KissMeData/002920/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	183800	44682490	1872	1872	1872	1872	70
3	20250107	183700	44682490	1872	1872	1872	1872	0
4	20250107	183600	44682490	1872	1872	1872	1872	0
5	20250107	183500	44682490	1872	1872	1872	1872	0
6	20250107	183400	44682490	1872	1872	1872	1872	0
7	20250107	183300	44682490	1872	1872	1872	1872	0
8	20250107	183200	44682490	1872	1872	1872	1872	0
9	20250107	183100	44682490	1872	1872	1872	1872	0
10	20250107	183000	44682490	1872	1872	1872	1872	0
11	20250107	182900	44682490	1872	1872	1872	1872	0
12	20250107	182800	44682490	1872	1872	1872	1872	0
13	20250107	182700	44682490	1872	1872	1872	1872	0
14	20250107	182600	44682490	1872	1872	1872	1872	0
15	20250107	182500	44682490	1872	1872	1872	1872	0
16	20250107	182400	44682490	1872	1872	1872	1872	0
17	20250107	182300	44682490	1872	1872	1872	1872	0
18	20250107	182200	44682490	1872	1872	1872	1872	0
19	20250107	182100	44682490	1872	1872	1872	1872	0
20	20250107	182000	44682490	1872	1872	1872	1872	0
21	20250107	181900	44682490	1872	1872	1872	1872	0
22	20250107	181800	44682490	1872	1872	1872	1872	0
23	20250107	181700	44682490	1872	1872	1872	1872	0
24	20250107	181600	44682490	1872	1872	1872	1872	0
25	20250107	181500	44682490	1872	1872	1872	1872	0
26	20250107	181400	44682490	1872	1872	1872	1872	0
27	20250107	181300	44682490	1872	1872	1872	1872	0
28	20250107	181200	44682490	1872	1872	1872	1872	0
29	20250107	181100	44682490	1872	1872	1872	1872	0
30	20250107	181000	44682490	1872	1872	1872	1872	0
31	20250107	180900	44682490	1872	1872	1872	1872	0
32	20250107	180800	44682490	1872	1872	1872	1872	70
33	20250107	180700	44682490	1872	1872	1872	1872	0
34	20250107	180600	44682490	1872	1872	1872	1872	0
35	20250107	180500	44682490	1872	1872	1872	1872	0
36	20250107	180400	44682490	1872	1872	1872	1872	0
37	20250107	180300	44682490	1872	1872	1872	1872	0
38	20250107	180200	44682490	1872	1872	1872	1872	0
39	20250107	180100	44682490	1872	1872	1872	1872	0
40	20250107	180000	44682490	1872	1872	1872	1872	0
41	20250107	175900	44682490	1872	1872	1872	1872	0
42	20250107	175800	44682490	1872	1872	1872	1872	0
43	20250107	175700	44682490	1872	1872	1872	1872	0
44	20250107	175600	44682490	1872	1872	1872	1872	0
45	20250107	175500	44682490	1872	1872	1872	1872	0
46	20250107	175400	44682490	1872	1872	1872	1872	0
47	20250107	175300	44682490	1872	1872	1872	1872	0
48	20250107	175200	44682490	1872	1872	1872	1872	0
49	20250107	175100	44682490	1872	1872	1872	1872	0
50	20250107	175000	44682490	1872	1872	1872	1872	0
51	20250107	174900	44682490	1872	1872	1872	1872	0
52	20250107	174800	44682490	1872	1872	1872	1872	0
53	20250107	174700	44682490	1872	1872	1872	1872	0
54	20250107	174600	44682490	1872	1872	1872	1872	0
55	20250107	174500	44682490	1872	1872	1872	1872	0
56	20250107	174400	44682490	1872	1872	1872	1872	0
57	20250107	174300	44682490	1872	1872	1872	1872	0
58	20250107	174200	44682490	1872	1872	1872	1872	0
59	20250107	174100	44682490	1872	1872	1872	1872	0
60	20250107	174000	44682490	1872	1872	1872	1872	0
61	20250107	173900	44682490	1872	1872	1872	1872	0
62	20250107	173800	44682490	1872	1872	1872	1872	70
63	20250107	173700	44682490	1872	1872	1872	1872	0
64	20250107	173600	44682490	1872	1872	1872	1872	0
65	20250107	173500	44682490	1872	1872	1872	1872	0
66	20250107	173400	44682490	1872	1872	1872	1872	0
67	20250107	173300	44682490	1872	1872	1872	1872	0
68	20250107	173200	44682490	1872	1872	1872	1872	0
69	20250107	173100	44682490	1872	1872	1872	1872	0
70	20250107	173000	44682490	1872	1872	1872	1872	0
71	20250107	172900	44682490	1872	1872	1872	1872	0
72	20250107	172800	44682490	1872	1872	1872	1872	0
73	20250107	172700	44682490	1872	1872	1872	1872	0
74	20250107	172600	44682490	1872	1872	1872	1872	0
75	20250107	172500	44682490	1872	1872	1872	1872	0
76	20250107	172400	44682490	1872	1872	1872	1872	0
77	20250107	172300	44682490	1872	1872	1872	1872	0
78	20250107	172200	44682490	1872	1872	1872	1872	0
79	20250107	172100	44682490	1872	1872	1872	1872	0
80	20250107	172000	44682490	1872	1872	1872	1872	0
81	20250107	171900	44682490	1872	1872	1872	1872	0
82	20250107	171800	44682490	1872	1872	1872	1872	0
83	20250107	171700	44682490	1872	1872	1872	1872	0
84	20250107	171600	44682490	1872	1872	1872	1872	0
85	20250107	171500	44682490	1872	1872	1872	1872	0
86	20250107	171400	44682490	1872	1872	1872	1872	0
87	20250107	171300	44682490	1872	1872	1872	1872	0
88	20250107	171200	44682490	1872	1872	1872	1872	0
89	20250107	171100	44682490	1872	1872	1872	1872	0
90	20250107	171000	44682490	1872	1872	1872	1872	0
91	20250107	170900	44682490	1872	1872	1872	1872	0
92	20250107	170800	44682490	1872	1872	1872	1872	70
93	20250107	170700	44682490	1872	1872	1872	1872	0
94	20250107	170600	44682490	1872	1872	1872	1872	0
95	20250107	170500	44682490	1872	1872	1872	1872	0
96	20250107	170400	44682490	1872	1872	1872	1872	0
97	20250107	170300	44682490	1872	1872	1872	1872	0
98	20250107	170200	44682490	1872	1872	1872	1872	0
99	20250107	170100	44682490	1872	1872	1872	1872	0
100	20250107	170000	44682490	1872	1872	1872	1872	0
101	20250107	165900	44682490	1872	1872	1872	1872	0
102	20250107	165800	44682490	1872	1872	1872	1872	0
103	20250107	165700	44682490	1872	1872	1872	1872	0
104	20250107	165600	44682490	1872	1872	1872	1872	0
105	20250107	165500	44682490	1872	1872	1872	1872	0
106	20250107	165400	44682490	1872	1872	1872	1872	0
107	20250107	165300	44682490	1872	1872	1872	1872	0
108	20250107	165200	44682490	1872	1872	1872	1872	0
109	20250107	165100	44682490	1872	1872	1872	1872	0
110	20250107	165000	44682490	1872	1872	1872	1872	0
111	20250107	164900	44682490	1872	1872	1872	1872	0
112	20250107	164800	44682490	1872	1872	1872	1872	0
113	20250107	164700	44682490	1872	1872	1872	1872	0
114	20250107	164600	44682490	1872	1872	1872	1872	0
115	20250107	164500	44682490	1872	1872	1872	1872	0
116	20250107	164400	44682490	1872	1872	1872	1872	0
117	20250107	164300	44682490	1872	1872	1872	1872	0
118	20250107	164200	44682490	1872	1872	1872	1872	0
119	20250107	164100	44682490	1872	1872	1872	1872	0
120	20250107	164000	44682490	1872	1872	1872	1872	0
121	20250107	163900	44682490	1872	1872	1872	1872	0
122	20250107	163800	44682490	1872	1872	1872	1872	70
123	20250107	163700	44682490	1872	1872	1872	1872	0
124	20250107	163600	44682490	1872	1872	1872	1872	0
125	20250107	163500	44682490	1872	1872	1872	1872	0
126	20250107	163400	44682490	1872	1872	1872	1872	0
127	20250107	163300	44682490	1872	1872	1872	1872	0
128	20250107	163200	44682490	1872	1872	1872	1872	0
129	20250107	163100	44682490	1872	1872	1872	1872	0
130	20250107	163000	44682490	1872	1872	1872	1872	0
131	20250107	162900	44682490	1872	1872	1872	1872	0
132	20250107	162800	44682490	1872	1872	1872	1872	0
133	20250107	162700	44682490	1872	1872	1872	1872	0
134	20250107	162600	44682490	1872	1872	1872	1872	0
135	20250107	162500	44682490	1872	1872	1872	1872	0
136	20250107	162400	44682490	1872	1872	1872	1872	0
137	20250107	162300	44682490	1872	1872	1872	1872	0
138	20250107	162200	44682490	1872	1872	1872	1872	0
139	20250107	162100	44682490	1872	1872	1872	1872	0
140	20250107	162000	44682490	1872	1872	1872	1872	0
141	20250107	161900	44682490	1872	1872	1872	1872	0
142	20250107	161800	44682490	1872	1872	1872	1872	0
143	20250107	161700	44682490	1872	1872	1872	1872	0
144	20250107	161600	44682490	1872	1872	1872	1872	0
145	20250107	161500	44682490	1872	1872	1872	1872	0
146	20250107	161400	44682490	1872	1872	1872	1872	0
147	20250107	161300	44682490	1872	1872	1872	1872	0
148	20250107	161200	44682490	1872	1872	1872	1872	0
149	20250107	161100	44682490	1872	1872	1872	1872	0
150	20250107	161000	44682490	1872	1872	1872	1872	0
151	20250107	160900	44682490	1872	1872	1872	1872	0
152	20250107	160800	44682490	1872	1872	1872	1872	70
153	20250107	160700	44682490	1872	1872	1872	1872	0
154	20250107	160600	44682490	1872	1872	1872	1872	0
155	20250107	160500	44682490	1872	1872	1872	1872	0
156	20250107	160400	44682490	1872	1872	1872	1872	0
157	20250107	160300	44682490	1872	1872	1872	1872	0
158	20250107	160200	44682490	1872	1872	1872	1872	0
159	20250107	160100	44682490	1872	1872	1872	1872	0
160	20250107	160000	44682490	1872	1872	1872	1872	0
161	20250107	155900	44682490	1872	1872	1872	1872	0
162	20250107	155800	44682490	1872	1872	1872	1872	0
163	20250107	155700	44682490	1872	1872	1872	1872	0
164	20250107	155600	44682490	1872	1872	1872	1872	0
165	20250107	155500	44682490	1872	1872	1872	1872	0
166	20250107	155400	44682490	1872	1872	1872	1872	0
167	20250107	155300	44682490	1872	1872	1872	1872	0
168	20250107	155200	44682490	1872	1872	1872	1872	0
169	20250107	155100	44682490	1872	1872	1872	1872	0
170	20250107	155000	44682490	1872	1872	1872	1872	0
171	20250107	154900	44682490	1872	1872	1872	1872	0
172	20250107	154800	44682490	1872	1872	1872	1872	0
173	20250107	154700	44682490	1872	1872	1872	1872	0
174	20250107	154600	44682490	1872	1872	1872	1872	0
175	20250107	154500	44682490	1872	1872	1872	1872	0
176	20250107	154400	44682490	1872	1872	1872	1872	0
177	20250107	154300	44682490	1872	1872	1872	1872	0
178	20250107	154200	44682490	1872	1872	1872	1872	0
179	20250107	154100	44682490	1872	1872	1872	1872	0
180	20250107	154000	44682490	1872	1872	1872	1872	0
181	20250107	153900	44682490	1872	1872	1872	1872	0
182	20250107	153800	44682490	1872	1872	1872	1872	70
183	20250107	153700	44682490	1872	1872	1872	1872	0
184	20250107	153600	44682490	1872	1872	1872	1872	0
185	20250107	153500	44682490	1872	1872	1872	1872	0
186	20250107	153400	44682490	1872	1872	1872	1872	0
187	20250107	153300	44682490	1872	1872	1872	1872	0
188	20250107	153200	44682490	1872	1872	1872	1872	0
189	20250107	153100	44682490	1872	1872	1872	1872	0
190	20250107	153000	44682490	1872	1872	1872	1872	70
191	20250107	152900	44551450	1876	1876	1876	1876	0
192	20250107	152800	44551450	1876	1876	1876	1876	0
193	20250107	152700	44551450	1876	1876	1876	1876	0
194	20250107	152600	44551450	1876	1876	1876	1876	0
195	20250107	152500	44551450	1876	1876	1876	1876	0
196	20250107	152400	44551450	1876	1876	1876	1876	0
197	20250107	152300	44551450	1876	1876	1876	1876	0
198	20250107	152200	44551450	1876	1876	1876	1876	0
199	20250107	152100	44551450	1876	1876	1876	1876	0
200	20250107	152000	44551450	1876	1876	1876	1876	0
201	20250107	151900	44551450	1876	1876	1876	1876	0
202	20250107	151800	44551450	1876	1876	1876	1876	0
203	20250107	151700	44551450	1876	1876	1876	1876	0
204	20250107	151600	44551450	1876	1876	1876	1876	0
205	20250107	151500	44551450	1876	1876	1876	1876	1
206	20250107	151400	44549574	1877	1877	1877	1877	0
207	20250107	151300	44549574	1877	1878	1878	1877	462
208	20250107	151200	43682399	1879	1879	1879	1879	0
209	20250107	151100	43682399	1879	1879	1879	1879	0
210	20250107	151000	43682399	1879	1879	1879	1879	0
211	20250107	150900	43682399	1879	1879	1879	1879	0
212	20250107	150800	43682399	1879	1879	1879	1879	0
213	20250107	150700	43682399	1879	1879	1879	1879	0
214	20250107	150600	43682399	1879	1879	1879	1879	0
215	20250107	150500	43682399	1879	1879	1879	1879	2
216	20250107	150400	43678641	1879	1879	1879	1879	0
217	20250107	150300	43678641	1879	1879	1879	1879	0
218	20250107	150200	43678641	1879	1879	1879	1879	0
219	20250107	150100	43678641	1879	1879	1879	1879	0
220	20250107	150000	43678641	1879	1879	1879	1879	0
221	20250107	145900	43678641	1879	1879	1879	1879	0
222	20250107	145800	43678641	1879	1879	1879	1879	0
223	20250107	145700	43678641	1879	1879	1879	1879	0
224	20250107	145600	43678641	1879	1879	1879	1879	0
225	20250107	145500	43678641	1879	1879	1879	1879	0
226	20250107	145400	43678641	1879	1879	1879	1879	0
227	20250107	145300	43678641	1879	1879	1879	1879	839
228	20250107	145200	42102160	1880	1880	1880	1880	0
229	20250107	145100	42102160	1880	1880	1880	1880	0
230	20250107	145000	42102160	1880	1880	1880	1880	0
231	20250107	144900	42102160	1880	1880	1880	1880	10
232	20250107	144800	42083360	1880	1880	1880	1880	0
233	20250107	144700	42083360	1880	1880	1880	1880	0
234	20250107	144600	42083360	1880	1880	1880	1880	0
235	20250107	144500	42083360	1880	1880	1880	1880	0
236	20250107	144400	42083360	1880	1880	1880	1880	0
237	20250107	144300	42083360	1880	1880	1880	1880	0
238	20250107	144200	42083360	1880	1880	1880	1880	0
239	20250107	144100	42083360	1880	1880	1880	1880	11
240	20250107	144000	42062680	1880	1880	1880	1880	0
241	20250107	143900	42062680	1880	1880	1880	1880	0
242	20250107	143800	42062680	1880	1880	1880	1880	0
243	20250107	143700	42062680	1880	1880	1880	1880	10
244	20250107	143600	42043880	1880	1880	1880	1880	0
245	20250107	143500	42043880	1880	1880	1880	1880	0
246	20250107	143400	42043880	1880	1880	1880	1880	0
247	20250107	143300	42043880	1880	1880	1880	1880	0
248	20250107	143200	42043880	1880	1880	1880	1880	0
249	20250107	143100	42043880	1880	1880	1880	1880	0
250	20250107	143000	42043880	1880	1880	1880	1880	1
251	20250107	142900	42042000	1880	1880	1880	1880	0
252	20250107	142800	42042000	1880	1880	1880	1880	0
253	20250107	142700	42042000	1880	1880	1880	1880	0
254	20250107	142600	42042000	1880	1880	1880	1880	0
255	20250107	142500	42042000	1880	1880	1880	1880	0
256	20250107	142400	42042000	1880	1880	1880	1880	0
257	20250107	142300	42042000	1880	1880	1880	1880	0
258	20250107	142200	42042000	1880	1880	1880	1880	0
259	20250107	142100	42042000	1880	1880	1880	1880	0
260	20250107	142000	42042000	1880	1880	1880	1880	0
261	20250107	141900	42042000	1880	1880	1880	1880	0
262	20250107	141800	42042000	1880	1880	1880	1880	0
263	20250107	141700	42042000	1880	1880	1880	1880	0
264	20250107	141600	42042000	1880	1880	1880	1880	0
265	20250107	141500	42042000	1880	1880	1880	1880	2
266	20250107	141400	42038240	1881	1881	1881	1881	0
267	20250107	141300	42038240	1881	1881	1881	1881	0
268	20250107	141200	42038240	1881	1881	1881	1881	0
269	20250107	141100	42038240	1881	1881	1881	1881	0
270	20250107	141000	42038240	1881	1881	1881	1881	0
271	20250107	140900	42038240	1881	1881	1881	1881	0
272	20250107	140800	42038240	1881	1881	1881	1881	0
273	20250107	140700	42038240	1881	1881	1881	1881	0
274	20250107	140600	42038240	1881	1881	1881	1881	0
275	20250107	140500	42038240	1881	1881	1881	1881	0
276	20250107	140400	42038240	1881	1881	1881	1881	0
277	20250107	140300	42038240	1881	1881	1881	1881	0
278	20250107	140200	42038240	1881	1881	1881	1881	0
279	20250107	140100	42038240	1881	1881	1881	1881	0
280	20250107	140000	42038240	1881	1881	1881	1881	1
281	20250107	135900	42036359	1883	1883	1883	1883	0
282	20250107	135800	42036359	1883	1883	1883	1883	0
283	20250107	135700	42036359	1883	1883	1883	1883	0
284	20250107	135600	42036359	1883	1883	1883	1883	0
285	20250107	135500	42036359	1883	1883	1883	1883	0
286	20250107	135400	42036359	1883	1883	1883	1883	0
287	20250107	135300	42036359	1883	1883	1883	1883	1
288	20250107	135200	42034476	1887	1887	1887	1887	0
289	20250107	135100	42034476	1887	1887	1887	1887	0
290	20250107	135000	42034476	1887	1887	1887	1887	3
291	20250107	134900	42028815	1886	1886	1886	1886	0
292	20250107	134800	42028815	1886	1886	1886	1886	0
293	20250107	134700	42028815	1886	1886	1886	1886	0
294	20250107	134600	42028815	1886	1886	1886	1886	0
295	20250107	134500	42028815	1886	1886	1886	1886	439
296	20250107	134400	41200861	1890	1890	1890	1890	0
297	20250107	134300	41200861	1890	1890	1890	1890	0
298	20250107	134200	41200861	1890	1890	1890	1890	2
299	20250107	134100	41197081	1875	1875	1875	1875	0
300	20250107	134000	41197081	1875	1875	1875	1875	0
301	20250107	133900	41197081	1875	1875	1875	1875	0
302	20250107	133800	41197081	1875	1875	1875	1875	0
303	20250107	133700	41197081	1875	1875	1875	1875	0
304	20250107	133600	41197081	1875	1875	1875	1875	3191
305	20250107	133500	35213956	1875	1875	1875	1875	0
306	20250107	133400	35213956	1875	1875	1875	1875	0
307	20250107	133300	35213956	1875	1875	1875	1875	0
308	20250107	133200	35213956	1875	1875	1875	1875	0
309	20250107	133100	35213956	1875	1875	1875	1875	0
310	20250107	133000	35213956	1875	1875	1875	1875	1
311	20250107	132900	35212081	1873	1873	1873	1873	0
312	20250107	132800	35212081	1873	1873	1873	1873	0
313	20250107	132700	35212081	1873	1873	1873	1873	0
314	20250107	132600	35212081	1873	1873	1873	1873	0
315	20250107	132500	35212081	1873	1873	1873	1873	0
316	20250107	132400	35212081	1873	1878	1878	1873	1570
317	20250107	132300	32270190	1877	1876	1877	1876	20
318	20250107	132200	32232660	1876	1876	1876	1876	0
319	20250107	132100	32232660	1876	1876	1876	1876	0
320	20250107	132000	32232660	1876	1876	1876	1876	5
321	20250107	131900	32223280	1876	1876	1876	1876	0
322	20250107	131800	32223280	1876	1876	1876	1876	0
323	20250107	131700	32223280	1876	1876	1876	1876	0
324	20250107	131600	32223280	1876	1876	1876	1876	0
325	20250107	131500	32223280	1876	1876	1876	1876	0
326	20250107	131400	32223280	1876	1876	1876	1876	0
327	20250107	131300	32223280	1876	1876	1876	1876	0
328	20250107	131200	32223280	1876	1876	1876	1876	0
329	20250107	131100	32223280	1876	1876	1876	1876	0
330	20250107	131000	32223280	1876	1876	1876	1876	130
331	20250107	130900	31979400	1875	1876	1876	1875	57
332	20250107	130800	31872488	1876	1876	1876	1876	0
333	20250107	130700	31872488	1876	1876	1876	1876	0
334	20250107	130600	31872488	1876	1876	1876	1876	0
335	20250107	130500	31872488	1876	1878	1878	1876	826
336	20250107	130400	30322699	1879	1879	1879	1879	0
337	20250107	130300	30322699	1879	1879	1879	1879	10
338	20250107	130200	30303909	1879	1879	1879	1879	0
339	20250107	130100	30303909	1879	1879	1879	1879	0
340	20250107	130000	30303909	1879	1879	1879	1879	1
341	20250107	125900	30302030	1879	1879	1879	1879	0
342	20250107	125800	30302030	1879	1879	1879	1879	0
343	20250107	125700	30302030	1879	1879	1879	1879	0
344	20250107	125600	30302030	1879	1879	1879	1879	0
345	20250107	125500	30302030	1879	1879	1879	1879	0
346	20250107	125400	30302030	1879	1879	1879	1879	0
347	20250107	125300	30302030	1879	1879	1879	1879	0
348	20250107	125200	30302030	1879	1879	1879	1879	0
349	20250107	125100	30302030	1879	1879	1879	1879	0
350	20250107	125000	30302030	1879	1879	1879	1879	0
351	20250107	124900	30302030	1879	1879	1879	1879	0
352	20250107	124800	30302030	1879	1879	1879	1879	0
353	20250107	124700	30302030	1879	1879	1879	1879	0
354	20250107	124600	30302030	1879	1879	1879	1879	0
355	20250107	124500	30302030	1879	1879	1879	1879	10
356	20250107	124400	30283240	1879	1879	1879	1879	0
357	20250107	124300	30283240	1879	1879	1879	1879	0
358	20250107	124200	30283240	1879	1879	1879	1879	0
359	20250107	124100	30283240	1879	1879	1879	1879	0
360	20250107	124000	30283240	1879	1879	1879	1879	20
361	20250107	123900	30245660	1879	1879	1879	1879	0
362	20250107	123800	30245660	1879	1879	1879	1879	1
363	20250107	123700	30243781	1878	1878	1878	1878	0
364	20250107	123600	30243781	1878	1878	1878	1878	0
365	20250107	123500	30243781	1878	1878	1878	1878	0
366	20250107	123400	30243781	1878	1878	1878	1878	0
367	20250107	123300	30243781	1878	1878	1878	1878	0
368	20250107	123200	30243781	1878	1878	1878	1878	0
369	20250107	123100	30243781	1878	1880	1880	1878	600
370	20250107	123000	29116975	1881	1881	1881	1881	100
371	20250107	122900	28928875	1880	1880	1880	1880	0
372	20250107	122800	28928875	1880	1880	1880	1880	0
373	20250107	122700	28928875	1880	1881	1881	1880	113
374	20250107	122600	28716400	1882	1887	1887	1882	4123
375	20250107	122500	20946022	1887	1887	1887	1887	0
376	20250107	122400	20946022	1887	1887	1887	1887	0
377	20250107	122300	20946022	1887	1887	1887	1887	0
378	20250107	122200	20946022	1887	1887	1887	1887	0
379	20250107	122100	20946022	1887	1887	1887	1887	0
380	20250107	122000	20946022	1887	1887	1887	1887	0
381	20250107	121900	20946022	1887	1887	1887	1887	0
382	20250107	121800	20946022	1887	1887	1887	1887	0
383	20250107	121700	20946022	1887	1887	1887	1887	646
384	20250107	121600	19727020	1886	1888	1888	1886	10
385	20250107	121500	19708156	1886	1886	1886	1886	0
386	20250107	121400	19708156	1886	1887	1887	1886	597
387	20250107	121300	18582208	1888	1888	1888	1888	5
388	20250107	121200	18572768	1886	1886	1886	1886	0
389	20250107	121100	18572768	1886	1886	1886	1886	0
390	20250107	121000	18572768	1886	1886	1886	1886	0
391	20250107	120900	18572768	1886	1886	1886	1886	0
392	20250107	120800	18572768	1886	1886	1886	1886	0
393	20250107	120700	18572768	1886	1886	1886	1886	0
394	20250107	120600	18572768	1886	1886	1886	1886	0
395	20250107	120500	18572768	1886	1886	1886	1886	0
396	20250107	120400	18572768	1886	1886	1886	1886	0
397	20250107	120300	18572768	1886	1886	1886	1886	0
398	20250107	120200	18572768	1886	1886	1886	1886	0
399	20250107	120100	18572768	1886	1886	1886	1886	0
400	20250107	120000	18572768	1886	1886	1886	1886	0
401	20250107	115900	18572768	1886	1886	1886	1886	0
402	20250107	115800	18572768	1886	1886	1886	1886	0
403	20250107	115700	18572768	1886	1886	1886	1886	0
404	20250107	115600	18572768	1886	1886	1886	1886	0
405	20250107	115500	18572768	1886	1886	1886	1886	0
406	20250107	115400	18572768	1886	1886	1886	1886	0
407	20250107	115300	18572768	1886	1886	1886	1886	0
408	20250107	115200	18572768	1886	1886	1886	1886	0
409	20250107	115100	18572768	1886	1886	1886	1886	0
410	20250107	115000	18572768	1886	1886	1886	1886	0
411	20250107	114900	18572768	1886	1886	1886	1886	0
412	20250107	114800	18572768	1886	1886	1886	1886	0
413	20250107	114700	18572768	1886	1886	1886	1886	0
414	20250107	114600	18572768	1886	1886	1886	1886	0
415	20250107	114500	18572768	1886	1886	1886	1886	0
416	20250107	114400	18572768	1886	1886	1886	1886	0
417	20250107	114300	18572768	1886	1886	1886	1886	0
418	20250107	114200	18572768	1886	1886	1886	1886	0
419	20250107	114100	18572768	1886	1886	1886	1886	0
420	20250107	114000	18572768	1886	1886	1886	1886	78
421	20250107	113900	18425660	1887	1887	1887	1887	0
422	20250107	113800	18425660	1887	1887	1887	1887	6500
423	20250107	113700	6160160	1887	1887	1887	1887	0
424	20250107	113600	6160160	1887	1887	1887	1887	0
425	20250107	113500	6160160	1887	1887	1887	1887	0
426	20250107	113400	6160160	1887	1887	1887	1887	0
427	20250107	113300	6160160	1887	1887	1887	1887	0
428	20250107	113200	6160160	1887	1887	1887	1887	221
429	20250107	113100	5743133	1888	1888	1888	1888	0
430	20250107	113000	5743133	1888	1888	1888	1888	1
431	20250107	112900	5741245	1888	1888	1888	1888	0
432	20250107	112800	5741245	1888	1888	1888	1888	0
433	20250107	112700	5741245	1888	1888	1888	1888	0
434	20250107	112600	5741245	1888	1888	1888	1888	0
435	20250107	112500	5741245	1888	1888	1888	1888	0
436	20250107	112400	5741245	1888	1888	1888	1888	0
437	20250107	112300	5741245	1888	1889	1889	1888	6
438	20250107	112200	5729916	1890	1890	1890	1890	1
439	20250107	112100	5728026	1890	1890	1890	1890	0
440	20250107	112000	5728026	1890	1890	1890	1890	0
441	20250107	111900	5728026	1890	1890	1890	1890	0
442	20250107	111800	5728026	1890	1890	1890	1890	0
443	20250107	111700	5728026	1890	1890	1890	1890	0
444	20250107	111600	5728026	1890	1890	1890	1890	0
445	20250107	111500	5728026	1890	1890	1890	1890	0
446	20250107	111400	5728026	1890	1890	1890	1890	0
447	20250107	111300	5728026	1890	1890	1890	1890	0
448	20250107	111200	5728026	1890	1890	1890	1890	0
449	20250107	111100	5728026	1890	1890	1890	1890	0
450	20250107	111000	5728026	1890	1890	1890	1890	0
451	20250107	110900	5728026	1890	1890	1890	1890	0
452	20250107	110800	5728026	1890	1890	1890	1890	0
453	20250107	110700	5728026	1890	1890	1890	1890	0
454	20250107	110600	5728026	1890	1890	1890	1890	0
455	20250107	110500	5728026	1890	1890	1890	1890	0
456	20250107	110400	5728026	1890	1890	1890	1890	0
457	20250107	110300	5728026	1890	1890	1890	1890	0
458	20250107	110200	5728026	1890	1890	1890	1890	0
459	20250107	110100	5728026	1890	1890	1890	1890	0
460	20250107	110000	5728026	1890	1890	1890	1890	1
461	20250107	105900	5726136	1890	1890	1890	1890	0
462	20250107	105800	5726136	1890	1890	1890	1890	0
463	20250107	105700	5726136	1890	1890	1890	1890	0
464	20250107	105600	5726136	1890	1890	1890	1890	0
465	20250107	105500	5726136	1890	1890	1890	1890	0
466	20250107	105400	5726136	1890	1890	1890	1890	0
467	20250107	105300	5726136	1890	1890	1890	1890	0
468	20250107	105200	5726136	1890	1890	1890	1890	0
469	20250107	105100	5726136	1890	1890	1890	1890	0
470	20250107	105000	5726136	1890	1890	1890	1890	0
471	20250107	104900	5726136	1890	1890	1890	1890	0
472	20250107	104800	5726136	1890	1890	1890	1890	0
473	20250107	104700	5726136	1890	1890	1890	1890	0
474	20250107	104600	5726136	1890	1890	1890	1890	0
475	20250107	104500	5726136	1890	1890	1890	1890	0
476	20250107	104400	5726136	1890	1890	1890	1890	0
477	20250107	104300	5726136	1890	1890	1890	1890	0
478	20250107	104200	5726136	1890	1890	1890	1890	0
479	20250107	104100	5726136	1890	1890	1890	1890	14
480	20250107	104000	5699676	1884	1884	1884	1884	0
481	20250107	103900	5699676	1884	1884	1884	1884	0
482	20250107	103800	5699676	1884	1884	1884	1884	0
483	20250107	103700	5699676	1884	1884	1884	1884	0
484	20250107	103600	5699676	1884	1884	1884	1884	0
485	20250107	103500	5699676	1884	1884	1884	1884	0
486	20250107	103400	5699676	1884	1884	1884	1884	0
487	20250107	103300	5699676	1884	1884	1884	1884	0
488	20250107	103200	5699676	1884	1884	1884	1884	0
489	20250107	103100	5699676	1884	1884	1884	1884	0
490	20250107	103000	5699676	1884	1884	1884	1884	0
491	20250107	102900	5699676	1884	1884	1884	1884	0
492	20250107	102800	5699676	1884	1884	1884	1884	0
493	20250107	102700	5699676	1884	1884	1884	1884	0
494	20250107	102600	5699676	1884	1884	1884	1884	0
495	20250107	102500	5699676	1884	1884	1884	1884	0
496	20250107	102400	5699676	1884	1884	1884	1884	0
497	20250107	102300	5699676	1884	1884	1884	1884	0
498	20250107	102200	5699676	1884	1884	1884	1884	0
499	20250107	102100	5699676	1884	1884	1884	1884	0
500	20250107	102000	5699676	1884	1884	1884	1884	0
501	20250107	101900	5699676	1884	1884	1884	1884	0
502	20250107	101800	5699676	1884	1884	1884	1884	0
503	20250107	101700	5699676	1884	1884	1884	1884	0
504	20250107	101600	5699676	1884	1884	1885	1884	163
505	20250107	101500	5392504	1885	1885	1885	1885	0
506	20250107	101400	5392504	1885	1885	1885	1885	0
507	20250107	101300	5392504	1885	1885	1885	1885	530
508	20250107	101200	4393454	1885	1884	1885	1884	600
509	20250107	101100	3262947	1884	1883	1884	1883	404
510	20250107	101000	2502198	1883	1883	1883	1883	0
511	20250107	100900	2502198	1883	1883	1883	1883	0
512	20250107	100800	2502198	1883	1883	1883	1883	0
513	20250107	100700	2502198	1883	1883	1883	1883	0
514	20250107	100600	2502198	1883	1883	1883	1883	0
515	20250107	100500	2502198	1883	1883	1883	1883	0
516	20250107	100400	2502198	1883	1883	1883	1883	0
517	20250107	100300	2502198	1883	1883	1883	1883	0
518	20250107	100200	2502198	1883	1883	1883	1883	0
519	20250107	100100	2502198	1883	1883	1883	1883	0
520	20250107	100000	2502198	1883	1883	1883	1883	1
521	20250107	095900	2500315	1883	1883	1883	1883	0
522	20250107	095800	2500315	1883	1883	1883	1883	0
523	20250107	095700	2500315	1883	1883	1883	1883	0
524	20250107	095600	2500315	1883	1883	1883	1883	0
525	20250107	095500	2500315	1883	1883	1883	1883	0
526	20250107	095400	2500315	1883	1883	1883	1883	0
527	20250107	095300	2500315	1883	1883	1883	1883	0
528	20250107	095200	2500315	1883	1883	1883	1883	0
529	20250107	095100	2500315	1883	1883	1883	1883	0
530	20250107	095000	2500315	1883	1883	1883	1883	0
531	20250107	094900	2500315	1883	1883	1883	1883	0
532	20250107	094800	2500315	1883	1883	1883	1883	0
533	20250107	094700	2500315	1883	1883	1883	1883	0
534	20250107	094600	2500315	1883	1883	1883	1883	0
535	20250107	094500	2500315	1883	1883	1883	1883	0
536	20250107	094400	2500315	1883	1883	1883	1883	0
537	20250107	094300	2500315	1883	1883	1883	1883	0
538	20250107	094200	2500315	1883	1883	1883	1883	0
539	20250107	094100	2500315	1883	1883	1883	1883	0
540	20250107	094000	2500315	1883	1883	1883	1883	0
541	20250107	093900	2500315	1883	1883	1883	1883	0
542	20250107	093800	2500315	1883	1883	1883	1883	0
543	20250107	093700	2500315	1883	1884	1884	1883	38
544	20250107	093600	2428742	1885	1885	1885	1885	50
545	20250107	093500	2334492	1885	1885	1885	1885	0
546	20250107	093400	2334492	1885	1885	1885	1885	1
547	20250107	093300	2332607	1885	1885	1885	1885	1
548	20250107	093200	2330722	1885	1885	1885	1885	0
549	20250107	093100	2330722	1885	1885	1885	1885	0
550	20250107	093000	2330722	1885	1885	1885	1885	199
551	20250107	092900	1955607	1885	1884	1885	1884	216
552	20250107	092800	1548609	1884	1884	1884	1884	234
553	20250107	092700	1107753	1884	1884	1884	1884	234
554	20250107	092600	666897	1882	1883	1884	1882	99
555	20250107	092500	480417	1883	1883	1883	1883	0
556	20250107	092400	480417	1883	1883	1883	1883	0
557	20250107	092300	480417	1883	1883	1883	1883	0
558	20250107	092200	480417	1883	1883	1883	1883	0
559	20250107	092100	480417	1883	1883	1883	1883	0
560	20250107	092000	480417	1883	1883	1883	1883	0
561	20250107	091900	480417	1883	1883	1883	1883	3
562	20250107	091800	474768	1884	1884	1884	1884	0
563	20250107	091700	474768	1884	1884	1884	1884	0
564	20250107	091600	474768	1884	1884	1884	1884	0
565	20250107	091500	474768	1884	1884	1884	1884	0
566	20250107	091400	474768	1884	1884	1884	1884	0
567	20250107	091300	474768	1884	1884	1884	1884	0
568	20250107	091200	474768	1884	1884	1884	1884	0
569	20250107	091100	474768	1884	1884	1884	1884	0
570	20250107	091000	474768	1884	1884	1884	1884	0
571	20250107	090900	474768	1884	1884	1884	1884	0
572	20250107	090800	474768	1884	1884	1884	1884	0
573	20250107	090700	474768	1884	1884	1884	1884	0
574	20250107	090600	474768	1884	1884	1884	1884	0
575	20250107	090500	474768	1884	1884	1884	1884	0
576	20250107	090400	474768	1884	1884	1884	1884	0
577	20250107	090300	474768	1884	1884	1884	1884	0
578	20250107	090200	474768	1884	1884	1884	1884	0
579	20250107	090100	474768	1884	1884	1884	1884	0
580	20250107	090000	474768	1884	1884	1884	1884	252