KissMeData/002920/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	183800	15106308	1893	1893	1893	1893	118
3	20250122	183700	15106308	1893	1893	1893	1893	0
4	20250122	183600	15106308	1893	1893	1893	1893	0
5	20250122	183500	15106308	1893	1893	1893	1893	0
6	20250122	183400	15106308	1893	1893	1893	1893	0
7	20250122	183300	15106308	1893	1893	1893	1893	0
8	20250122	183200	15106308	1893	1893	1893	1893	0
9	20250122	183100	15106308	1893	1893	1893	1893	0
10	20250122	183000	15106308	1893	1893	1893	1893	0
11	20250122	182900	15106308	1893	1893	1893	1893	0
12	20250122	182800	15106308	1893	1893	1893	1893	0
13	20250122	182700	15106308	1893	1893	1893	1893	0
14	20250122	182600	15106308	1893	1893	1893	1893	0
15	20250122	182500	15106308	1893	1893	1893	1893	0
16	20250122	182400	15106308	1893	1893	1893	1893	0
17	20250122	182300	15106308	1893	1893	1893	1893	0
18	20250122	182200	15106308	1893	1893	1893	1893	0
19	20250122	182100	15106308	1893	1893	1893	1893	0
20	20250122	182000	15106308	1893	1893	1893	1893	0
21	20250122	181900	15106308	1893	1893	1893	1893	0
22	20250122	181800	15106308	1893	1893	1893	1893	0
23	20250122	181700	15106308	1893	1893	1893	1893	0
24	20250122	181600	15106308	1893	1893	1893	1893	0
25	20250122	181500	15106308	1893	1893	1893	1893	0
26	20250122	181400	15106308	1893	1893	1893	1893	0
27	20250122	181300	15106308	1893	1893	1893	1893	0
28	20250122	181200	15106308	1893	1893	1893	1893	0
29	20250122	181100	15106308	1893	1893	1893	1893	0
30	20250122	181000	15106308	1893	1893	1893	1893	0
31	20250122	180900	15106308	1893	1893	1893	1893	0
32	20250122	180800	15106308	1893	1893	1893	1893	118
33	20250122	180700	15106308	1893	1893	1893	1893	0
34	20250122	180600	15106308	1893	1893	1893	1893	0
35	20250122	180500	15106308	1893	1893	1893	1893	0
36	20250122	180400	15106308	1893	1893	1893	1893	0
37	20250122	180300	15106308	1893	1893	1893	1893	0
38	20250122	180200	15106308	1893	1893	1893	1893	0
39	20250122	180100	15106308	1893	1893	1893	1893	0
40	20250122	180000	15106308	1893	1893	1893	1893	0
41	20250122	175900	15106308	1893	1893	1893	1893	0
42	20250122	175800	15106308	1893	1893	1893	1893	0
43	20250122	175700	15106308	1893	1893	1893	1893	0
44	20250122	175600	15106308	1893	1893	1893	1893	0
45	20250122	175500	15106308	1893	1893	1893	1893	0
46	20250122	175400	15106308	1893	1893	1893	1893	0
47	20250122	175300	15106308	1893	1893	1893	1893	0
48	20250122	175200	15106308	1893	1893	1893	1893	0
49	20250122	175100	15106308	1893	1893	1893	1893	0
50	20250122	175000	15106308	1893	1893	1893	1893	0
51	20250122	174900	15106308	1893	1893	1893	1893	0
52	20250122	174800	15106308	1893	1893	1893	1893	0
53	20250122	174700	15106308	1893	1893	1893	1893	0
54	20250122	174600	15106308	1893	1893	1893	1893	0
55	20250122	174500	15106308	1893	1893	1893	1893	0
56	20250122	174400	15106308	1893	1893	1893	1893	0
57	20250122	174300	15106308	1893	1893	1893	1893	0
58	20250122	174200	15106308	1893	1893	1893	1893	0
59	20250122	174100	15106308	1893	1893	1893	1893	0
60	20250122	174000	15106308	1893	1893	1893	1893	0
61	20250122	173900	15106308	1893	1893	1893	1893	0
62	20250122	173800	15106308	1893	1893	1893	1893	118
63	20250122	173700	15106308	1893	1893	1893	1893	0
64	20250122	173600	15106308	1893	1893	1893	1893	0
65	20250122	173500	15106308	1893	1893	1893	1893	0
66	20250122	173400	15106308	1893	1893	1893	1893	0
67	20250122	173300	15106308	1893	1893	1893	1893	0
68	20250122	173200	15106308	1893	1893	1893	1893	0
69	20250122	173100	15106308	1893	1893	1893	1893	0
70	20250122	173000	15106308	1893	1893	1893	1893	0
71	20250122	172900	15106308	1893	1893	1893	1893	0
72	20250122	172800	15106308	1893	1893	1893	1893	0
73	20250122	172700	15106308	1893	1893	1893	1893	0
74	20250122	172600	15106308	1893	1893	1893	1893	0
75	20250122	172500	15106308	1893	1893	1893	1893	0
76	20250122	172400	15106308	1893	1893	1893	1893	0
77	20250122	172300	15106308	1893	1893	1893	1893	0
78	20250122	172200	15106308	1893	1893	1893	1893	0
79	20250122	172100	15106308	1893	1893	1893	1893	0
80	20250122	172000	15106308	1893	1893	1893	1893	0
81	20250122	171900	15106308	1893	1893	1893	1893	0
82	20250122	171800	15106308	1893	1893	1893	1893	0
83	20250122	171700	15106308	1893	1893	1893	1893	0
84	20250122	171600	15106308	1893	1893	1893	1893	0
85	20250122	171500	15106308	1893	1893	1893	1893	0
86	20250122	171400	15106308	1893	1893	1893	1893	0
87	20250122	171300	15106308	1893	1893	1893	1893	0
88	20250122	171200	15106308	1893	1893	1893	1893	0
89	20250122	171100	15106308	1893	1893	1893	1893	0
90	20250122	171000	15106308	1893	1893	1893	1893	0
91	20250122	170900	15106308	1893	1893	1893	1893	0
92	20250122	170800	15106308	1893	1893	1893	1893	118
93	20250122	170700	15106308	1893	1893	1893	1893	0
94	20250122	170600	15106308	1893	1893	1893	1893	0
95	20250122	170500	15106308	1893	1893	1893	1893	0
96	20250122	170400	15106308	1893	1893	1893	1893	0
97	20250122	170300	15106308	1893	1893	1893	1893	0
98	20250122	170200	15106308	1893	1893	1893	1893	0
99	20250122	170100	15106308	1893	1893	1893	1893	0
100	20250122	170000	15106308	1893	1893	1893	1893	0
101	20250122	165900	15106308	1893	1893	1893	1893	0
102	20250122	165800	15106308	1893	1893	1893	1893	0
103	20250122	165700	15106308	1893	1893	1893	1893	0
104	20250122	165600	15106308	1893	1893	1893	1893	0
105	20250122	165500	15106308	1893	1893	1893	1893	0
106	20250122	165400	15106308	1893	1893	1893	1893	0
107	20250122	165300	15106308	1893	1893	1893	1893	0
108	20250122	165200	15106308	1893	1893	1893	1893	0
109	20250122	165100	15106308	1893	1893	1893	1893	0
110	20250122	165000	15106308	1893	1893	1893	1893	0
111	20250122	164900	15106308	1893	1893	1893	1893	0
112	20250122	164800	15106308	1893	1893	1893	1893	0
113	20250122	164700	15106308	1893	1893	1893	1893	0
114	20250122	164600	15106308	1893	1893	1893	1893	0
115	20250122	164500	15106308	1893	1893	1893	1893	0
116	20250122	164400	15106308	1893	1893	1893	1893	0
117	20250122	164300	15106308	1893	1893	1893	1893	0
118	20250122	164200	15106308	1893	1893	1893	1893	0
119	20250122	164100	15106308	1893	1893	1893	1893	0
120	20250122	164000	15106308	1893	1893	1893	1893	0
121	20250122	163900	15106308	1893	1893	1893	1893	0
122	20250122	163800	15106308	1893	1893	1893	1893	118
123	20250122	163700	15106308	1893	1893	1893	1893	0
124	20250122	163600	15106308	1893	1893	1893	1893	0
125	20250122	163500	15106308	1893	1893	1893	1893	0
126	20250122	163400	15106308	1893	1893	1893	1893	0
127	20250122	163300	15106308	1893	1893	1893	1893	0
128	20250122	163200	15106308	1893	1893	1893	1893	0
129	20250122	163100	15106308	1893	1893	1893	1893	0
130	20250122	163000	15106308	1893	1893	1893	1893	0
131	20250122	162900	15106308	1893	1893	1893	1893	0
132	20250122	162800	15106308	1893	1893	1893	1893	0
133	20250122	162700	15106308	1893	1893	1893	1893	0
134	20250122	162600	15106308	1893	1893	1893	1893	0
135	20250122	162500	15106308	1893	1893	1893	1893	0
136	20250122	162400	15106308	1893	1893	1893	1893	0
137	20250122	162300	15106308	1893	1893	1893	1893	0
138	20250122	162200	15106308	1893	1893	1893	1893	0
139	20250122	162100	15106308	1893	1893	1893	1893	0
140	20250122	162000	15106308	1893	1893	1893	1893	0
141	20250122	161900	15106308	1893	1893	1893	1893	0
142	20250122	161800	15106308	1893	1893	1893	1893	0
143	20250122	161700	15106308	1893	1893	1893	1893	0
144	20250122	161600	15106308	1893	1893	1893	1893	0
145	20250122	161500	15106308	1893	1893	1893	1893	0
146	20250122	161400	15106308	1893	1893	1893	1893	0
147	20250122	161300	15106308	1893	1893	1893	1893	0
148	20250122	161200	15106308	1893	1893	1893	1893	0
149	20250122	161100	15106308	1893	1893	1893	1893	0
150	20250122	161000	15106308	1893	1893	1893	1893	0
151	20250122	160900	15106308	1893	1893	1893	1893	0
152	20250122	160800	15106308	1893	1893	1893	1893	118
153	20250122	160700	15106308	1893	1893	1893	1893	0
154	20250122	160600	15106308	1893	1893	1893	1893	0
155	20250122	160500	15106308	1893	1893	1893	1893	0
156	20250122	160400	15106308	1893	1893	1893	1893	0
157	20250122	160300	15106308	1893	1893	1893	1893	0
158	20250122	160200	15106308	1893	1893	1893	1893	0
159	20250122	160100	15106308	1893	1893	1893	1893	0
160	20250122	160000	15106308	1893	1893	1893	1893	0
161	20250122	155900	15106308	1893	1893	1893	1893	0
162	20250122	155800	15106308	1893	1893	1893	1893	0
163	20250122	155700	15106308	1893	1893	1893	1893	0
164	20250122	155600	15106308	1893	1893	1893	1893	0
165	20250122	155500	15106308	1893	1893	1893	1893	0
166	20250122	155400	15106308	1893	1893	1893	1893	0
167	20250122	155300	15106308	1893	1893	1893	1893	0
168	20250122	155200	15106308	1893	1893	1893	1893	0
169	20250122	155100	15106308	1893	1893	1893	1893	0
170	20250122	155000	15106308	1893	1893	1893	1893	0
171	20250122	154900	15106308	1893	1893	1893	1893	0
172	20250122	154800	15106308	1893	1893	1893	1893	0
173	20250122	154700	15106308	1893	1893	1893	1893	0
174	20250122	154600	15106308	1893	1893	1893	1893	0
175	20250122	154500	15106308	1893	1893	1893	1893	0
176	20250122	154400	15106308	1893	1893	1893	1893	0
177	20250122	154300	15106308	1893	1893	1893	1893	0
178	20250122	154200	15106308	1893	1893	1893	1893	0
179	20250122	154100	15106308	1893	1893	1893	1893	0
180	20250122	154000	15106308	1893	1893	1893	1893	0
181	20250122	153900	15106308	1893	1893	1893	1893	0
182	20250122	153800	15106308	1893	1893	1893	1893	118
183	20250122	153700	15106308	1893	1893	1893	1893	0
184	20250122	153600	15106308	1893	1893	1893	1893	0
185	20250122	153500	15106308	1893	1893	1893	1893	0
186	20250122	153400	15106308	1893	1893	1893	1893	0
187	20250122	153300	15106308	1893	1893	1893	1893	0
188	20250122	153200	15106308	1893	1893	1893	1893	0
189	20250122	153100	15106308	1893	1893	1893	1893	0
190	20250122	153000	15106308	1893	1893	1893	1893	118
191	20250122	152900	14882934	1875	1875	1875	1875	0
192	20250122	152800	14882934	1875	1875	1875	1875	0
193	20250122	152700	14882934	1875	1875	1875	1875	0
194	20250122	152600	14882934	1875	1875	1875	1875	0
195	20250122	152500	14882934	1875	1875	1875	1875	0
196	20250122	152400	14882934	1875	1875	1875	1875	0
197	20250122	152300	14882934	1875	1875	1875	1875	0
198	20250122	152200	14882934	1875	1875	1875	1875	0
199	20250122	152100	14882934	1875	1875	1875	1875	0
200	20250122	152000	14882934	1875	1875	1875	1875	0
201	20250122	151900	14882934	1875	1875	1875	1875	1
202	20250122	151800	14881059	1873	1873	1873	1873	7
203	20250122	151700	14867948	1873	1874	1874	1873	1105
204	20250122	151600	12798271	1875	1875	1875	1875	0
205	20250122	151500	12798271	1875	1875	1875	1875	0
206	20250122	151400	12798271	1875	1875	1875	1875	0
207	20250122	151300	12798271	1875	1875	1875	1875	0
208	20250122	151200	12798271	1875	1875	1875	1875	0
209	20250122	151100	12798271	1875	1875	1875	1875	0
210	20250122	151000	12798271	1875	1875	1875	1875	0
211	20250122	150900	12798271	1875	1875	1875	1875	0
212	20250122	150800	12798271	1875	1875	1875	1875	0
213	20250122	150700	12798271	1875	1875	1875	1875	0
214	20250122	150600	12798271	1875	1875	1875	1875	0
215	20250122	150500	12798271	1875	1875	1875	1875	0
216	20250122	150400	12798271	1875	1875	1875	1875	0
217	20250122	150300	12798271	1875	1875	1875	1875	10
218	20250122	150200	12779521	1874	1874	1874	1874	0
219	20250122	150100	12779521	1874	1874	1874	1874	0
220	20250122	150000	12779521	1874	1874	1874	1874	0
221	20250122	145900	12779521	1874	1874	1874	1874	0
222	20250122	145800	12779521	1874	1874	1874	1874	0
223	20250122	145700	12779521	1874	1874	1874	1874	0
224	20250122	145600	12779521	1874	1874	1874	1874	0
225	20250122	145500	12779521	1874	1874	1874	1874	0
226	20250122	145400	12779521	1874	1874	1874	1874	0
227	20250122	145300	12779521	1874	1874	1874	1874	0
228	20250122	145200	12779521	1874	1874	1874	1874	50
229	20250122	145100	12685821	1874	1874	1874	1874	5
230	20250122	145000	12676451	1874	1874	1874	1874	0
231	20250122	144900	12676451	1874	1875	1875	1874	200
232	20250122	144800	12301650	1875	1875	1875	1875	0
233	20250122	144700	12301650	1875	1875	1875	1875	0
234	20250122	144600	12301650	1875	1875	1875	1875	0
235	20250122	144500	12301650	1875	1875	1875	1875	0
236	20250122	144400	12301650	1875	1875	1875	1875	0
237	20250122	144300	12301650	1875	1875	1875	1875	1
238	20250122	144200	12299775	1875	1875	1875	1875	0
239	20250122	144100	12299775	1875	1875	1875	1875	50
240	20250122	144000	12206025	1874	1874	1874	1874	0
241	20250122	143900	12206025	1874	1874	1874	1874	0
242	20250122	143800	12206025	1874	1874	1874	1874	0
243	20250122	143700	12206025	1874	1874	1874	1874	0
244	20250122	143600	12206025	1874	1874	1874	1874	0
245	20250122	143500	12206025	1874	1874	1874	1874	0
246	20250122	143400	12206025	1874	1874	1874	1874	0
247	20250122	143300	12206025	1874	1874	1874	1874	0
248	20250122	143200	12206025	1874	1874	1874	1874	0
249	20250122	143100	12206025	1874	1874	1874	1874	0
250	20250122	143000	12206025	1874	1874	1874	1874	0
251	20250122	142900	12206025	1874	1874	1874	1874	0
252	20250122	142800	12206025	1874	1874	1874	1874	0
253	20250122	142700	12206025	1874	1874	1874	1874	0
254	20250122	142600	12206025	1874	1874	1874	1874	0
255	20250122	142500	12206025	1874	1874	1874	1874	0
256	20250122	142400	12206025	1874	1874	1874	1874	0
257	20250122	142300	12206025	1874	1874	1874	1874	0
258	20250122	142200	12206025	1874	1874	1874	1874	0
259	20250122	142100	12206025	1874	1874	1874	1874	0
260	20250122	142000	12206025	1874	1874	1874	1874	0
261	20250122	141900	12206025	1874	1874	1874	1874	0
262	20250122	141800	12206025	1874	1874	1874	1874	0
263	20250122	141700	12206025	1874	1874	1874	1874	0
264	20250122	141600	12206025	1874	1874	1874	1874	0
265	20250122	141500	12206025	1874	1874	1874	1874	0
266	20250122	141400	12206025	1874	1874	1874	1874	0
267	20250122	141300	12206025	1874	1874	1874	1874	0
268	20250122	141200	12206025	1874	1874	1874	1874	0
269	20250122	141100	12206025	1874	1874	1874	1874	0
270	20250122	141000	12206025	1874	1874	1874	1874	0
271	20250122	140900	12206025	1874	1874	1874	1874	0
272	20250122	140800	12206025	1874	1874	1874	1874	0
273	20250122	140700	12206025	1874	1874	1874	1874	0
274	20250122	140600	12206025	1874	1874	1874	1874	0
275	20250122	140500	12206025	1874	1874	1874	1874	0
276	20250122	140400	12206025	1874	1874	1874	1874	0
277	20250122	140300	12206025	1874	1874	1874	1874	0
278	20250122	140200	12206025	1874	1874	1874	1874	0
279	20250122	140100	12206025	1874	1874	1874	1874	0
280	20250122	140000	12206025	1874	1874	1874	1874	0
281	20250122	135900	12206025	1874	1874	1874	1874	0
282	20250122	135800	12206025	1874	1874	1874	1874	0
283	20250122	135700	12206025	1874	1874	1874	1874	0
284	20250122	135600	12206025	1874	1874	1874	1874	0
285	20250122	135500	12206025	1874	1874	1874	1874	0
286	20250122	135400	12206025	1874	1874	1874	1874	0
287	20250122	135300	12206025	1874	1874	1874	1874	0
288	20250122	135200	12206025	1874	1874	1874	1874	0
289	20250122	135100	12206025	1874	1874	1874	1874	0
290	20250122	135000	12206025	1874	1874	1874	1874	0
291	20250122	134900	12206025	1874	1874	1874	1874	0
292	20250122	134800	12206025	1874	1874	1874	1874	0
293	20250122	134700	12206025	1874	1874	1874	1874	0
294	20250122	134600	12206025	1874	1874	1874	1874	0
295	20250122	134500	12206025	1874	1874	1874	1874	0
296	20250122	134400	12206025	1874	1874	1874	1874	0
297	20250122	134300	12206025	1874	1874	1874	1874	0
298	20250122	134200	12206025	1874	1874	1874	1874	0
299	20250122	134100	12206025	1874	1874	1874	1874	0
300	20250122	134000	12206025	1874	1874	1874	1874	0
301	20250122	133900	12206025	1874	1874	1874	1874	34
302	20250122	133800	12142309	1873	1873	1873	1873	0
303	20250122	133700	12142309	1873	1873	1873	1873	0
304	20250122	133600	12142309	1873	1873	1873	1873	0
305	20250122	133500	12142309	1873	1873	1873	1873	0
306	20250122	133400	12142309	1873	1873	1873	1873	0
307	20250122	133300	12142309	1873	1873	1873	1873	0
308	20250122	133200	12142309	1873	1873	1873	1873	0
309	20250122	133100	12142309	1873	1873	1873	1873	0
310	20250122	133000	12142309	1873	1873	1873	1873	0
311	20250122	132900	12142309	1873	1873	1873	1873	0
312	20250122	132800	12142309	1873	1873	1873	1873	0
313	20250122	132700	12142309	1873	1873	1873	1873	0
314	20250122	132600	12142309	1873	1873	1873	1873	0
315	20250122	132500	12142309	1873	1873	1873	1873	0
316	20250122	132400	12142309	1873	1873	1873	1873	0
317	20250122	132300	12142309	1873	1873	1873	1873	0
318	20250122	132200	12142309	1873	1873	1873	1873	0
319	20250122	132100	12142309	1873	1873	1873	1873	0
320	20250122	132000	12142309	1873	1873	1873	1873	0
321	20250122	131900	12142309	1873	1873	1873	1873	0
322	20250122	131800	12142309	1873	1873	1873	1873	0
323	20250122	131700	12142309	1873	1873	1873	1873	0
324	20250122	131600	12142309	1873	1873	1873	1873	0
325	20250122	131500	12142309	1873	1873	1873	1873	0
326	20250122	131400	12142309	1873	1873	1873	1873	0
327	20250122	131300	12142309	1873	1873	1873	1873	0
328	20250122	131200	12142309	1873	1873	1873	1873	13
329	20250122	131100	12117960	1874	1874	1874	1874	0
330	20250122	131000	12117960	1874	1874	1874	1874	0
331	20250122	130900	12117960	1874	1874	1874	1874	0
332	20250122	130800	12117960	1874	1874	1874	1874	10
333	20250122	130700	12099220	1873	1873	1873	1873	0
334	20250122	130600	12099220	1873	1873	1873	1873	5
335	20250122	130500	12089855	1873	1873	1873	1873	0
336	20250122	130400	12089855	1873	1873	1873	1873	0
337	20250122	130300	12089855	1873	1873	1873	1873	0
338	20250122	130200	12089855	1873	1873	1873	1873	499
339	20250122	130100	11155228	1873	1873	1873	1873	105
340	20250122	130000	10958563	1873	1873	1873	1873	1
341	20250122	125900	10956690	1873	1873	1873	1873	0
342	20250122	125800	10956690	1873	1873	1873	1873	0
343	20250122	125700	10956690	1873	1873	1873	1873	0
344	20250122	125600	10956690	1873	1873	1873	1873	0
345	20250122	125500	10956690	1873	1873	1873	1873	0
346	20250122	125400	10956690	1873	1873	1873	1873	0
347	20250122	125300	10956690	1873	1873	1873	1873	0
348	20250122	125200	10956690	1873	1873	1873	1873	271
349	20250122	125100	10449107	1874	1874	1874	1874	35
350	20250122	125000	10383517	1875	1875	1875	1875	0
351	20250122	124900	10383517	1875	1875	1875	1875	0
352	20250122	124800	10383517	1875	1875	1875	1875	0
353	20250122	124700	10383517	1875	1875	1875	1875	0
354	20250122	124600	10383517	1875	1875	1875	1875	35
355	20250122	124500	10317892	1876	1876	1876	1876	2
356	20250122	124400	10314140	1876	1876	1876	1876	0
357	20250122	124300	10314140	1876	1876	1876	1876	0
358	20250122	124200	10314140	1876	1876	1876	1876	0
359	20250122	124100	10314140	1876	1876	1876	1876	0
360	20250122	124000	10314140	1876	1876	1876	1876	0
361	20250122	123900	10314140	1876	1876	1876	1876	0
362	20250122	123800	10314140	1876	1876	1876	1876	0
363	20250122	123700	10314140	1876	1876	1876	1876	0
364	20250122	123600	10314140	1876	1876	1876	1876	0
365	20250122	123500	10314140	1876	1876	1876	1876	0
366	20250122	123400	10314140	1876	1876	1876	1876	0
367	20250122	123300	10314140	1876	1876	1876	1876	0
368	20250122	123200	10314140	1876	1876	1876	1876	0
369	20250122	123100	10314140	1876	1876	1876	1876	0
370	20250122	123000	10314140	1876	1876	1876	1876	0
371	20250122	122900	10314140	1876	1876	1876	1876	0
372	20250122	122800	10314140	1876	1876	1876	1876	0
373	20250122	122700	10314140	1876	1876	1876	1876	300
374	20250122	122600	9751340	1875	1875	1875	1875	0
375	20250122	122500	9751340	1875	1875	1875	1875	0
376	20250122	122400	9751340	1875	1875	1875	1875	0
377	20250122	122300	9751340	1875	1875	1875	1875	0
378	20250122	122200	9751340	1875	1875	1875	1875	0
379	20250122	122100	9751340	1875	1875	1875	1875	0
380	20250122	122000	9751340	1875	1880	1880	1875	200
381	20250122	121900	9375619	1883	1883	1883	1883	0
382	20250122	121800	9375619	1883	1883	1883	1883	0
383	20250122	121700	9375619	1883	1883	1883	1883	0
384	20250122	121600	9375619	1883	1883	1883	1883	0
385	20250122	121500	9375619	1883	1883	1883	1883	0
386	20250122	121400	9375619	1883	1883	1883	1883	0
387	20250122	121300	9375619	1883	1883	1883	1883	0
388	20250122	121200	9375619	1883	1883	1883	1883	0
389	20250122	121100	9375619	1883	1883	1883	1883	0
390	20250122	121000	9375619	1883	1883	1883	1883	0
391	20250122	120900	9375619	1883	1883	1883	1883	0
392	20250122	120800	9375619	1883	1883	1883	1883	0
393	20250122	120700	9375619	1883	1883	1883	1883	0
394	20250122	120600	9375619	1883	1883	1883	1883	0
395	20250122	120500	9375619	1883	1883	1883	1883	0
396	20250122	120400	9375619	1883	1883	1883	1883	0
397	20250122	120300	9375619	1883	1883	1883	1883	0
398	20250122	120200	9375619	1883	1883	1883	1883	0
399	20250122	120100	9375619	1883	1883	1883	1883	0
400	20250122	120000	9375619	1883	1883	1883	1883	1
401	20250122	115900	9373736	1883	1883	1883	1883	0
402	20250122	115800	9373736	1883	1883	1883	1883	0
403	20250122	115700	9373736	1883	1883	1883	1883	0
404	20250122	115600	9373736	1883	1883	1883	1883	0
405	20250122	115500	9373736	1883	1883	1883	1883	0
406	20250122	115400	9373736	1883	1883	1883	1883	0
407	20250122	115300	9373736	1883	1883	1883	1883	0
408	20250122	115200	9373736	1883	1883	1883	1883	0
409	20250122	115100	9373736	1883	1883	1883	1883	0
410	20250122	115000	9373736	1883	1883	1883	1883	0
411	20250122	114900	9373736	1883	1883	1883	1883	0
412	20250122	114800	9373736	1883	1883	1883	1883	0
413	20250122	114700	9373736	1883	1883	1883	1883	0
414	20250122	114600	9373736	1883	1883	1883	1883	0
415	20250122	114500	9373736	1883	1883	1883	1883	0
416	20250122	114400	9373736	1883	1883	1883	1883	0
417	20250122	114300	9373736	1883	1883	1883	1883	0
418	20250122	114200	9373736	1883	1883	1883	1883	0
419	20250122	114100	9373736	1883	1883	1883	1883	0
420	20250122	114000	9373736	1883	1883	1883	1883	0
421	20250122	113900	9373736	1883	1883	1883	1883	0
422	20250122	113800	9373736	1883	1883	1883	1883	0
423	20250122	113700	9373736	1883	1883	1883	1883	0
424	20250122	113600	9373736	1883	1883	1883	1883	0
425	20250122	113500	9373736	1883	1883	1883	1883	0
426	20250122	113400	9373736	1883	1883	1883	1883	0
427	20250122	113300	9373736	1883	1885	1885	1883	500
428	20250122	113200	8432234	1885	1885	1885	1885	0
429	20250122	113100	8432234	1885	1885	1885	1885	0
430	20250122	113000	8432234	1885	1885	1885	1885	0
431	20250122	112900	8432234	1885	1885	1885	1885	0
432	20250122	112800	8432234	1885	1885	1885	1885	0
433	20250122	112700	8432234	1885	1885	1885	1885	0
434	20250122	112600	8432234	1885	1885	1885	1885	0
435	20250122	112500	8432234	1885	1885	1885	1885	0
436	20250122	112400	8432234	1885	1885	1885	1885	0
437	20250122	112300	8432234	1885	1885	1885	1885	0
438	20250122	112200	8432234	1885	1885	1885	1885	0
439	20250122	112100	8432234	1885	1885	1885	1885	0
440	20250122	112000	8432234	1885	1885	1885	1885	1858
441	20250122	111900	4929904	1889	1889	1889	1889	0
442	20250122	111800	4929904	1889	1889	1889	1889	0
443	20250122	111700	4929904	1889	1889	1889	1889	0
444	20250122	111600	4929904	1889	1889	1889	1889	10
445	20250122	111500	4911014	1889	1889	1889	1889	0
446	20250122	111400	4911014	1889	1889	1889	1889	0
447	20250122	111300	4911014	1889	1889	1889	1889	0
448	20250122	111200	4911014	1889	1889	1889	1889	0
449	20250122	111100	4911014	1889	1889	1889	1889	0
450	20250122	111000	4911014	1889	1889	1889	1889	0
451	20250122	110900	4911014	1889	1889	1889	1889	0
452	20250122	110800	4911014	1889	1889	1889	1889	0
453	20250122	110700	4911014	1889	1889	1889	1889	0
454	20250122	110600	4911014	1889	1889	1889	1889	0
455	20250122	110500	4911014	1889	1889	1889	1889	0
456	20250122	110400	4911014	1889	1889	1889	1889	0
457	20250122	110300	4911014	1889	1889	1889	1889	0
458	20250122	110200	4911014	1889	1889	1889	1889	0
459	20250122	110100	4911014	1889	1889	1889	1889	0
460	20250122	110000	4911014	1889	1889	1889	1889	1
461	20250122	105900	4909125	1889	1889	1889	1889	0
462	20250122	105800	4909125	1889	1889	1889	1889	0
463	20250122	105700	4909125	1889	1889	1889	1889	0
464	20250122	105600	4909125	1889	1889	1889	1889	0
465	20250122	105500	4909125	1889	1889	1889	1889	0
466	20250122	105400	4909125	1889	1889	1889	1889	1
467	20250122	105300	4907236	1876	1876	1876	1876	0
468	20250122	105200	4907236	1876	1876	1876	1876	0
469	20250122	105100	4907236	1876	1876	1876	1876	0
470	20250122	105000	4907236	1876	1876	1876	1876	0
471	20250122	104900	4907236	1876	1876	1876	1876	10
472	20250122	104800	4888476	1885	1885	1885	1885	0
473	20250122	104700	4888476	1885	1885	1885	1885	0
474	20250122	104600	4888476	1885	1885	1885	1885	0
475	20250122	104500	4888476	1885	1885	1885	1885	0
476	20250122	104400	4888476	1885	1890	1890	1885	404
477	20250122	104300	4126686	1891	1891	1891	1891	0
478	20250122	104200	4126686	1891	1891	1891	1891	0
479	20250122	104100	4126686	1891	1891	1891	1891	0
480	20250122	104000	4126686	1891	1891	1891	1891	0
481	20250122	103900	4126686	1891	1891	1891	1891	0
482	20250122	103800	4126686	1891	1891	1891	1891	0
483	20250122	103700	4126686	1891	1891	1891	1891	0
484	20250122	103600	4126686	1891	1891	1891	1891	0
485	20250122	103500	4126686	1891	1891	1891	1891	0
486	20250122	103400	4126686	1891	1891	1891	1891	0
487	20250122	103300	4126686	1891	1891	1891	1891	0
488	20250122	103200	4126686	1891	1891	1891	1891	0
489	20250122	103100	4126686	1891	1891	1891	1891	159
490	20250122	103000	3826017	1891	1891	1891	1891	265
491	20250122	102900	3324902	1892	1892	1892	1892	0
492	20250122	102800	3324902	1892	1892	1892	1892	0
493	20250122	102700	3324902	1892	1892	1892	1892	0
494	20250122	102600	3324902	1892	1892	1892	1892	0
495	20250122	102500	3324902	1892	1892	1892	1892	0
496	20250122	102400	3324902	1892	1892	1892	1892	0
497	20250122	102300	3324902	1892	1892	1892	1892	0
498	20250122	102200	3324902	1892	1892	1892	1892	0
499	20250122	102100	3324902	1892	1892	1892	1892	0
500	20250122	102000	3324902	1892	1892	1892	1892	0
501	20250122	101900	3324902	1892	1892	1892	1892	0
502	20250122	101800	3324902	1892	1892	1892	1892	0
503	20250122	101700	3324902	1892	1892	1892	1892	0
504	20250122	101600	3324902	1892	1892	1892	1892	0
505	20250122	101500	3324902	1892	1892	1892	1892	0
506	20250122	101400	3324902	1892	1892	1892	1892	0
507	20250122	101300	3324902	1892	1892	1892	1892	0
508	20250122	101200	3324902	1892	1891	1892	1891	1000
509	20250122	101100	1433036	1891	1891	1891	1891	0
510	20250122	101000	1433036	1891	1891	1891	1891	0
511	20250122	100900	1433036	1891	1891	1891	1891	0
512	20250122	100800	1433036	1891	1891	1891	1891	0
513	20250122	100700	1433036	1891	1891	1891	1891	0
514	20250122	100600	1433036	1891	1891	1891	1891	0
515	20250122	100500	1433036	1891	1891	1891	1891	0
516	20250122	100400	1433036	1891	1891	1891	1891	0
517	20250122	100300	1433036	1891	1891	1891	1891	0
518	20250122	100200	1433036	1891	1891	1891	1891	0
519	20250122	100100	1433036	1891	1891	1891	1891	0
520	20250122	100000	1433036	1891	1891	1891	1891	1
521	20250122	095900	1431145	1894	1894	1894	1894	0
522	20250122	095800	1431145	1894	1894	1894	1894	0
523	20250122	095700	1431145	1894	1894	1894	1894	0
524	20250122	095600	1431145	1894	1894	1894	1894	0
525	20250122	095500	1431145	1894	1894	1894	1894	0
526	20250122	095400	1431145	1894	1894	1894	1894	0
527	20250122	095300	1431145	1894	1894	1894	1894	0
528	20250122	095200	1431145	1894	1894	1894	1894	0
529	20250122	095100	1431145	1894	1894	1894	1894	0
530	20250122	095000	1431145	1894	1894	1894	1894	0
531	20250122	094900	1431145	1894	1894	1894	1894	0
532	20250122	094800	1431145	1894	1894	1894	1894	0
533	20250122	094700	1431145	1894	1894	1894	1894	0
534	20250122	094600	1431145	1894	1894	1894	1894	0
535	20250122	094500	1431145	1894	1894	1894	1894	0
536	20250122	094400	1431145	1894	1894	1894	1894	0
537	20250122	094300	1431145	1894	1894	1894	1894	0
538	20250122	094200	1431145	1894	1894	1894	1894	0
539	20250122	094100	1431145	1894	1894	1894	1894	0
540	20250122	094000	1431145	1894	1894	1894	1894	0
541	20250122	093900	1431145	1894	1894	1894	1894	0
542	20250122	093800	1431145	1894	1894	1894	1894	0
543	20250122	093700	1431145	1894	1894	1894	1894	0
544	20250122	093600	1431145	1894	1894	1894	1894	0
545	20250122	093500	1431145	1894	1894	1894	1894	1
546	20250122	093400	1429251	1894	1894	1894	1894	37
547	20250122	093300	1359173	1894	1894	1894	1894	216
548	20250122	093200	950069	1894	1894	1894	1894	20
549	20250122	093100	912189	1894	1894	1894	1894	0
550	20250122	093000	912189	1894	1894	1894	1894	1
551	20250122	092900	910295	1894	1894	1894	1894	50
552	20250122	092800	815595	1895	1895	1895	1895	0
553	20250122	092700	815595	1895	1895	1895	1895	0
554	20250122	092600	815595	1895	1895	1895	1895	0
555	20250122	092500	815595	1895	1895	1895	1895	0
556	20250122	092400	815595	1895	1895	1895	1895	0
557	20250122	092300	815595	1895	1895	1895	1895	10
558	20250122	092200	796645	1895	1895	1895	1895	0
559	20250122	092100	796645	1895	1895	1895	1895	0
560	20250122	092000	796645	1895	1895	1895	1895	0
561	20250122	091900	796645	1895	1895	1895	1895	0
562	20250122	091800	796645	1895	1896	1896	1895	23
563	20250122	091700	753041	1896	1896	1896	1896	0
564	20250122	091600	753041	1896	1896	1896	1896	0
565	20250122	091500	753041	1896	1896	1896	1896	5
566	20250122	091400	743561	1872	1872	1872	1872	0
567	20250122	091300	743561	1872	1872	1872	1872	32
568	20250122	091200	683657	1894	1894	1894	1894	0
569	20250122	091100	683657	1894	1894	1894	1894	0
570	20250122	091000	683657	1894	1894	1894	1894	0
571	20250122	090900	683657	1894	1894	1894	1894	0
572	20250122	090800	683657	1894	1894	1894	1894	0
573	20250122	090700	683657	1894	1894	1894	1894	0
574	20250122	090600	683657	1894	1894	1894	1894	0
575	20250122	090500	683657	1894	1894	1894	1894	0
576	20250122	090400	683657	1894	1894	1894	1894	0
577	20250122	090300	683657	1894	1894	1894	1894	28
578	20250122	090200	630625	1875	1875	1875	1875	0
579	20250122	090100	630625	1875	1875	1875	1875	0
580	20250122	090000	630625	1875	1899	1899	1870	336