KissMeData/002920/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	183800	146538685	1883	1883	1883	1883	200
3	20250205	183700	146538685	1883	1883	1883	1883	0
4	20250205	183600	146538685	1883	1883	1883	1883	0
5	20250205	183500	146538685	1883	1883	1883	1883	0
6	20250205	183400	146538685	1883	1883	1883	1883	0
7	20250205	183300	146538685	1883	1883	1883	1883	0
8	20250205	183200	146538685	1883	1883	1883	1883	0
9	20250205	183100	146538685	1883	1883	1883	1883	0
10	20250205	183000	146538685	1883	1883	1883	1883	0
11	20250205	182900	146538685	1883	1883	1883	1883	0
12	20250205	182800	146538685	1883	1883	1883	1883	0
13	20250205	182700	146538685	1883	1883	1883	1883	0
14	20250205	182600	146538685	1883	1883	1883	1883	0
15	20250205	182500	146538685	1883	1883	1883	1883	0
16	20250205	182400	146538685	1883	1883	1883	1883	0
17	20250205	182300	146538685	1883	1883	1883	1883	0
18	20250205	182200	146538685	1883	1883	1883	1883	0
19	20250205	182100	146538685	1883	1883	1883	1883	0
20	20250205	182000	146538685	1883	1883	1883	1883	0
21	20250205	181900	146538685	1883	1883	1883	1883	0
22	20250205	181800	146538685	1883	1883	1883	1883	0
23	20250205	181700	146538685	1883	1883	1883	1883	0
24	20250205	181600	146538685	1883	1883	1883	1883	0
25	20250205	181500	146538685	1883	1883	1883	1883	0
26	20250205	181400	146538685	1883	1883	1883	1883	0
27	20250205	181300	146538685	1883	1883	1883	1883	0
28	20250205	181200	146538685	1883	1883	1883	1883	0
29	20250205	181100	146538685	1883	1883	1883	1883	0
30	20250205	181000	146538685	1883	1883	1883	1883	0
31	20250205	180900	146538685	1883	1883	1883	1883	0
32	20250205	180800	146538685	1883	1883	1883	1883	200
33	20250205	180700	146538685	1883	1883	1883	1883	0
34	20250205	180600	146538685	1883	1883	1883	1883	0
35	20250205	180500	146538685	1883	1883	1883	1883	0
36	20250205	180400	146538685	1883	1883	1883	1883	0
37	20250205	180300	146538685	1883	1883	1883	1883	0
38	20250205	180200	146538685	1883	1883	1883	1883	0
39	20250205	180100	146538685	1883	1883	1883	1883	0
40	20250205	180000	146538685	1883	1883	1883	1883	0
41	20250205	175900	146538685	1883	1883	1883	1883	0
42	20250205	175800	146538685	1883	1883	1883	1883	0
43	20250205	175700	146538685	1883	1883	1883	1883	0
44	20250205	175600	146538685	1883	1883	1883	1883	0
45	20250205	175500	146538685	1883	1883	1883	1883	0
46	20250205	175400	146538685	1883	1883	1883	1883	0
47	20250205	175300	146538685	1883	1883	1883	1883	0
48	20250205	175200	146538685	1883	1883	1883	1883	0
49	20250205	175100	146538685	1883	1883	1883	1883	0
50	20250205	175000	146538685	1883	1883	1883	1883	0
51	20250205	174900	146538685	1883	1883	1883	1883	0
52	20250205	174800	146538685	1883	1883	1883	1883	0
53	20250205	174700	146538685	1883	1883	1883	1883	0
54	20250205	174600	146538685	1883	1883	1883	1883	0
55	20250205	174500	146538685	1883	1883	1883	1883	0
56	20250205	174400	146538685	1883	1883	1883	1883	0
57	20250205	174300	146538685	1883	1883	1883	1883	0
58	20250205	174200	146538685	1883	1883	1883	1883	0
59	20250205	174100	146538685	1883	1883	1883	1883	0
60	20250205	174000	146538685	1883	1883	1883	1883	0
61	20250205	173900	146538685	1883	1883	1883	1883	0
62	20250205	173800	146538685	1883	1883	1883	1883	200
63	20250205	173700	146538685	1883	1883	1883	1883	0
64	20250205	173600	146538685	1883	1883	1883	1883	0
65	20250205	173500	146538685	1883	1883	1883	1883	0
66	20250205	173400	146538685	1883	1883	1883	1883	0
67	20250205	173300	146538685	1883	1883	1883	1883	0
68	20250205	173200	146538685	1883	1883	1883	1883	0
69	20250205	173100	146538685	1883	1883	1883	1883	0
70	20250205	173000	146538685	1883	1883	1883	1883	0
71	20250205	172900	146538685	1883	1883	1883	1883	0
72	20250205	172800	146538685	1883	1883	1883	1883	0
73	20250205	172700	146538685	1883	1883	1883	1883	0
74	20250205	172600	146538685	1883	1883	1883	1883	0
75	20250205	172500	146538685	1883	1883	1883	1883	0
76	20250205	172400	146538685	1883	1883	1883	1883	0
77	20250205	172300	146538685	1883	1883	1883	1883	0
78	20250205	172200	146538685	1883	1883	1883	1883	0
79	20250205	172100	146538685	1883	1883	1883	1883	0
80	20250205	172000	146538685	1883	1883	1883	1883	0
81	20250205	171900	146538685	1883	1883	1883	1883	0
82	20250205	171800	146538685	1883	1883	1883	1883	0
83	20250205	171700	146538685	1883	1883	1883	1883	0
84	20250205	171600	146538685	1883	1883	1883	1883	0
85	20250205	171500	146538685	1883	1883	1883	1883	0
86	20250205	171400	146538685	1883	1883	1883	1883	0
87	20250205	171300	146538685	1883	1883	1883	1883	0
88	20250205	171200	146538685	1883	1883	1883	1883	0
89	20250205	171100	146538685	1883	1883	1883	1883	0
90	20250205	171000	146538685	1883	1883	1883	1883	0
91	20250205	170900	146538685	1883	1883	1883	1883	0
92	20250205	170800	146538685	1883	1883	1883	1883	200
93	20250205	170700	146538685	1883	1883	1883	1883	0
94	20250205	170600	146538685	1883	1883	1883	1883	0
95	20250205	170500	146538685	1883	1883	1883	1883	0
96	20250205	170400	146538685	1883	1883	1883	1883	0
97	20250205	170300	146538685	1883	1883	1883	1883	0
98	20250205	170200	146538685	1883	1883	1883	1883	0
99	20250205	170100	146538685	1883	1883	1883	1883	0
100	20250205	170000	146538685	1883	1883	1883	1883	0
101	20250205	165900	146538685	1883	1883	1883	1883	0
102	20250205	165800	146538685	1883	1883	1883	1883	0
103	20250205	165700	146538685	1883	1883	1883	1883	0
104	20250205	165600	146538685	1883	1883	1883	1883	0
105	20250205	165500	146538685	1883	1883	1883	1883	0
106	20250205	165400	146538685	1883	1883	1883	1883	0
107	20250205	165300	146538685	1883	1883	1883	1883	0
108	20250205	165200	146538685	1883	1883	1883	1883	0
109	20250205	165100	146538685	1883	1883	1883	1883	0
110	20250205	165000	146538685	1883	1883	1883	1883	0
111	20250205	164900	146538685	1883	1883	1883	1883	0
112	20250205	164800	146538685	1883	1883	1883	1883	0
113	20250205	164700	146538685	1883	1883	1883	1883	0
114	20250205	164600	146538685	1883	1883	1883	1883	0
115	20250205	164500	146538685	1883	1883	1883	1883	0
116	20250205	164400	146538685	1883	1883	1883	1883	0
117	20250205	164300	146538685	1883	1883	1883	1883	0
118	20250205	164200	146538685	1883	1883	1883	1883	0
119	20250205	164100	146538685	1883	1883	1883	1883	0
120	20250205	164000	146538685	1883	1883	1883	1883	0
121	20250205	163900	146538685	1883	1883	1883	1883	0
122	20250205	163800	146538685	1883	1883	1883	1883	200
123	20250205	163700	146538685	1883	1883	1883	1883	0
124	20250205	163600	146538685	1883	1883	1883	1883	0
125	20250205	163500	146538685	1883	1883	1883	1883	0
126	20250205	163400	146538685	1883	1883	1883	1883	0
127	20250205	163300	146538685	1883	1883	1883	1883	0
128	20250205	163200	146538685	1883	1883	1883	1883	0
129	20250205	163100	146538685	1883	1883	1883	1883	0
130	20250205	163000	146538685	1883	1883	1883	1883	0
131	20250205	162900	146538685	1883	1883	1883	1883	0
132	20250205	162800	146538685	1883	1883	1883	1883	0
133	20250205	162700	146538685	1883	1883	1883	1883	0
134	20250205	162600	146538685	1883	1883	1883	1883	0
135	20250205	162500	146538685	1883	1883	1883	1883	0
136	20250205	162400	146538685	1883	1883	1883	1883	0
137	20250205	162300	146538685	1883	1883	1883	1883	0
138	20250205	162200	146538685	1883	1883	1883	1883	0
139	20250205	162100	146538685	1883	1883	1883	1883	0
140	20250205	162000	146538685	1883	1883	1883	1883	0
141	20250205	161900	146538685	1883	1883	1883	1883	0
142	20250205	161800	146538685	1883	1883	1883	1883	0
143	20250205	161700	146538685	1883	1883	1883	1883	0
144	20250205	161600	146538685	1883	1883	1883	1883	0
145	20250205	161500	146538685	1883	1883	1883	1883	0
146	20250205	161400	146538685	1883	1883	1883	1883	0
147	20250205	161300	146538685	1883	1883	1883	1883	0
148	20250205	161200	146538685	1883	1883	1883	1883	0
149	20250205	161100	146538685	1883	1883	1883	1883	0
150	20250205	161000	146538685	1883	1883	1883	1883	0
151	20250205	160900	146538685	1883	1883	1883	1883	0
152	20250205	160800	146538685	1883	1883	1883	1883	200
153	20250205	160700	146538685	1883	1883	1883	1883	0
154	20250205	160600	146538685	1883	1883	1883	1883	0
155	20250205	160500	146538685	1883	1883	1883	1883	0
156	20250205	160400	146538685	1883	1883	1883	1883	0
157	20250205	160300	146538685	1883	1883	1883	1883	0
158	20250205	160200	146538685	1883	1883	1883	1883	0
159	20250205	160100	146538685	1883	1883	1883	1883	0
160	20250205	160000	146538685	1883	1883	1883	1883	0
161	20250205	155900	146538685	1883	1883	1883	1883	0
162	20250205	155800	146538685	1883	1883	1883	1883	0
163	20250205	155700	146538685	1883	1883	1883	1883	0
164	20250205	155600	146538685	1883	1883	1883	1883	0
165	20250205	155500	146538685	1883	1883	1883	1883	0
166	20250205	155400	146538685	1883	1883	1883	1883	0
167	20250205	155300	146538685	1883	1883	1883	1883	0
168	20250205	155200	146538685	1883	1883	1883	1883	0
169	20250205	155100	146538685	1883	1883	1883	1883	0
170	20250205	155000	146538685	1883	1883	1883	1883	0
171	20250205	154900	146538685	1883	1883	1883	1883	0
172	20250205	154800	146538685	1883	1883	1883	1883	0
173	20250205	154700	146538685	1883	1883	1883	1883	0
174	20250205	154600	146538685	1883	1883	1883	1883	0
175	20250205	154500	146538685	1883	1883	1883	1883	0
176	20250205	154400	146538685	1883	1883	1883	1883	0
177	20250205	154300	146538685	1883	1883	1883	1883	0
178	20250205	154200	146538685	1883	1883	1883	1883	0
179	20250205	154100	146538685	1883	1883	1883	1883	0
180	20250205	154000	146538685	1883	1883	1883	1883	0
181	20250205	153900	146538685	1883	1883	1883	1883	0
182	20250205	153800	146538685	1883	1883	1883	1883	200
183	20250205	153700	146538685	1883	1883	1883	1883	0
184	20250205	153600	146538685	1883	1883	1883	1883	0
185	20250205	153500	146538685	1883	1883	1883	1883	0
186	20250205	153400	146538685	1883	1883	1883	1883	0
187	20250205	153300	146538685	1883	1883	1883	1883	0
188	20250205	153200	146538685	1883	1883	1883	1883	0
189	20250205	153100	146538685	1883	1883	1883	1883	0
190	20250205	153000	146538685	1883	1883	1883	1883	200
191	20250205	152900	146162085	1872	1872	1872	1872	0
192	20250205	152800	146162085	1872	1872	1872	1872	0
193	20250205	152700	146162085	1872	1872	1872	1872	0
194	20250205	152600	146162085	1872	1872	1872	1872	0
195	20250205	152500	146162085	1872	1872	1872	1872	0
196	20250205	152400	146162085	1872	1872	1872	1872	0
197	20250205	152300	146162085	1872	1872	1872	1872	0
198	20250205	152200	146162085	1872	1872	1872	1872	0
199	20250205	152100	146162085	1872	1872	1872	1872	0
200	20250205	152000	146162085	1872	1872	1872	1872	0
201	20250205	151900	146162085	1872	1872	1872	1872	0
202	20250205	151800	146162085	1872	1872	1872	1872	0
203	20250205	151700	146162085	1872	1872	1872	1872	0
204	20250205	151600	146162085	1872	1872	1872	1872	1050
205	20250205	151500	144196485	1870	1870	1870	1870	0
206	20250205	151400	144196485	1870	1870	1870	1870	2613
207	20250205	151300	139310175	1870	1870	1870	1870	0
208	20250205	151200	139310175	1870	1870	1870	1870	0
209	20250205	151100	139310175	1870	1870	1870	1870	0
210	20250205	151000	139310175	1870	1870	1870	1870	0
211	20250205	150900	139310175	1870	1870	1870	1870	0
212	20250205	150800	139310175	1870	1870	1870	1870	0
213	20250205	150700	139310175	1870	1870	1870	1870	0
214	20250205	150600	139310175	1870	1870	1870	1870	0
215	20250205	150500	139310175	1870	1870	1870	1870	1070
216	20250205	150400	137309275	1872	1872	1872	1872	0
217	20250205	150300	137309275	1872	1872	1872	1872	0
218	20250205	150200	137309275	1872	1872	1872	1872	0
219	20250205	150100	137309275	1872	1872	1872	1872	0
220	20250205	150000	137309275	1872	1872	1872	1872	0
221	20250205	145900	137309275	1872	1872	1872	1872	0
222	20250205	145800	137309275	1872	1872	1872	1872	0
223	20250205	145700	137309275	1872	1872	1872	1872	0
224	20250205	145600	137309275	1872	1872	1872	1872	0
225	20250205	145500	137309275	1872	1872	1872	1872	0
226	20250205	145400	137309275	1872	1872	1872	1872	0
227	20250205	145300	137309275	1872	1872	1872	1872	12
228	20250205	145200	137286811	1873	1873	1873	1873	0
229	20250205	145100	137286811	1873	1873	1873	1873	3
230	20250205	145000	137281192	1873	1873	1873	1873	0
231	20250205	144900	137281192	1873	1873	1873	1873	0
232	20250205	144800	137281192	1873	1873	1873	1873	0
233	20250205	144700	137281192	1873	1873	1873	1873	0
234	20250205	144600	137281192	1873	1873	1873	1873	2
235	20250205	144500	137277446	1873	1873	1873	1873	0
236	20250205	144400	137277446	1873	1873	1873	1873	0
237	20250205	144300	137277446	1873	1873	1873	1873	0
238	20250205	144200	137277446	1873	1873	1873	1873	0
239	20250205	144100	137277446	1873	1873	1873	1873	101
240	20250205	144000	137088273	1876	1876	1876	1876	0
241	20250205	143900	137088273	1876	1876	1876	1876	0
242	20250205	143800	137088273	1876	1876	1876	1876	0
243	20250205	143700	137088273	1876	1876	1876	1876	0
244	20250205	143600	137088273	1876	1876	1876	1876	0
245	20250205	143500	137088273	1876	1876	1876	1876	0
246	20250205	143400	137088273	1876	1876	1876	1876	0
247	20250205	143300	137088273	1876	1876	1876	1876	0
248	20250205	143200	137088273	1876	1876	1876	1876	0
249	20250205	143100	137088273	1876	1876	1876	1876	0
250	20250205	143000	137088273	1876	1876	1876	1876	0
251	20250205	142900	137088273	1876	1876	1876	1876	0
252	20250205	142800	137088273	1876	1876	1876	1876	0
253	20250205	142700	137088273	1876	1876	1876	1876	0
254	20250205	142600	137088273	1876	1876	1876	1876	180
255	20250205	142500	136750593	1876	1882	1882	1876	2382
256	20250205	142400	132276927	1874	1873	1874	1873	90
257	20250205	142300	132108339	1872	1872	1872	1872	0
258	20250205	142200	132108339	1872	1872	1872	1872	0
259	20250205	142100	132108339	1872	1872	1872	1872	0
260	20250205	142000	132108339	1872	1872	1872	1872	0
261	20250205	141900	132108339	1872	1872	1872	1872	0
262	20250205	141800	132108339	1872	1872	1872	1872	0
263	20250205	141700	132108339	1872	1872	1872	1872	0
264	20250205	141600	132108339	1872	1872	1872	1872	0
265	20250205	141500	132108339	1872	1872	1872	1872	1400
266	20250205	141400	129487539	1870	1870	1870	1870	0
267	20250205	141300	129487539	1870	1870	1870	1870	0
268	20250205	141200	129487539	1870	1871	1871	1870	20
269	20250205	141100	129450137	1872	1872	1872	1872	0
270	20250205	141000	129450137	1872	1872	1872	1872	0
271	20250205	140900	129450137	1872	1872	1872	1872	0
272	20250205	140800	129450137	1872	1872	1872	1872	0
273	20250205	140700	129450137	1872	1872	1872	1872	0
274	20250205	140600	129450137	1872	1872	1872	1872	7
275	20250205	140500	129437033	1873	1873	1873	1873	0
276	20250205	140400	129437033	1873	1873	1873	1873	100
277	20250205	140300	129249733	1873	1873	1873	1873	0
278	20250205	140200	129249733	1873	1873	1873	1873	0
279	20250205	140100	129249733	1873	1873	1873	1873	0
280	20250205	140000	129249733	1873	1873	1873	1873	0
281	20250205	135900	129249733	1873	1873	1873	1873	45
282	20250205	135800	129165448	1873	1873	1873	1873	0
283	20250205	135700	129165448	1873	1873	1873	1873	0
284	20250205	135600	129165448	1873	1873	1873	1873	0
285	20250205	135500	129165448	1873	1873	1873	1873	0
286	20250205	135400	129165448	1873	1873	1873	1873	0
287	20250205	135300	129165448	1873	1873	1873	1873	0
288	20250205	135200	129165448	1873	1873	1873	1873	0
289	20250205	135100	129165448	1873	1873	1873	1873	0
290	20250205	135000	129165448	1873	1873	1873	1873	3384
291	20250205	134900	122827216	1873	1873	1873	1873	0
292	20250205	134800	122827216	1873	1873	1873	1873	0
293	20250205	134700	122827216	1873	1873	1873	1873	0
294	20250205	134600	122827216	1873	1873	1873	1873	0
295	20250205	134500	122827216	1873	1873	1873	1873	0
296	20250205	134400	122827216	1873	1873	1873	1873	0
297	20250205	134300	122827216	1873	1873	1873	1873	0
298	20250205	134200	122827216	1873	1873	1873	1873	0
299	20250205	134100	122827216	1873	1873	1873	1873	4
300	20250205	134000	122819724	1873	1873	1873	1873	0
301	20250205	133900	122819724	1873	1873	1873	1873	0
302	20250205	133800	122819724	1873	1873	1873	1873	0
303	20250205	133700	122819724	1873	1873	1873	1873	0
304	20250205	133600	122819724	1873	1873	1873	1873	0
305	20250205	133500	122819724	1873	1873	1873	1873	0
306	20250205	133400	122819724	1873	1873	1873	1873	328
307	20250205	133300	122205380	1873	1873	1873	1873	0
308	20250205	133200	122205380	1873	1873	1873	1873	0
309	20250205	133100	122205380	1873	1873	1873	1873	0
310	20250205	133000	122205380	1873	1873	1873	1873	0
311	20250205	132900	122205380	1873	1873	1873	1873	0
312	20250205	132800	122205380	1873	1873	1873	1873	0
313	20250205	132700	122205380	1873	1873	1873	1873	0
314	20250205	132600	122205380	1873	1873	1873	1873	0
315	20250205	132500	122205380	1873	1873	1873	1873	0
316	20250205	132400	122205380	1873	1873	1873	1873	0
317	20250205	132300	122205380	1873	1873	1873	1873	0
318	20250205	132200	122205380	1873	1873	1873	1873	0
319	20250205	132100	122205380	1873	1873	1873	1873	0
320	20250205	132000	122205380	1873	1873	1873	1873	0
321	20250205	131900	122205380	1873	1873	1873	1873	0
322	20250205	131800	122205380	1873	1873	1873	1873	0
323	20250205	131700	122205380	1873	1873	1873	1873	0
324	20250205	131600	122205380	1873	1873	1873	1873	0
325	20250205	131500	122205380	1873	1873	1873	1873	0
326	20250205	131400	122205380	1873	1873	1873	1873	0
327	20250205	131300	122205380	1873	1873	1873	1873	0
328	20250205	131200	122205380	1873	1873	1873	1873	0
329	20250205	131100	122205380	1873	1873	1873	1873	0
330	20250205	131000	122205380	1873	1873	1873	1873	0
331	20250205	130900	122205380	1873	1873	1873	1873	0
332	20250205	130800	122205380	1873	1873	1873	1873	0
333	20250205	130700	122205380	1873	1873	1873	1873	0
334	20250205	130600	122205380	1873	1873	1873	1873	0
335	20250205	130500	122205380	1873	1873	1873	1873	0
336	20250205	130400	122205380	1873	1873	1873	1873	0
337	20250205	130300	122205380	1873	1873	1873	1873	0
338	20250205	130200	122205380	1873	1873	1873	1873	0
339	20250205	130100	122205380	1873	1873	1873	1873	0
340	20250205	130000	122205380	1873	1873	1873	1873	1
341	20250205	125900	122203507	1874	1874	1874	1874	0
342	20250205	125800	122203507	1874	1874	1874	1874	100
343	20250205	125700	122016107	1873	1873	1873	1873	0
344	20250205	125600	122016107	1873	1873	1873	1873	0
345	20250205	125500	122016107	1873	1873	1873	1873	0
346	20250205	125400	122016107	1873	1873	1873	1873	0
347	20250205	125300	122016107	1873	1873	1873	1873	0
348	20250205	125200	122016107	1873	1875	1875	1873	3
349	20250205	125100	122010485	1876	1876	1876	1876	0
350	20250205	125000	122010485	1876	1876	1876	1876	2000
351	20250205	124900	118258485	1878	1879	1879	1878	2050
352	20250205	124800	114407535	1879	1872	1879	1872	821
353	20250205	124700	112869846	1872	1872	1872	1872	0
354	20250205	124600	112869846	1872	1872	1872	1872	0
355	20250205	124500	112869846	1872	1875	1875	1872	72
356	20250205	124400	112735059	1871	1871	1871	1871	1040
357	20250205	124300	110789219	1873	1873	1873	1873	0
358	20250205	124200	110789219	1873	1873	1873	1873	0
359	20250205	124100	110789219	1873	1873	1873	1873	0
360	20250205	124000	110789219	1873	1873	1873	1873	0
361	20250205	123900	110789219	1873	1873	1873	1873	0
362	20250205	123800	110789219	1873	1873	1873	1873	0
363	20250205	123700	110789219	1873	1873	1873	1873	0
364	20250205	123600	110789219	1873	1873	1873	1873	0
365	20250205	123500	110789219	1873	1873	1873	1873	0
366	20250205	123400	110789219	1873	1873	1873	1873	0
367	20250205	123300	110789219	1873	1873	1873	1873	0
368	20250205	123200	110789219	1873	1873	1873	1873	10
369	20250205	123100	110770489	1879	1879	1879	1879	0
370	20250205	123000	110770489	1879	1870	1879	1870	2560
371	20250205	122900	105981550	1872	1872	1872	1872	0
372	20250205	122800	105981550	1872	1872	1872	1872	1
373	20250205	122700	105979678	1872	1872	1872	1872	10
374	20250205	122600	105960958	1874	1874	1874	1874	0
375	20250205	122500	105960958	1874	1874	1874	1874	0
376	20250205	122400	105960958	1874	1874	1874	1874	0
377	20250205	122300	105960958	1874	1874	1874	1874	0
378	20250205	122200	105960958	1874	1874	1874	1874	0
379	20250205	122100	105960958	1874	1874	1874	1874	0
380	20250205	122000	105960958	1874	1874	1874	1874	0
381	20250205	121900	105960958	1874	1874	1874	1874	0
382	20250205	121800	105960958	1874	1874	1874	1874	0
383	20250205	121700	105960958	1874	1874	1874	1874	0
384	20250205	121600	105960958	1874	1874	1874	1874	0
385	20250205	121500	105960958	1874	1874	1874	1874	0
386	20250205	121400	105960958	1874	1874	1874	1874	0
387	20250205	121300	105960958	1874	1874	1874	1874	0
388	20250205	121200	105960958	1874	1874	1874	1874	2000
389	20250205	121100	102212958	1873	1873	1873	1873	0
390	20250205	121000	102212958	1873	1873	1873	1873	0
391	20250205	120900	102212958	1873	1873	1873	1873	2300
392	20250205	120800	97905058	1870	1870	1870	1870	0
393	20250205	120700	97905058	1870	1870	1870	1870	2641
394	20250205	120600	92966388	1868	1868	1868	1868	0
395	20250205	120500	92966388	1868	1868	1868	1868	0
396	20250205	120400	92966388	1868	1868	1868	1868	0
397	20250205	120300	92966388	1868	1868	1868	1868	0
398	20250205	120200	92966388	1868	1868	1868	1868	0
399	20250205	120100	92966388	1868	1868	1868	1868	1
400	20250205	120000	92964520	1871	1871	1871	1871	0
401	20250205	115900	92964520	1871	1871	1871	1871	0
402	20250205	115800	92964520	1871	1871	1871	1871	0
403	20250205	115700	92964520	1871	1871	1871	1871	0
404	20250205	115600	92964520	1871	1871	1871	1871	0
405	20250205	115500	92964520	1871	1871	1871	1871	0
406	20250205	115400	92964520	1871	1871	1871	1871	0
407	20250205	115300	92964520	1871	1871	1871	1871	0
408	20250205	115200	92964520	1871	1871	1871	1871	0
409	20250205	115100	92964520	1871	1871	1871	1871	0
410	20250205	115000	92964520	1871	1871	1871	1871	0
411	20250205	114900	92964520	1871	1871	1871	1871	1
412	20250205	114800	92962649	1867	1867	1867	1867	0
413	20250205	114700	92962649	1867	1867	1867	1867	0
414	20250205	114600	92962649	1867	1867	1867	1867	0
415	20250205	114500	92962649	1867	1867	1867	1867	0
416	20250205	114400	92962649	1867	1867	1867	1867	0
417	20250205	114300	92962649	1867	1867	1867	1867	0
418	20250205	114200	92962649	1867	1867	1867	1867	0
419	20250205	114100	92962649	1867	1868	1868	1867	91
420	20250205	114000	92792662	1871	1871	1871	1871	15
421	20250205	113900	92764597	1867	1871	1871	1867	173
422	20250205	113800	92441001	1872	1873	1873	1872	31
423	20250205	113700	92382968	1874	1874	1874	1874	0
424	20250205	113600	92382968	1874	1874	1874	1874	0
425	20250205	113500	92382968	1874	1874	1874	1874	0
426	20250205	113400	92382968	1874	1874	1874	1874	0
427	20250205	113300	92382968	1874	1874	1874	1874	0
428	20250205	113200	92382968	1874	1874	1874	1874	0
429	20250205	113100	92382968	1874	1874	1874	1874	0
430	20250205	113000	92382968	1874	1874	1874	1874	0
431	20250205	112900	92382968	1874	1874	1874	1874	0
432	20250205	112800	92382968	1874	1874	1874	1874	2000
433	20250205	112700	88634968	1875	1870	1875	1870	1990
434	20250205	112600	84912468	1870	1870	1870	1870	0
435	20250205	112500	84912468	1870	1870	1870	1870	1200
436	20250205	112400	82668468	1869	1869	1869	1869	0
437	20250205	112300	82668468	1869	1869	1869	1869	1100
438	20250205	112200	80612568	1869	1869	1869	1869	0
439	20250205	112100	80612568	1869	1869	1869	1869	0
440	20250205	112000	80612568	1869	1869	1869	1869	0
441	20250205	111900	80612568	1869	1869	1869	1869	0
442	20250205	111800	80612568	1869	1869	1869	1869	0
443	20250205	111700	80612568	1869	1869	1869	1869	0
444	20250205	111600	80612568	1869	1869	1869	1869	0
445	20250205	111500	80612568	1869	1867	1869	1867	2567
446	20250205	111400	75817180	1869	1869	1869	1869	0
447	20250205	111300	75817180	1869	1869	1869	1869	0
448	20250205	111200	75817180	1869	1869	1869	1869	0
449	20250205	111100	75817180	1869	1869	1869	1869	0
450	20250205	111000	75817180	1869	1869	1869	1869	0
451	20250205	110900	75817180	1869	1869	1869	1869	0
452	20250205	110800	75817180	1869	1869	1869	1869	0
453	20250205	110700	75817180	1869	1869	1869	1869	0
454	20250205	110600	75817180	1869	1869	1869	1869	0
455	20250205	110500	75817180	1869	1869	1869	1869	0
456	20250205	110400	75817180	1869	1869	1869	1869	0
457	20250205	110300	75817180	1869	1869	1869	1869	0
458	20250205	110200	75817180	1869	1869	1869	1869	0
459	20250205	110100	75817180	1869	1869	1869	1869	0
460	20250205	110000	75817180	1869	1869	1869	1869	0
461	20250205	105900	75817180	1869	1869	1869	1869	1300
462	20250205	105800	73387480	1868	1868	1868	1868	1517
463	20250205	105700	70553724	1868	1868	1868	1868	0
464	20250205	105600	70553724	1868	1868	1868	1868	0
465	20250205	105500	70553724	1868	1868	1868	1868	0
466	20250205	105400	70553724	1868	1868	1868	1868	0
467	20250205	105300	70553724	1868	1868	1868	1868	1150
468	20250205	105200	68405524	1867	1867	1867	1867	1250
469	20250205	105100	66071774	1865	1865	1865	1865	0
470	20250205	105000	66071774	1865	1865	1865	1865	2306
471	20250205	104900	61771084	1865	1865	1865	1865	99
472	20250205	104800	61586449	1865	1865	1865	1865	60
473	20250205	104700	61474549	1865	1866	1866	1865	418
474	20250205	104600	60694968	1867	1867	1867	1867	0
475	20250205	104500	60694968	1867	1867	1867	1867	56
476	20250205	104400	60590416	1867	1867	1867	1867	0
477	20250205	104300	60590416	1867	1867	1867	1867	0
478	20250205	104200	60590416	1867	1867	1867	1867	0
479	20250205	104100	60590416	1867	1867	1867	1867	0
480	20250205	104000	60590416	1867	1867	1867	1867	0
481	20250205	103900	60590416	1867	1867	1867	1867	0
482	20250205	103800	60590416	1867	1867	1867	1867	0
483	20250205	103700	60590416	1867	1867	1867	1867	0
484	20250205	103600	60590416	1867	1867	1867	1867	0
485	20250205	103500	60590416	1867	1867	1867	1867	0
486	20250205	103400	60590416	1867	1867	1867	1867	0
487	20250205	103300	60590416	1867	1867	1867	1867	7
488	20250205	103200	60577347	1877	1877	1877	1877	0
489	20250205	103100	60577347	1877	1877	1877	1877	0
490	20250205	103000	60577347	1877	1877	1877	1877	0
491	20250205	102900	60577347	1877	1877	1877	1877	0
492	20250205	102800	60577347	1877	1877	1877	1877	0
493	20250205	102700	60577347	1877	1877	1877	1877	0
494	20250205	102600	60577347	1877	1877	1877	1877	0
495	20250205	102500	60577347	1877	1877	1877	1877	1
496	20250205	102400	60575470	1875	1875	1875	1875	0
497	20250205	102300	60575470	1875	1875	1875	1875	0
498	20250205	102200	60575470	1875	1875	1875	1875	0
499	20250205	102100	60575470	1875	1875	1875	1875	0
500	20250205	102000	60575470	1875	1875	1875	1875	0
501	20250205	101900	60575470	1875	1875	1875	1875	0
502	20250205	101800	60575470	1875	1875	1875	1875	0
503	20250205	101700	60575470	1875	1875	1875	1875	0
504	20250205	101600	60575470	1875	1875	1875	1875	0
505	20250205	101500	60575470	1875	1875	1875	1875	114
506	20250205	101400	60361720	1876	1881	1881	1876	2982
507	20250205	101300	54759977	1882	1866	1882	1866	2616
508	20250205	101200	49872042	1864	1864	1864	1864	0
509	20250205	101100	49872042	1864	1864	1864	1864	0
510	20250205	101000	49872042	1864	1864	1864	1864	0
511	20250205	100900	49872042	1864	1864	1864	1864	0
512	20250205	100800	49872042	1864	1864	1864	1864	0
513	20250205	100700	49872042	1864	1864	1864	1864	0
514	20250205	100600	49872042	1864	1864	1864	1864	0
515	20250205	100500	49872042	1864	1864	1864	1864	1
516	20250205	100400	49870178	1867	1867	1867	1867	0
517	20250205	100300	49870178	1867	1867	1867	1867	0
518	20250205	100200	49870178	1867	1867	1867	1867	0
519	20250205	100100	49870178	1867	1867	1867	1867	0
520	20250205	100000	49870178	1867	1867	1867	1867	19
521	20250205	095900	49834705	1867	1867	1867	1867	0
522	20250205	095800	49834705	1867	1867	1867	1867	0
523	20250205	095700	49834705	1867	1867	1867	1867	0
524	20250205	095600	49834705	1867	1867	1867	1867	0
525	20250205	095500	49834705	1867	1867	1867	1867	1
526	20250205	095400	49832838	1864	1864	1864	1864	0
527	20250205	095300	49832838	1864	1864	1864	1864	0
528	20250205	095200	49832838	1864	1864	1864	1864	0
529	20250205	095100	49832838	1864	1866	1866	1864	2000
530	20250205	095000	46104802	1868	1868	1868	1868	0
531	20250205	094900	46104802	1868	1868	1868	1868	1
532	20250205	094800	46102934	1869	1869	1869	1869	2636
533	20250205	094700	41176250	1869	1869	1869	1869	5
534	20250205	094600	41166905	1869	1869	1869	1869	2142
535	20250205	094500	37163507	1869	1869	1869	1869	2528
536	20250205	094400	32438675	1869	1869	1869	1869	4142
537	20250205	094300	24697277	1869	1869	1869	1869	1071
538	20250205	094200	22695578	1867	1867	1867	1867	0
539	20250205	094100	22695578	1867	1867	1867	1867	60
540	20250205	094000	22583558	1867	1867	1867	1867	0
541	20250205	093900	22583558	1867	1867	1867	1867	1
542	20250205	093800	22581691	1867	1867	1867	1867	50
543	20250205	093700	22488341	1867	1867	1867	1867	0
544	20250205	093600	22488341	1867	1867	1867	1867	0
545	20250205	093500	22488341	1867	1867	1867	1867	0
546	20250205	093400	22488341	1867	1867	1867	1867	0
547	20250205	093300	22488341	1867	1867	1867	1867	2
548	20250205	093200	22484607	1867	1867	1867	1867	0
549	20250205	093100	22484607	1867	1867	1867	1867	0
550	20250205	093000	22484607	1867	1867	1867	1867	0
551	20250205	092900	22484607	1867	1867	1867	1867	48
552	20250205	092800	22394991	1867	1867	1867	1867	2
553	20250205	092700	22391257	1868	1868	1868	1868	0
554	20250205	092600	22391257	1868	1868	1868	1868	0
555	20250205	092500	22391257	1868	1868	1868	1868	0
556	20250205	092400	22391257	1868	1869	1869	1868	9
557	20250205	092300	22374438	1875	1875	1875	1875	2
558	20250205	092200	22370688	1877	1877	1877	1877	0
559	20250205	092100	22370688	1877	1877	1877	1877	1
560	20250205	092000	22368811	1873	1880	1880	1873	2394
561	20250205	091900	17877221	1884	1884	1884	1884	0
562	20250205	091800	17877221	1884	1884	1884	1884	0
563	20250205	091700	17877221	1884	1870	1884	1870	2196
564	20250205	091600	13770127	1869	1869	1869	1869	0
565	20250205	091500	13770127	1869	1869	1869	1869	0
566	20250205	091400	13770127	1869	1869	1869	1869	0
567	20250205	091300	13770127	1869	1869	1869	1869	0
568	20250205	091200	13770127	1869	1869	1869	1869	0
569	20250205	091100	13770127	1869	1869	1869	1869	0
570	20250205	091000	13770127	1869	1869	1869	1869	0
571	20250205	090900	13770127	1869	1870	1870	1869	2195
572	20250205	090800	9665498	1874	1879	1879	1874	4288
573	20250205	090700	1616988	1879	1879	1879	1879	31
574	20250205	090600	1558739	1884	1884	1884	1884	0
575	20250205	090500	1558739	1884	1884	1884	1884	7
576	20250205	090400	1545551	1887	1887	1887	1887	0
577	20250205	090300	1545551	1887	1887	1887	1887	0
578	20250205	090200	1545551	1887	1887	1887	1887	0
579	20250205	090100	1545551	1887	1879	1887	1879	283
580	20250205	090000	1012451	1879	1882	1882	1879	538