KissMeData/002920/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	183800	28651511	1883	1883	1883	1883	200
3	20250206	183700	28651511	1883	1883	1883	1883	0
4	20250206	183600	28651511	1883	1883	1883	1883	0
5	20250206	183500	28651511	1883	1883	1883	1883	0
6	20250206	183400	28651511	1883	1883	1883	1883	0
7	20250206	183300	28651511	1883	1883	1883	1883	0
8	20250206	183200	28651511	1883	1883	1883	1883	0
9	20250206	183100	28651511	1883	1883	1883	1883	0
10	20250206	183000	28651511	1883	1883	1883	1883	0
11	20250206	182900	28651511	1883	1883	1883	1883	0
12	20250206	182800	28651511	1883	1883	1883	1883	0
13	20250206	182700	28651511	1883	1883	1883	1883	0
14	20250206	182600	28651511	1883	1883	1883	1883	0
15	20250206	182500	28651511	1883	1883	1883	1883	0
16	20250206	182400	28651511	1883	1883	1883	1883	0
17	20250206	182300	28651511	1883	1883	1883	1883	0
18	20250206	182200	28651511	1883	1883	1883	1883	0
19	20250206	182100	28651511	1883	1883	1883	1883	0
20	20250206	182000	28651511	1883	1883	1883	1883	0
21	20250206	181900	28651511	1883	1883	1883	1883	0
22	20250206	181800	28651511	1883	1883	1883	1883	0
23	20250206	181700	28651511	1883	1883	1883	1883	0
24	20250206	181600	28651511	1883	1883	1883	1883	0
25	20250206	181500	28651511	1883	1883	1883	1883	0
26	20250206	181400	28651511	1883	1883	1883	1883	0
27	20250206	181300	28651511	1883	1883	1883	1883	0
28	20250206	181200	28651511	1883	1883	1883	1883	0
29	20250206	181100	28651511	1883	1883	1883	1883	0
30	20250206	181000	28651511	1883	1883	1883	1883	0
31	20250206	180900	28651511	1883	1883	1883	1883	0
32	20250206	180800	28651511	1883	1883	1883	1883	200
33	20250206	180700	28651511	1883	1883	1883	1883	0
34	20250206	180600	28651511	1883	1883	1883	1883	0
35	20250206	180500	28651511	1883	1883	1883	1883	0
36	20250206	180400	28651511	1883	1883	1883	1883	0
37	20250206	180300	28651511	1883	1883	1883	1883	0
38	20250206	180200	28651511	1883	1883	1883	1883	0
39	20250206	180100	28651511	1883	1883	1883	1883	0
40	20250206	180000	28651511	1883	1883	1883	1883	0
41	20250206	175900	28651511	1883	1883	1883	1883	0
42	20250206	175800	28651511	1883	1883	1883	1883	0
43	20250206	175700	28651511	1883	1883	1883	1883	0
44	20250206	175600	28651511	1883	1883	1883	1883	0
45	20250206	175500	28651511	1883	1883	1883	1883	0
46	20250206	175400	28651511	1883	1883	1883	1883	0
47	20250206	175300	28651511	1883	1883	1883	1883	0
48	20250206	175200	28651511	1883	1883	1883	1883	0
49	20250206	175100	28651511	1883	1883	1883	1883	0
50	20250206	175000	28651511	1883	1883	1883	1883	0
51	20250206	174900	28651511	1883	1883	1883	1883	0
52	20250206	174800	28651511	1883	1883	1883	1883	0
53	20250206	174700	28651511	1883	1883	1883	1883	0
54	20250206	174600	28651511	1883	1883	1883	1883	0
55	20250206	174500	28651511	1883	1883	1883	1883	0
56	20250206	174400	28651511	1883	1883	1883	1883	0
57	20250206	174300	28651511	1883	1883	1883	1883	0
58	20250206	174200	28651511	1883	1883	1883	1883	0
59	20250206	174100	28651511	1883	1883	1883	1883	0
60	20250206	174000	28651511	1883	1883	1883	1883	0
61	20250206	173900	28651511	1883	1883	1883	1883	0
62	20250206	173800	28651511	1883	1883	1883	1883	200
63	20250206	173700	28651511	1883	1883	1883	1883	0
64	20250206	173600	28651511	1883	1883	1883	1883	0
65	20250206	173500	28651511	1883	1883	1883	1883	0
66	20250206	173400	28651511	1883	1883	1883	1883	0
67	20250206	173300	28651511	1883	1883	1883	1883	0
68	20250206	173200	28651511	1883	1883	1883	1883	0
69	20250206	173100	28651511	1883	1883	1883	1883	0
70	20250206	173000	28651511	1883	1883	1883	1883	0
71	20250206	172900	28651511	1883	1883	1883	1883	0
72	20250206	172800	28651511	1883	1883	1883	1883	0
73	20250206	172700	28651511	1883	1883	1883	1883	0
74	20250206	172600	28651511	1883	1883	1883	1883	0
75	20250206	172500	28651511	1883	1883	1883	1883	0
76	20250206	172400	28651511	1883	1883	1883	1883	0
77	20250206	172300	28651511	1883	1883	1883	1883	0
78	20250206	172200	28651511	1883	1883	1883	1883	0
79	20250206	172100	28651511	1883	1883	1883	1883	0
80	20250206	172000	28651511	1883	1883	1883	1883	0
81	20250206	171900	28651511	1883	1883	1883	1883	0
82	20250206	171800	28651511	1883	1883	1883	1883	0
83	20250206	171700	28651511	1883	1883	1883	1883	0
84	20250206	171600	28651511	1883	1883	1883	1883	0
85	20250206	171500	28651511	1883	1883	1883	1883	0
86	20250206	171400	28651511	1883	1883	1883	1883	0
87	20250206	171300	28651511	1883	1883	1883	1883	0
88	20250206	171200	28651511	1883	1883	1883	1883	0
89	20250206	171100	28651511	1883	1883	1883	1883	0
90	20250206	171000	28651511	1883	1883	1883	1883	0
91	20250206	170900	28651511	1883	1883	1883	1883	0
92	20250206	170800	28651511	1883	1883	1883	1883	200
93	20250206	170700	28651511	1883	1883	1883	1883	0
94	20250206	170600	28651511	1883	1883	1883	1883	0
95	20250206	170500	28651511	1883	1883	1883	1883	0
96	20250206	170400	28651511	1883	1883	1883	1883	0
97	20250206	170300	28651511	1883	1883	1883	1883	0
98	20250206	170200	28651511	1883	1883	1883	1883	0
99	20250206	170100	28651511	1883	1883	1883	1883	0
100	20250206	170000	28651511	1883	1883	1883	1883	0
101	20250206	165900	28651511	1883	1883	1883	1883	0
102	20250206	165800	28651511	1883	1883	1883	1883	0
103	20250206	165700	28651511	1883	1883	1883	1883	0
104	20250206	165600	28651511	1883	1883	1883	1883	0
105	20250206	165500	28651511	1883	1883	1883	1883	0
106	20250206	165400	28651511	1883	1883	1883	1883	0
107	20250206	165300	28651511	1883	1883	1883	1883	0
108	20250206	165200	28651511	1883	1883	1883	1883	0
109	20250206	165100	28651511	1883	1883	1883	1883	0
110	20250206	165000	28651511	1883	1883	1883	1883	0
111	20250206	164900	28651511	1883	1883	1883	1883	0
112	20250206	164800	28651511	1883	1883	1883	1883	0
113	20250206	164700	28651511	1883	1883	1883	1883	0
114	20250206	164600	28651511	1883	1883	1883	1883	0
115	20250206	164500	28651511	1883	1883	1883	1883	0
116	20250206	164400	28651511	1883	1883	1883	1883	0
117	20250206	164300	28651511	1883	1883	1883	1883	0
118	20250206	164200	28651511	1883	1883	1883	1883	0
119	20250206	164100	28651511	1883	1883	1883	1883	0
120	20250206	164000	28651511	1883	1883	1883	1883	0
121	20250206	163900	28651511	1883	1883	1883	1883	0
122	20250206	163800	28651511	1883	1883	1883	1883	200
123	20250206	163700	28651511	1883	1883	1883	1883	0
124	20250206	163600	28651511	1883	1883	1883	1883	0
125	20250206	163500	28651511	1883	1883	1883	1883	0
126	20250206	163400	28651511	1883	1883	1883	1883	0
127	20250206	163300	28651511	1883	1883	1883	1883	0
128	20250206	163200	28651511	1883	1883	1883	1883	0
129	20250206	163100	28651511	1883	1883	1883	1883	0
130	20250206	163000	28651511	1883	1883	1883	1883	0
131	20250206	162900	28651511	1883	1883	1883	1883	0
132	20250206	162800	28651511	1883	1883	1883	1883	0
133	20250206	162700	28651511	1883	1883	1883	1883	0
134	20250206	162600	28651511	1883	1883	1883	1883	0
135	20250206	162500	28651511	1883	1883	1883	1883	0
136	20250206	162400	28651511	1883	1883	1883	1883	0
137	20250206	162300	28651511	1883	1883	1883	1883	0
138	20250206	162200	28651511	1883	1883	1883	1883	0
139	20250206	162100	28651511	1883	1883	1883	1883	0
140	20250206	162000	28651511	1883	1883	1883	1883	0
141	20250206	161900	28651511	1883	1883	1883	1883	0
142	20250206	161800	28651511	1883	1883	1883	1883	0
143	20250206	161700	28651511	1883	1883	1883	1883	0
144	20250206	161600	28651511	1883	1883	1883	1883	0
145	20250206	161500	28651511	1883	1883	1883	1883	0
146	20250206	161400	28651511	1883	1883	1883	1883	0
147	20250206	161300	28651511	1883	1883	1883	1883	0
148	20250206	161200	28651511	1883	1883	1883	1883	0
149	20250206	161100	28651511	1883	1883	1883	1883	0
150	20250206	161000	28651511	1883	1883	1883	1883	0
151	20250206	160900	28651511	1883	1883	1883	1883	0
152	20250206	160800	28651511	1883	1883	1883	1883	200
153	20250206	160700	28651511	1883	1883	1883	1883	0
154	20250206	160600	28651511	1883	1883	1883	1883	0
155	20250206	160500	28651511	1883	1883	1883	1883	0
156	20250206	160400	28651511	1883	1883	1883	1883	0
157	20250206	160300	28651511	1883	1883	1883	1883	0
158	20250206	160200	28651511	1883	1883	1883	1883	0
159	20250206	160100	28651511	1883	1883	1883	1883	0
160	20250206	160000	28651511	1883	1883	1883	1883	0
161	20250206	155900	28651511	1883	1883	1883	1883	0
162	20250206	155800	28651511	1883	1883	1883	1883	0
163	20250206	155700	28651511	1883	1883	1883	1883	0
164	20250206	155600	28651511	1883	1883	1883	1883	0
165	20250206	155500	28651511	1883	1883	1883	1883	0
166	20250206	155400	28651511	1883	1883	1883	1883	0
167	20250206	155300	28651511	1883	1883	1883	1883	0
168	20250206	155200	28651511	1883	1883	1883	1883	0
169	20250206	155100	28651511	1883	1883	1883	1883	0
170	20250206	155000	28651511	1883	1883	1883	1883	0
171	20250206	154900	28651511	1883	1883	1883	1883	0
172	20250206	154800	28651511	1883	1883	1883	1883	0
173	20250206	154700	28651511	1883	1883	1883	1883	0
174	20250206	154600	28651511	1883	1883	1883	1883	0
175	20250206	154500	28651511	1883	1883	1883	1883	0
176	20250206	154400	28651511	1883	1883	1883	1883	0
177	20250206	154300	28651511	1883	1883	1883	1883	0
178	20250206	154200	28651511	1883	1883	1883	1883	0
179	20250206	154100	28651511	1883	1883	1883	1883	0
180	20250206	154000	28651511	1883	1883	1883	1883	0
181	20250206	153900	28651511	1883	1883	1883	1883	0
182	20250206	153800	28651511	1883	1883	1883	1883	200
183	20250206	153700	28651511	1883	1883	1883	1883	0
184	20250206	153600	28651511	1883	1883	1883	1883	0
185	20250206	153500	28651511	1883	1883	1883	1883	0
186	20250206	153400	28651511	1883	1883	1883	1883	0
187	20250206	153300	28651511	1883	1883	1883	1883	0
188	20250206	153200	28651511	1883	1883	1883	1883	0
189	20250206	153100	28651511	1883	1883	1883	1883	0
190	20250206	153000	28651511	1883	1883	1883	1883	200
191	20250206	152900	28274911	1876	1876	1876	1876	0
192	20250206	152800	28274911	1876	1876	1876	1876	0
193	20250206	152700	28274911	1876	1876	1876	1876	0
194	20250206	152600	28274911	1876	1876	1876	1876	0
195	20250206	152500	28274911	1876	1876	1876	1876	0
196	20250206	152400	28274911	1876	1876	1876	1876	0
197	20250206	152300	28274911	1876	1876	1876	1876	0
198	20250206	152200	28274911	1876	1876	1876	1876	0
199	20250206	152100	28274911	1876	1876	1876	1876	0
200	20250206	152000	28274911	1876	1876	1876	1876	0
201	20250206	151900	28274911	1876	1876	1876	1876	0
202	20250206	151800	28274911	1876	1876	1876	1876	0
203	20250206	151700	28274911	1876	1876	1876	1876	0
204	20250206	151600	28274911	1876	1876	1876	1876	0
205	20250206	151500	28274911	1876	1876	1876	1876	0
206	20250206	151400	28274911	1876	1876	1876	1876	2186
207	20250206	151300	24173975	1876	1876	1876	1876	0
208	20250206	151200	24173975	1876	1876	1876	1876	0
209	20250206	151100	24173975	1876	1876	1876	1876	0
210	20250206	151000	24173975	1876	1876	1876	1876	0
211	20250206	150900	24173975	1876	1876	1876	1876	0
212	20250206	150800	24173975	1876	1876	1876	1876	0
213	20250206	150700	24173975	1876	1876	1876	1876	0
214	20250206	150600	24173975	1876	1876	1876	1876	0
215	20250206	150500	24173975	1876	1876	1876	1876	0
216	20250206	150400	24173975	1876	1876	1876	1876	0
217	20250206	150300	24173975	1876	1876	1876	1876	0
218	20250206	150200	24173975	1876	1876	1876	1876	0
219	20250206	150100	24173975	1876	1876	1876	1876	0
220	20250206	150000	24173975	1876	1876	1876	1876	0
221	20250206	145900	24173975	1876	1876	1876	1876	0
222	20250206	145800	24173975	1876	1876	1876	1876	0
223	20250206	145700	24173975	1876	1876	1876	1876	0
224	20250206	145600	24173975	1876	1876	1876	1876	0
225	20250206	145500	24173975	1876	1876	1876	1876	0
226	20250206	145400	24173975	1876	1876	1876	1876	0
227	20250206	145300	24173975	1876	1876	1876	1876	0
228	20250206	145200	24173975	1876	1876	1876	1876	0
229	20250206	145100	24173975	1876	1876	1876	1876	0
230	20250206	145000	24173975	1876	1876	1876	1876	0
231	20250206	144900	24173975	1876	1876	1876	1876	0
232	20250206	144800	24173975	1876	1876	1876	1876	0
233	20250206	144700	24173975	1876	1876	1876	1876	0
234	20250206	144600	24173975	1876	1876	1876	1876	0
235	20250206	144500	24173975	1876	1876	1876	1876	0
236	20250206	144400	24173975	1876	1876	1876	1876	0
237	20250206	144300	24173975	1876	1876	1876	1876	0
238	20250206	144200	24173975	1876	1876	1876	1876	0
239	20250206	144100	24173975	1876	1876	1876	1876	0
240	20250206	144000	24173975	1876	1876	1876	1876	53
241	20250206	143900	24074547	1876	1876	1876	1876	0
242	20250206	143800	24074547	1876	1876	1876	1876	0
243	20250206	143700	24074547	1876	1876	1876	1876	0
244	20250206	143600	24074547	1876	1876	1876	1876	0
245	20250206	143500	24074547	1876	1876	1876	1876	0
246	20250206	143400	24074547	1876	1876	1876	1876	0
247	20250206	143300	24074547	1876	1876	1876	1876	0
248	20250206	143200	24074547	1876	1876	1876	1876	0
249	20250206	143100	24074547	1876	1876	1876	1876	0
250	20250206	143000	24074547	1876	1876	1876	1876	0
251	20250206	142900	24074547	1876	1876	1876	1876	0
252	20250206	142800	24074547	1876	1876	1876	1876	0
253	20250206	142700	24074547	1876	1876	1876	1876	0
254	20250206	142600	24074547	1876	1876	1876	1876	0
255	20250206	142500	24074547	1876	1876	1876	1876	0
256	20250206	142400	24074547	1876	1876	1876	1876	0
257	20250206	142300	24074547	1876	1876	1876	1876	0
258	20250206	142200	24074547	1876	1876	1876	1876	0
259	20250206	142100	24074547	1876	1876	1876	1876	0
260	20250206	142000	24074547	1876	1876	1876	1876	0
261	20250206	141900	24074547	1876	1876	1876	1876	0
262	20250206	141800	24074547	1876	1877	1877	1876	1111
263	20250206	141700	21990255	1879	1879	1879	1879	0
264	20250206	141600	21990255	1879	1879	1879	1879	0
265	20250206	141500	21990255	1879	1879	1879	1879	0
266	20250206	141400	21990255	1879	1879	1879	1879	0
267	20250206	141300	21990255	1879	1879	1879	1879	0
268	20250206	141200	21990255	1879	1879	1879	1879	0
269	20250206	141100	21990255	1879	1879	1879	1879	0
270	20250206	141000	21990255	1879	1879	1879	1879	0
271	20250206	140900	21990255	1879	1879	1879	1879	0
272	20250206	140800	21990255	1879	1879	1879	1879	0
273	20250206	140700	21990255	1879	1879	1879	1879	0
274	20250206	140600	21990255	1879	1879	1879	1879	0
275	20250206	140500	21990255	1879	1879	1879	1879	0
276	20250206	140400	21990255	1879	1879	1879	1879	0
277	20250206	140300	21990255	1879	1879	1879	1879	0
278	20250206	140200	21990255	1879	1879	1879	1879	0
279	20250206	140100	21990255	1879	1879	1879	1879	0
280	20250206	140000	21990255	1879	1879	1879	1879	0
281	20250206	135900	21990255	1879	1879	1879	1879	0
282	20250206	135800	21990255	1879	1879	1879	1879	0
283	20250206	135700	21990255	1879	1879	1879	1879	0
284	20250206	135600	21990255	1879	1879	1879	1879	20
285	20250206	135500	21952675	1880	1880	1880	1880	0
286	20250206	135400	21952675	1880	1880	1880	1880	0
287	20250206	135300	21952675	1880	1880	1880	1880	0
288	20250206	135200	21952675	1880	1880	1880	1880	0
289	20250206	135100	21952675	1880	1880	1880	1880	0
290	20250206	135000	21952675	1880	1880	1880	1880	0
291	20250206	134900	21952675	1880	1880	1880	1880	0
292	20250206	134800	21952675	1880	1880	1880	1880	0
293	20250206	134700	21952675	1880	1880	1880	1880	0
294	20250206	134600	21952675	1880	1880	1880	1880	0
295	20250206	134500	21952675	1880	1880	1880	1880	1
296	20250206	134400	21950795	1877	1877	1877	1877	0
297	20250206	134300	21950795	1877	1877	1877	1877	0
298	20250206	134200	21950795	1877	1877	1877	1877	0
299	20250206	134100	21950795	1877	1877	1877	1877	0
300	20250206	134000	21950795	1877	1877	1877	1877	0
301	20250206	133900	21950795	1877	1877	1877	1877	0
302	20250206	133800	21950795	1877	1877	1877	1877	0
303	20250206	133700	21950795	1877	1877	1877	1877	0
304	20250206	133600	21950795	1877	1877	1877	1877	1100
305	20250206	133500	19886095	1880	1880	1880	1880	0
306	20250206	133400	19886095	1880	1880	1880	1880	0
307	20250206	133300	19886095	1880	1880	1880	1880	0
308	20250206	133200	19886095	1880	1880	1880	1880	0
309	20250206	133100	19886095	1880	1880	1880	1880	0
310	20250206	133000	19886095	1880	1880	1880	1880	0
311	20250206	132900	19886095	1880	1880	1880	1880	0
312	20250206	132800	19886095	1880	1880	1880	1880	0
313	20250206	132700	19886095	1880	1880	1880	1880	36
314	20250206	132600	19818415	1880	1880	1880	1880	198
315	20250206	132500	19446175	1880	1880	1880	1880	162
316	20250206	132400	19141615	1879	1879	1879	1879	0
317	20250206	132300	19141615	1879	1879	1879	1879	0
318	20250206	132200	19141615	1879	1879	1879	1879	0
319	20250206	132100	19141615	1879	1879	1879	1879	0
320	20250206	132000	19141615	1879	1879	1879	1879	0
321	20250206	131900	19141615	1879	1879	1879	1879	0
322	20250206	131800	19141615	1879	1879	1879	1879	0
323	20250206	131700	19141615	1879	1879	1879	1879	0
324	20250206	131600	19141615	1879	1879	1879	1879	0
325	20250206	131500	19141615	1879	1879	1879	1879	0
326	20250206	131400	19141615	1879	1879	1879	1879	0
327	20250206	131300	19141615	1879	1879	1879	1879	0
328	20250206	131200	19141615	1879	1879	1879	1879	0
329	20250206	131100	19141615	1879	1879	1879	1879	0
330	20250206	131000	19141615	1879	1879	1879	1879	0
331	20250206	130900	19141615	1879	1879	1879	1879	0
332	20250206	130800	19141615	1879	1879	1879	1879	0
333	20250206	130700	19141615	1879	1879	1879	1879	0
334	20250206	130600	19141615	1879	1879	1879	1879	0
335	20250206	130500	19141615	1879	1879	1879	1879	0
336	20250206	130400	19141615	1879	1879	1879	1879	0
337	20250206	130300	19141615	1879	1879	1879	1879	0
338	20250206	130200	19141615	1879	1879	1879	1879	0
339	20250206	130100	19141615	1879	1879	1879	1879	0
340	20250206	130000	19141615	1879	1879	1879	1879	0
341	20250206	125900	19141615	1879	1879	1879	1879	0
342	20250206	125800	19141615	1879	1879	1879	1879	0
343	20250206	125700	19141615	1879	1879	1879	1879	0
344	20250206	125600	19141615	1879	1879	1879	1879	0
345	20250206	125500	19141615	1879	1879	1879	1879	0
346	20250206	125400	19141615	1879	1879	1879	1879	0
347	20250206	125300	19141615	1879	1879	1879	1879	0
348	20250206	125200	19141615	1879	1879	1879	1879	1
349	20250206	125100	19139736	1879	1879	1879	1879	0
350	20250206	125000	19139736	1879	1879	1879	1879	0
351	20250206	124900	19139736	1879	1880	1880	1879	35
352	20250206	124800	19073953	1880	1879	1880	1879	110
353	20250206	124700	18867173	1879	1879	1879	1879	0
354	20250206	124600	18867173	1879	1879	1879	1879	0
355	20250206	124500	18867173	1879	1879	1879	1879	0
356	20250206	124400	18867173	1879	1879	1879	1879	0
357	20250206	124300	18867173	1879	1879	1879	1879	0
358	20250206	124200	18867173	1879	1879	1879	1879	0
359	20250206	124100	18867173	1879	1879	1879	1879	0
360	20250206	124000	18867173	1879	1879	1879	1879	0
361	20250206	123900	18867173	1879	1879	1879	1879	0
362	20250206	123800	18867173	1879	1879	1879	1879	0
363	20250206	123700	18867173	1879	1879	1879	1879	10
364	20250206	123600	18848383	1879	1879	1879	1879	1450
365	20250206	123500	16123833	1878	1878	1878	1878	0
366	20250206	123400	16123833	1878	1878	1878	1878	0
367	20250206	123300	16123833	1878	1878	1878	1878	0
368	20250206	123200	16123833	1878	1878	1878	1878	0
369	20250206	123100	16123833	1878	1878	1878	1878	0
370	20250206	123000	16123833	1878	1878	1878	1878	0
371	20250206	122900	16123833	1878	1878	1878	1878	0
372	20250206	122800	16123833	1878	1878	1878	1878	0
373	20250206	122700	16123833	1878	1878	1878	1878	0
374	20250206	122600	16123833	1878	1878	1878	1878	0
375	20250206	122500	16123833	1878	1878	1878	1878	0
376	20250206	122400	16123833	1878	1878	1878	1878	0
377	20250206	122300	16123833	1878	1878	1878	1878	0
378	20250206	122200	16123833	1878	1878	1878	1878	0
379	20250206	122100	16123833	1878	1878	1878	1878	6
380	20250206	122000	16112565	1879	1879	1879	1879	0
381	20250206	121900	16112565	1879	1879	1879	1879	0
382	20250206	121800	16112565	1879	1879	1879	1879	0
383	20250206	121700	16112565	1879	1879	1879	1879	0
384	20250206	121600	16112565	1879	1879	1879	1879	0
385	20250206	121500	16112565	1879	1879	1879	1879	0
386	20250206	121400	16112565	1879	1879	1879	1879	0
387	20250206	121300	16112565	1879	1879	1879	1879	0
388	20250206	121200	16112565	1879	1879	1879	1879	0
389	20250206	121100	16112565	1879	1879	1879	1879	0
390	20250206	121000	16112565	1879	1879	1879	1879	0
391	20250206	120900	16112565	1879	1878	1879	1878	2
392	20250206	120800	16108808	1879	1879	1879	1879	0
393	20250206	120700	16108808	1879	1879	1879	1879	0
394	20250206	120600	16108808	1879	1879	1879	1879	0
395	20250206	120500	16108808	1879	1878	1879	1878	194
396	20250206	120400	15744458	1878	1878	1878	1878	270
397	20250206	120300	15237398	1878	1877	1878	1877	178
398	20250206	120200	14903238	1877	1876	1877	1876	288
399	20250206	120100	14362824	1876	1874	1876	1874	144
400	20250206	120000	14092788	1873	1873	1873	1873	0
401	20250206	115900	14092788	1873	1873	1873	1873	0
402	20250206	115800	14092788	1873	1873	1873	1873	0
403	20250206	115700	14092788	1873	1873	1873	1873	0
404	20250206	115600	14092788	1873	1873	1873	1873	0
405	20250206	115500	14092788	1873	1873	1873	1873	0
406	20250206	115400	14092788	1873	1873	1873	1873	0
407	20250206	115300	14092788	1873	1873	1873	1873	4
408	20250206	115200	14085296	1873	1873	1873	1873	0
409	20250206	115100	14085296	1873	1873	1873	1873	0
410	20250206	115000	14085296	1873	1873	1873	1873	0
411	20250206	114900	14085296	1873	1873	1873	1873	0
412	20250206	114800	14085296	1873	1873	1873	1873	0
413	20250206	114700	14085296	1873	1873	1873	1873	0
414	20250206	114600	14085296	1873	1873	1873	1873	0
415	20250206	114500	14085296	1873	1873	1873	1873	0
416	20250206	114400	14085296	1873	1873	1873	1873	0
417	20250206	114300	14085296	1873	1873	1873	1873	4
418	20250206	114200	14077804	1874	1874	1874	1874	0
419	20250206	114100	14077804	1874	1874	1874	1874	0
420	20250206	114000	14077804	1874	1874	1874	1874	0
421	20250206	113900	14077804	1874	1874	1874	1874	0
422	20250206	113800	14077804	1874	1874	1874	1874	0
423	20250206	113700	14077804	1874	1874	1874	1874	0
424	20250206	113600	14077804	1874	1874	1874	1874	0
425	20250206	113500	14077804	1874	1874	1874	1874	0
426	20250206	113400	14077804	1874	1874	1874	1874	0
427	20250206	113300	14077804	1874	1874	1874	1874	0
428	20250206	113200	14077804	1874	1874	1874	1874	0
429	20250206	113100	14077804	1874	1874	1874	1874	0
430	20250206	113000	14077804	1874	1874	1874	1874	0
431	20250206	112900	14077804	1874	1874	1874	1874	0
432	20250206	112800	14077804	1874	1874	1874	1874	0
433	20250206	112700	14077804	1874	1874	1874	1874	0
434	20250206	112600	14077804	1874	1874	1874	1874	0
435	20250206	112500	14077804	1874	1874	1874	1874	0
436	20250206	112400	14077804	1874	1874	1874	1874	0
437	20250206	112300	14077804	1874	1874	1874	1874	0
438	20250206	112200	14077804	1874	1874	1874	1874	0
439	20250206	112100	14077804	1874	1874	1874	1874	0
440	20250206	112000	14077804	1874	1874	1874	1874	0
441	20250206	111900	14077804	1874	1874	1874	1874	0
442	20250206	111800	14077804	1874	1874	1874	1874	0
443	20250206	111700	14077804	1874	1874	1874	1874	0
444	20250206	111600	14077804	1874	1874	1874	1874	0
445	20250206	111500	14077804	1874	1874	1874	1874	0
446	20250206	111400	14077804	1874	1874	1874	1874	0
447	20250206	111300	14077804	1874	1874	1874	1874	2
448	20250206	111200	14074056	1874	1874	1874	1874	0
449	20250206	111100	14074056	1874	1874	1874	1874	0
450	20250206	111000	14074056	1874	1874	1874	1874	0
451	20250206	110900	14074056	1874	1874	1874	1874	0
452	20250206	110800	14074056	1874	1874	1874	1874	0
453	20250206	110700	14074056	1874	1874	1874	1874	0
454	20250206	110600	14074056	1874	1874	1874	1874	0
455	20250206	110500	14074056	1874	1874	1874	1874	10
456	20250206	110400	14055316	1874	1874	1874	1874	10
457	20250206	110300	14036576	1874	1874	1874	1874	12
458	20250206	110200	14014088	1874	1874	1874	1874	0
459	20250206	110100	14014088	1874	1874	1874	1874	0
460	20250206	110000	14014088	1874	1874	1874	1874	20
461	20250206	105900	13976608	1874	1874	1874	1874	10
462	20250206	105800	13957868	1874	1874	1874	1874	0
463	20250206	105700	13957868	1874	1874	1874	1874	1
464	20250206	105600	13955994	1874	1874	1874	1874	50
465	20250206	105500	13862294	1874	1874	1874	1874	70
466	20250206	105400	13731114	1873	1873	1873	1873	0
467	20250206	105300	13731114	1873	1873	1873	1873	0
468	20250206	105200	13731114	1873	1873	1873	1873	1000
469	20250206	105100	11858114	1873	1873	1873	1873	0
470	20250206	105000	11858114	1873	1873	1873	1873	0
471	20250206	104900	11858114	1873	1873	1873	1873	9
472	20250206	104800	11841257	1872	1872	1872	1872	0
473	20250206	104700	11841257	1872	1872	1872	1872	0
474	20250206	104600	11841257	1872	1872	1872	1872	0
475	20250206	104500	11841257	1872	1872	1872	1872	0
476	20250206	104400	11841257	1872	1872	1872	1872	0
477	20250206	104300	11841257	1872	1872	1872	1872	0
478	20250206	104200	11841257	1872	1872	1872	1872	0
479	20250206	104100	11841257	1872	1872	1872	1872	0
480	20250206	104000	11841257	1872	1872	1872	1872	0
481	20250206	103900	11841257	1872	1872	1872	1872	0
482	20250206	103800	11841257	1872	1872	1872	1872	0
483	20250206	103700	11841257	1872	1872	1872	1872	0
484	20250206	103600	11841257	1872	1872	1872	1872	0
485	20250206	103500	11841257	1872	1872	1872	1872	0
486	20250206	103400	11841257	1872	1872	1872	1872	0
487	20250206	103300	11841257	1872	1872	1872	1872	0
488	20250206	103200	11841257	1872	1872	1872	1872	0
489	20250206	103100	11841257	1872	1872	1872	1872	0
490	20250206	103000	11841257	1872	1872	1872	1872	0
491	20250206	102900	11841257	1872	1872	1872	1872	0
492	20250206	102800	11841257	1872	1872	1872	1872	0
493	20250206	102700	11841257	1872	1872	1872	1872	0
494	20250206	102600	11841257	1872	1872	1872	1872	0
495	20250206	102500	11841257	1872	1872	1872	1872	0
496	20250206	102400	11841257	1872	1872	1872	1872	0
497	20250206	102300	11841257	1872	1872	1872	1872	0
498	20250206	102200	11841257	1872	1872	1872	1872	0
499	20250206	102100	11841257	1872	1872	1872	1872	0
500	20250206	102000	11841257	1872	1872	1872	1872	1252
501	20250206	101900	9497513	1871	1872	1872	1871	49
502	20250206	101800	9405790	1873	1873	1873	1873	0
503	20250206	101700	9405790	1873	1873	1873	1873	0
504	20250206	101600	9405790	1873	1873	1873	1873	0
505	20250206	101500	9405790	1873	1873	1873	1873	0
506	20250206	101400	9405790	1873	1873	1873	1873	0
507	20250206	101300	9405790	1873	1873	1873	1873	0
508	20250206	101200	9405790	1873	1873	1873	1873	10
509	20250206	101100	9387060	1873	1873	1873	1873	0
510	20250206	101000	9387060	1873	1873	1873	1873	0
511	20250206	100900	9387060	1873	1873	1873	1873	10
512	20250206	100800	9368330	1871	1871	1871	1871	0
513	20250206	100700	9368330	1871	1871	1871	1871	0
514	20250206	100600	9368330	1871	1871	1871	1871	0
515	20250206	100500	9368330	1871	1871	1871	1871	0
516	20250206	100400	9368330	1871	1871	1871	1871	0
517	20250206	100300	9368330	1871	1871	1871	1871	0
518	20250206	100200	9368330	1871	1871	1871	1871	17
519	20250206	100100	9336523	1873	1873	1873	1873	0
520	20250206	100000	9336523	1873	1873	1873	1873	0
521	20250206	095900	9336523	1873	1873	1873	1873	0
522	20250206	095800	9336523	1873	1873	1873	1873	0
523	20250206	095700	9336523	1873	1873	1873	1873	0
524	20250206	095600	9336523	1873	1873	1873	1873	0
525	20250206	095500	9336523	1873	1873	1873	1873	0
526	20250206	095400	9336523	1873	1873	1873	1873	0
527	20250206	095300	9336523	1873	1873	1873	1873	0
528	20250206	095200	9336523	1873	1873	1873	1873	0
529	20250206	095100	9336523	1873	1873	1873	1873	0
530	20250206	095000	9336523	1873	1873	1873	1873	0
531	20250206	094900	9336523	1873	1873	1873	1873	0
532	20250206	094800	9336523	1873	1873	1873	1873	0
533	20250206	094700	9336523	1873	1873	1873	1873	0
534	20250206	094600	9336523	1873	1873	1873	1873	0
535	20250206	094500	9336523	1873	1873	1873	1873	0
536	20250206	094400	9336523	1873	1873	1873	1873	0
537	20250206	094300	9336523	1873	1873	1873	1873	0
538	20250206	094200	9336523	1873	1873	1873	1873	0
539	20250206	094100	9336523	1873	1873	1873	1873	0
540	20250206	094000	9336523	1873	1873	1873	1873	12
541	20250206	093900	9314047	1873	1873	1873	1873	0
542	20250206	093800	9314047	1873	1873	1873	1873	0
543	20250206	093700	9314047	1873	1873	1873	1873	50
544	20250206	093600	9220397	1872	1872	1872	1872	2228
545	20250206	093500	5049581	1872	1872	1872	1872	0
546	20250206	093400	5049581	1872	1872	1872	1872	0
547	20250206	093300	5049581	1872	1872	1872	1872	0
548	20250206	093200	5049581	1872	1872	1872	1872	2
549	20250206	093100	5045837	1872	1872	1872	1872	40
550	20250206	093000	4970957	1873	1873	1873	1873	22
551	20250206	092900	4929751	1874	1874	1874	1874	0
552	20250206	092800	4929751	1874	1874	1874	1874	0
553	20250206	092700	4929751	1874	1874	1874	1874	0
554	20250206	092600	4929751	1874	1874	1874	1874	0
555	20250206	092500	4929751	1874	1874	1874	1874	0
556	20250206	092400	4929751	1874	1874	1874	1874	0
557	20250206	092300	4929751	1874	1874	1874	1874	0
558	20250206	092200	4929751	1874	1874	1874	1874	0
559	20250206	092100	4929751	1874	1874	1874	1874	0
560	20250206	092000	4929751	1874	1874	1874	1874	0
561	20250206	091900	4929751	1874	1874	1874	1874	14
562	20250206	091800	4903515	1874	1874	1874	1874	0
563	20250206	091700	4903515	1874	1874	1874	1874	0
564	20250206	091600	4903515	1874	1874	1874	1874	0
565	20250206	091500	4903515	1874	1874	1874	1874	0
566	20250206	091400	4903515	1874	1874	1874	1874	0
567	20250206	091300	4903515	1874	1874	1874	1874	0
568	20250206	091200	4903515	1874	1874	1874	1874	0
569	20250206	091100	4903515	1874	1874	1874	1874	0
570	20250206	091000	4903515	1874	1874	1874	1874	0
571	20250206	090900	4903515	1874	1876	1876	1874	2000
572	20250206	090800	1155461	1878	1878	1878	1878	0
573	20250206	090700	1155461	1878	1878	1878	1878	0
574	20250206	090600	1155461	1878	1878	1878	1878	0
575	20250206	090500	1155461	1878	1878	1878	1878	266
576	20250206	090400	655913	1879	1878	1879	1878	106
577	20250206	090300	456754	1877	1877	1877	1877	0
578	20250206	090200	456754	1877	1877	1877	1877	21
579	20250206	090100	417337	1878	1878	1878	1878	1
580	20250206	090000	415459	1879	1880	1880	1879	221