	100600	3702659	1882	1882	1882	1882	0
515	20250117	100500	3702659	1882	1882	1882	1882	0
516	20250117	100400	3702659	1882	1882	1882	1882	0
517	20250117	100300	3702659	1882	1882	1882	1882	0
518	20250117	100200	3702659	1882	1882	1882	1882	0
519	20250117	100100	3702659	1882	1882	1882	1882	0
520	20250117	100000	3702659	1882	1882	1882	1882	1
521	20250117	095900	3700777	1882	1882	1882	1882	0
522	20250117	095800	3700777	1882	1882	1882	1882	0
523	20250117	095700	3700777	1882	1882	1882	1882	0
524	20250117	095600	3700777	1882	1882	1882	1882	0
525	20250117	095500	3700777	1882	1882	1882	1882	0
526	20250117	095400	3700777	1882	1882	1882	1882	0
527	20250117	095300	3700777	1882	1882	1882	1882	0
528	20250117	095200	3700777	1882	1882	1882	1882	0
529	20250117	095100	3700777	1882	1882	1882	1882	0
530	20250117	095000	3700777	1882	1882	1882	1882	0
531	20250117	094900	3700777	1882	1882	1882	1882	0
532	20250117	094800	3700777	1882	1882	1882	1882	0
533	20250117	094700	3700777	1882	1882	1882	1882	0
534	20250117	094600	3700777	1882	1882	1882	1882	0
535	20250117	094500	3700777	1882	1882	1882	1882	0
536	20250117	094400	3700777	1882	1882	1882	1882	0
537	20250117	094300	3700777	1882	1882	1882	1882	0
538	20250117	094200	3700777	1882	1882	1882	1882	20
539	20250117	094100	3663137	1882	1882	1882	1882	0
540	20250117	094000	3663137	1882	1882	1882	1882	0
541	20250117	093900	3663137	1882	1882	1882	1882	0
542	20250117	093800	3663137	1882	1882	1882	1882	0
543	20250117	093700	3663137	1882	1882	1882	1882	0
544	20250117	093600	3663137	1882	1882	1882	1882	0
545	20250117	093500	3663137	1882	1882	1882	1882	0
546	20250117	093400	3663137	1882	1882	1882	1882	0
547	20250117	093300	3663137	1882	1882	1882	1882	0
548	20250117	093200	3663137	1882	1882	1882	1882	1
549	20250117	093100	3661255	1882	1882	1882	1882	1
550	20250117	093000	3659373	1878	1879	1879	1878	1000
551	20250117	092900	1781372	1879	1879	1879	1879	0
552	20250117	092800	1781372	1879	1879	1879	1879	0
553	20250117	092700	1781372	1879	1879	1879	1879	0
554	20250117	092600	1781372	1879	1879	1879	1879	0
555	20250117	092500	1781372	1879	1879	1879	1879	12
556	20250117	092400	1758824	1884	1884	1884	1884	0
557	20250117	092300	1758824	1884	1884	1884	1884	0
558	20250117	092200	1758824	1884	1884	1884	1884	0
559	20250117	092100	1758824	1884	1884	1884	1884	0
560	20250117	092000	1758824	1884	1884	1884	1884	0
561	20250117	091900	1758824	1884	1884	1884	1884	0
562	20250117	091800	1758824	1884	1884	1884	1884	0
563	20250117	091700	1758824	1884	1884	1884	1884	0
564	20250117	091600	1758824	1884	1880	1884	1879	292
565	20250117	091500	1209470	1878	1878	1878	1878	200
566	20250117	091400	833870	1879	1879	1879	1879	10
567	20250117	091300	815080	1879	1879	1879	1879	0
568	20250117	091200	815080	1879	1879	1879	1879	10
569	20250117	091100	796290	1879	1879	1879	1879	0
570	20250117	091000	796290	1879	1879	1879	1879	0
571	20250117	090900	796290	1879	1879	1879	1879	0
572	20250117	090800	796290	1879	1879	1879	1879	18
573	20250117	090700	762468	1878	1878	1878	1878	0
574	20250117	090600	762468	1878	1878	1878	1878	0
575	20250117	090500	762468	1878	1878	1878	1878	0
576	20250117	090400	762468	1878	1878	1878	1878	0
577	20250117	090300	762468	1878	1878	1878	1878	100
578	20250117	090200	574668	1878	1878	1878	1878	174
579	20250117	090100	247896	1878	1878	1878	1878	126
580	20250117	090000	11268	1878	1878	1878	1878	6