KissMeData/002220/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	183600	8905770	1823	1823	1823	1823	383
3	20250124	183500	8905770	1823	1823	1823	1823	0
4	20250124	183400	8905770	1823	1823	1823	1823	0
5	20250124	183300	8905770	1823	1823	1823	1823	0
6	20250124	183200	8905770	1823	1823	1823	1823	0
7	20250124	183100	8905770	1823	1823	1823	1823	0
8	20250124	183000	8905770	1823	1823	1823	1823	0
9	20250124	182900	8905770	1823	1823	1823	1823	0
10	20250124	182800	8905770	1823	1823	1823	1823	0
11	20250124	182700	8905770	1823	1823	1823	1823	0
12	20250124	182600	8905770	1823	1823	1823	1823	0
13	20250124	182500	8905770	1823	1823	1823	1823	0
14	20250124	182400	8905770	1823	1823	1823	1823	0
15	20250124	182300	8905770	1823	1823	1823	1823	0
16	20250124	182200	8905770	1823	1823	1823	1823	0
17	20250124	182100	8905770	1823	1823	1823	1823	0
18	20250124	182000	8905770	1823	1823	1823	1823	0
19	20250124	181900	8905770	1823	1823	1823	1823	0
20	20250124	181800	8905770	1823	1823	1823	1823	0
21	20250124	181700	8905770	1823	1823	1823	1823	0
22	20250124	181600	8905770	1823	1823	1823	1823	0
23	20250124	181500	8905770	1823	1823	1823	1823	0
24	20250124	181400	8905770	1823	1823	1823	1823	0
25	20250124	181300	8905770	1823	1823	1823	1823	0
26	20250124	181200	8905770	1823	1823	1823	1823	0
27	20250124	181100	8905770	1823	1823	1823	1823	0
28	20250124	181000	8905770	1823	1823	1823	1823	0
29	20250124	180900	8905770	1823	1823	1823	1823	0
30	20250124	180800	8905770	1823	1823	1823	1823	0
31	20250124	180700	8905770	1823	1823	1823	1823	0
32	20250124	180600	8905770	1823	1823	1823	1823	383
33	20250124	180500	8905770	1823	1823	1823	1823	0
34	20250124	180400	8905770	1823	1823	1823	1823	0
35	20250124	180300	8905770	1823	1823	1823	1823	0
36	20250124	180200	8905770	1823	1823	1823	1823	0
37	20250124	180100	8905770	1823	1823	1823	1823	0
38	20250124	180000	8905770	1823	1823	1823	1823	0
39	20250124	175900	8905770	1823	1823	1823	1823	0
40	20250124	175800	8905770	1823	1823	1823	1823	0
41	20250124	175700	8905770	1823	1823	1823	1823	0
42	20250124	175600	8905770	1823	1823	1823	1823	0
43	20250124	175500	8905770	1823	1823	1823	1823	0
44	20250124	175400	8905770	1823	1823	1823	1823	0
45	20250124	175300	8905770	1823	1823	1823	1823	0
46	20250124	175200	8905770	1823	1823	1823	1823	0
47	20250124	175100	8905770	1823	1823	1823	1823	0
48	20250124	175000	8905770	1823	1823	1823	1823	0
49	20250124	174900	8905770	1823	1823	1823	1823	0
50	20250124	174800	8905770	1823	1823	1823	1823	0
51	20250124	174700	8905770	1823	1823	1823	1823	0
52	20250124	174600	8905770	1823	1823	1823	1823	0
53	20250124	174500	8905770	1823	1823	1823	1823	0
54	20250124	174400	8905770	1823	1823	1823	1823	0
55	20250124	174300	8905770	1823	1823	1823	1823	0
56	20250124	174200	8905770	1823	1823	1823	1823	0
57	20250124	174100	8905770	1823	1823	1823	1823	0
58	20250124	174000	8905770	1823	1823	1823	1823	0
59	20250124	173900	8905770	1823	1823	1823	1823	0
60	20250124	173800	8905770	1823	1823	1823	1823	0
61	20250124	173700	8905770	1823	1823	1823	1823	0
62	20250124	173600	8905770	1823	1823	1823	1823	383
63	20250124	173500	8905770	1823	1823	1823	1823	0
64	20250124	173400	8905770	1823	1823	1823	1823	0
65	20250124	173300	8905770	1823	1823	1823	1823	0
66	20250124	173200	8905770	1823	1823	1823	1823	0
67	20250124	173100	8905770	1823	1823	1823	1823	0
68	20250124	173000	8905770	1823	1823	1823	1823	0
69	20250124	172900	8905770	1823	1823	1823	1823	0
70	20250124	172800	8905770	1823	1823	1823	1823	0
71	20250124	172700	8905770	1823	1823	1823	1823	0
72	20250124	172600	8905770	1823	1823	1823	1823	0
73	20250124	172500	8905770	1823	1823	1823	1823	0
74	20250124	172400	8905770	1823	1823	1823	1823	0
75	20250124	172300	8905770	1823	1823	1823	1823	0
76	20250124	172200	8905770	1823	1823	1823	1823	0
77	20250124	172100	8905770	1823	1823	1823	1823	0
78	20250124	172000	8905770	1823	1823	1823	1823	0
79	20250124	171900	8905770	1823	1823	1823	1823	0
80	20250124	171800	8905770	1823	1823	1823	1823	0
81	20250124	171700	8905770	1823	1823	1823	1823	0
82	20250124	171600	8905770	1823	1823	1823	1823	0
83	20250124	171500	8905770	1823	1823	1823	1823	0
84	20250124	171400	8905770	1823	1823	1823	1823	0
85	20250124	171300	8905770	1823	1823	1823	1823	0
86	20250124	171200	8905770	1823	1823	1823	1823	0
87	20250124	171100	8905770	1823	1823	1823	1823	0
88	20250124	171000	8905770	1823	1823	1823	1823	0
89	20250124	170900	8905770	1823	1823	1823	1823	0
90	20250124	170800	8905770	1823	1823	1823	1823	0
91	20250124	170700	8905770	1823	1823	1823	1823	0
92	20250124	170600	8905770	1823	1823	1823	1823	383
93	20250124	170500	8905770	1823	1823	1823	1823	0
94	20250124	170400	8905770	1823	1823	1823	1823	0
95	20250124	170300	8905770	1823	1823	1823	1823	0
96	20250124	170200	8905770	1823	1823	1823	1823	0
97	20250124	170100	8905770	1823	1823	1823	1823	0
98	20250124	170000	8905770	1823	1823	1823	1823	0
99	20250124	165900	8905770	1823	1823	1823	1823	0
100	20250124	165800	8905770	1823	1823	1823	1823	0
101	20250124	165700	8905770	1823	1823	1823	1823	0
102	20250124	165600	8905770	1823	1823	1823	1823	0
103	20250124	165500	8905770	1823	1823	1823	1823	0
104	20250124	165400	8905770	1823	1823	1823	1823	0
105	20250124	165300	8905770	1823	1823	1823	1823	0
106	20250124	165200	8905770	1823	1823	1823	1823	0
107	20250124	165100	8905770	1823	1823	1823	1823	0
108	20250124	165000	8905770	1823	1823	1823	1823	0
109	20250124	164900	8905770	1823	1823	1823	1823	0
110	20250124	164800	8905770	1823	1823	1823	1823	0
111	20250124	164700	8905770	1823	1823	1823	1823	0
112	20250124	164600	8905770	1823	1823	1823	1823	0
113	20250124	164500	8905770	1823	1823	1823	1823	0
114	20250124	164400	8905770	1823	1823	1823	1823	0
115	20250124	164300	8905770	1823	1823	1823	1823	0
116	20250124	164200	8905770	1823	1823	1823	1823	0
117	20250124	164100	8905770	1823	1823	1823	1823	0
118	20250124	164000	8905770	1823	1823	1823	1823	0
119	20250124	163900	8905770	1823	1823	1823	1823	0
120	20250124	163800	8905770	1823	1823	1823	1823	0
121	20250124	163700	8905770	1823	1823	1823	1823	0
122	20250124	163600	8905770	1823	1823	1823	1823	383
123	20250124	163500	8905770	1823	1823	1823	1823	0
124	20250124	163400	8905770	1823	1823	1823	1823	0
125	20250124	163300	8905770	1823	1823	1823	1823	0
126	20250124	163200	8905770	1823	1823	1823	1823	0
127	20250124	163100	8905770	1823	1823	1823	1823	0
128	20250124	163000	8905770	1823	1823	1823	1823	0
129	20250124	162900	8905770	1823	1823	1823	1823	0
130	20250124	162800	8905770	1823	1823	1823	1823	0
131	20250124	162700	8905770	1823	1823	1823	1823	0
132	20250124	162600	8905770	1823	1823	1823	1823	0
133	20250124	162500	8905770	1823	1823	1823	1823	0
134	20250124	162400	8905770	1823	1823	1823	1823	0
135	20250124	162300	8905770	1823	1823	1823	1823	0
136	20250124	162200	8905770	1823	1823	1823	1823	0
137	20250124	162100	8905770	1823	1823	1823	1823	0
138	20250124	162000	8905770	1823	1823	1823	1823	0
139	20250124	161900	8905770	1823	1823	1823	1823	0
140	20250124	161800	8905770	1823	1823	1823	1823	0
141	20250124	161700	8905770	1823	1823	1823	1823	0
142	20250124	161600	8905770	1823	1823	1823	1823	0
143	20250124	161500	8905770	1823	1823	1823	1823	0
144	20250124	161400	8905770	1823	1823	1823	1823	0
145	20250124	161300	8905770	1823	1823	1823	1823	0
146	20250124	161200	8905770	1823	1823	1823	1823	0
147	20250124	161100	8905770	1823	1823	1823	1823	0
148	20250124	161000	8905770	1823	1823	1823	1823	0
149	20250124	160900	8905770	1823	1823	1823	1823	0
150	20250124	160800	8905770	1823	1823	1823	1823	0
151	20250124	160700	8905770	1823	1823	1823	1823	0
152	20250124	160600	8905770	1823	1823	1823	1823	383
153	20250124	160500	8905770	1823	1823	1823	1823	0
154	20250124	160400	8905770	1823	1823	1823	1823	0
155	20250124	160300	8905770	1823	1823	1823	1823	0
156	20250124	160200	8905770	1823	1823	1823	1823	0
157	20250124	160100	8905770	1823	1823	1823	1823	0
158	20250124	160000	8905770	1823	1823	1823	1823	0
159	20250124	155900	8905770	1823	1823	1823	1823	0
160	20250124	155800	8905770	1823	1823	1823	1823	0
161	20250124	155700	8905770	1823	1823	1823	1823	0
162	20250124	155600	8905770	1823	1823	1823	1823	0
163	20250124	155500	8905770	1823	1823	1823	1823	0
164	20250124	155400	8905770	1823	1823	1823	1823	0
165	20250124	155300	8905770	1823	1823	1823	1823	0
166	20250124	155200	8905770	1823	1823	1823	1823	0
167	20250124	155100	8905770	1823	1823	1823	1823	0
168	20250124	155000	8905770	1823	1823	1823	1823	0
169	20250124	154900	8905770	1823	1823	1823	1823	0
170	20250124	154800	8905770	1823	1823	1823	1823	0
171	20250124	154700	8905770	1823	1823	1823	1823	0
172	20250124	154600	8905770	1823	1823	1823	1823	0
173	20250124	154500	8905770	1823	1823	1823	1823	0
174	20250124	154400	8905770	1823	1823	1823	1823	0
175	20250124	154300	8905770	1823	1823	1823	1823	0
176	20250124	154200	8905770	1823	1823	1823	1823	0
177	20250124	154100	8905770	1823	1823	1823	1823	0
178	20250124	154000	8905770	1823	1823	1823	1823	0
179	20250124	153900	8905770	1823	1823	1823	1823	0
180	20250124	153800	8905770	1823	1823	1823	1823	0
181	20250124	153700	8905770	1823	1823	1823	1823	0
182	20250124	153600	8905770	1823	1823	1823	1823	383
183	20250124	153500	8905770	1823	1823	1823	1823	0
184	20250124	153400	8905770	1823	1823	1823	1823	0
185	20250124	153300	8905770	1823	1823	1823	1823	0
186	20250124	153200	8905770	1823	1823	1823	1823	0
187	20250124	153100	8905770	1823	1823	1823	1823	0
188	20250124	153000	8905770	1823	1823	1823	1823	383
189	20250124	152900	8207561	1826	1826	1826	1826	0
190	20250124	152800	8207561	1826	1826	1826	1826	0
191	20250124	152700	8207561	1826	1826	1826	1826	0
192	20250124	152600	8207561	1826	1826	1826	1826	0
193	20250124	152500	8207561	1826	1826	1826	1826	0
194	20250124	152400	8207561	1826	1826	1826	1826	0
195	20250124	152300	8207561	1826	1826	1826	1826	0
196	20250124	152200	8207561	1826	1826	1826	1826	0
197	20250124	152100	8207561	1826	1826	1826	1826	0
198	20250124	152000	8207561	1826	1826	1826	1826	0
199	20250124	151900	8207561	1826	1826	1826	1826	0
200	20250124	151800	8207561	1826	1826	1826	1826	0
201	20250124	151700	8207561	1826	1826	1826	1826	1
202	20250124	151600	8205735	1827	1827	1827	1827	0
203	20250124	151500	8205735	1827	1827	1827	1827	0
204	20250124	151400	8205735	1827	1827	1827	1827	0
205	20250124	151300	8205735	1827	1827	1827	1827	0
206	20250124	151200	8205735	1827	1827	1827	1827	0
207	20250124	151100	8205735	1827	1827	1827	1827	2
208	20250124	151000	8202081	1829	1829	1829	1829	0
209	20250124	150900	8202081	1829	1829	1829	1829	0
210	20250124	150800	8202081	1829	1829	1829	1829	0
211	20250124	150700	8202081	1829	1829	1829	1829	0
212	20250124	150600	8202081	1829	1829	1829	1829	0
213	20250124	150500	8202081	1829	1829	1829	1829	0
214	20250124	150400	8202081	1829	1829	1829	1829	0
215	20250124	150300	8202081	1829	1829	1829	1829	0
216	20250124	150200	8202081	1829	1829	1829	1829	0
217	20250124	150100	8202081	1829	1829	1829	1829	0
218	20250124	150000	8202081	1829	1829	1829	1829	0
219	20250124	145900	8202081	1829	1829	1829	1829	0
220	20250124	145800	8202081	1829	1829	1829	1829	0
221	20250124	145700	8202081	1829	1829	1829	1829	0
222	20250124	145600	8202081	1829	1829	1829	1829	0
223	20250124	145500	8202081	1829	1829	1829	1829	0
224	20250124	145400	8202081	1829	1829	1829	1829	0
225	20250124	145300	8202081	1829	1829	1829	1829	0
226	20250124	145200	8202081	1829	1829	1829	1829	0
227	20250124	145100	8202081	1829	1829	1829	1829	0
228	20250124	145000	8202081	1829	1829	1829	1829	0
229	20250124	144900	8202081	1829	1829	1829	1829	0
230	20250124	144800	8202081	1829	1829	1829	1829	0
231	20250124	144700	8202081	1829	1829	1829	1829	0
232	20250124	144600	8202081	1829	1829	1829	1829	0
233	20250124	144500	8202081	1829	1829	1829	1829	0
234	20250124	144400	8202081	1829	1829	1829	1829	0
235	20250124	144300	8202081	1829	1829	1829	1829	0
236	20250124	144200	8202081	1829	1829	1829	1829	0
237	20250124	144100	8202081	1829	1829	1829	1829	0
238	20250124	144000	8202081	1829	1829	1829	1829	0
239	20250124	143900	8202081	1829	1829	1829	1829	0
240	20250124	143800	8202081	1829	1829	1829	1829	0
241	20250124	143700	8202081	1829	1829	1829	1829	0
242	20250124	143600	8202081	1829	1829	1829	1829	0
243	20250124	143500	8202081	1829	1829	1829	1829	0
244	20250124	143400	8202081	1829	1829	1829	1829	0
245	20250124	143300	8202081	1829	1829	1829	1829	0
246	20250124	143200	8202081	1829	1829	1829	1829	0
247	20250124	143100	8202081	1829	1829	1829	1829	0
248	20250124	143000	8202081	1829	1829	1829	1829	0
249	20250124	142900	8202081	1829	1829	1829	1829	0
250	20250124	142800	8202081	1829	1829	1829	1829	0
251	20250124	142700	8202081	1829	1829	1829	1829	0
252	20250124	142600	8202081	1829	1829	1829	1829	0
253	20250124	142500	8202081	1829	1829	1829	1829	0
254	20250124	142400	8202081	1829	1829	1829	1829	0
255	20250124	142300	8202081	1829	1829	1829	1829	0
256	20250124	142200	8202081	1829	1829	1829	1829	0
257	20250124	142100	8202081	1829	1829	1829	1829	0
258	20250124	142000	8202081	1829	1829	1829	1829	0
259	20250124	141900	8202081	1829	1829	1829	1829	0
260	20250124	141800	8202081	1829	1829	1829	1829	0
261	20250124	141700	8202081	1829	1829	1829	1829	0
262	20250124	141600	8202081	1829	1829	1829	1829	0
263	20250124	141500	8202081	1829	1829	1829	1829	0
264	20250124	141400	8202081	1829	1829	1829	1829	0
265	20250124	141300	8202081	1829	1829	1829	1829	0
266	20250124	141200	8202081	1829	1829	1829	1829	0
267	20250124	141100	8202081	1829	1829	1829	1829	0
268	20250124	141000	8202081	1829	1829	1829	1829	0
269	20250124	140900	8202081	1829	1829	1829	1829	0
270	20250124	140800	8202081	1829	1829	1829	1829	0
271	20250124	140700	8202081	1829	1829	1829	1829	0
272	20250124	140600	8202081	1829	1829	1829	1829	0
273	20250124	140500	8202081	1829	1829	1829	1829	0
274	20250124	140400	8202081	1829	1829	1829	1829	0
275	20250124	140300	8202081	1829	1829	1829	1829	0
276	20250124	140200	8202081	1829	1829	1829	1829	0
277	20250124	140100	8202081	1829	1829	1829	1829	0
278	20250124	140000	8202081	1829	1829	1829	1829	0
279	20250124	135900	8202081	1829	1829	1829	1829	0
280	20250124	135800	8202081	1829	1829	1829	1829	0
281	20250124	135700	8202081	1829	1829	1829	1829	0
282	20250124	135600	8202081	1829	1829	1829	1829	0
283	20250124	135500	8202081	1829	1829	1829	1829	0
284	20250124	135400	8202081	1829	1829	1829	1829	0
285	20250124	135300	8202081	1829	1829	1829	1829	0
286	20250124	135200	8202081	1829	1829	1829	1829	0
287	20250124	135100	8202081	1829	1829	1829	1829	0
288	20250124	135000	8202081	1829	1829	1829	1829	0
289	20250124	134900	8202081	1829	1829	1829	1829	0
290	20250124	134800	8202081	1829	1829	1829	1829	0
291	20250124	134700	8202081	1829	1829	1829	1829	0
292	20250124	134600	8202081	1829	1829	1829	1829	0
293	20250124	134500	8202081	1829	1829	1829	1829	0
294	20250124	134400	8202081	1829	1829	1829	1829	0
295	20250124	134300	8202081	1829	1829	1829	1829	0
296	20250124	134200	8202081	1829	1829	1829	1829	0
297	20250124	134100	8202081	1829	1829	1829	1829	0
298	20250124	134000	8202081	1829	1829	1829	1829	0
299	20250124	133900	8202081	1829	1829	1829	1829	0
300	20250124	133800	8202081	1829	1829	1829	1829	0
301	20250124	133700	8202081	1829	1829	1829	1829	1
302	20250124	133600	8200252	1820	1820	1820	1820	0
303	20250124	133500	8200252	1820	1820	1820	1820	0
304	20250124	133400	8200252	1820	1820	1820	1820	0
305	20250124	133300	8200252	1820	1820	1820	1820	0
306	20250124	133200	8200252	1820	1820	1820	1820	0
307	20250124	133100	8200252	1820	1820	1820	1820	0
308	20250124	133000	8200252	1820	1820	1820	1820	0
309	20250124	132900	8200252	1820	1820	1820	1820	0
310	20250124	132800	8200252	1820	1820	1820	1820	0
311	20250124	132700	8200252	1820	1820	1820	1820	0
312	20250124	132600	8200252	1820	1820	1820	1820	0
313	20250124	132500	8200252	1820	1820	1820	1820	0
314	20250124	132400	8200252	1820	1820	1820	1820	0
315	20250124	132300	8200252	1820	1820	1820	1820	0
316	20250124	132200	8200252	1820	1820	1820	1820	0
317	20250124	132100	8200252	1820	1820	1820	1820	0
318	20250124	132000	8200252	1820	1820	1820	1820	0
319	20250124	131900	8200252	1820	1820	1820	1820	0
320	20250124	131800	8200252	1820	1820	1820	1820	0
321	20250124	131700	8200252	1820	1820	1820	1820	0
322	20250124	131600	8200252	1820	1820	1820	1820	0
323	20250124	131500	8200252	1820	1820	1820	1820	0
324	20250124	131400	8200252	1820	1820	1820	1820	0
325	20250124	131300	8200252	1820	1820	1820	1820	0
326	20250124	131200	8200252	1820	1820	1820	1820	0
327	20250124	131100	8200252	1820	1820	1820	1820	0
328	20250124	131000	8200252	1820	1820	1820	1820	0
329	20250124	130900	8200252	1820	1820	1820	1820	0
330	20250124	130800	8200252	1820	1820	1820	1820	0
331	20250124	130700	8200252	1820	1820	1820	1820	0
332	20250124	130600	8200252	1820	1820	1820	1820	0
333	20250124	130500	8200252	1820	1820	1820	1820	0
334	20250124	130400	8200252	1820	1820	1820	1820	178
335	20250124	130300	7876292	1817	1817	1817	1817	0
336	20250124	130200	7876292	1817	1817	1817	1817	0
337	20250124	130100	7876292	1817	1817	1817	1817	0
338	20250124	130000	7876292	1817	1817	1817	1817	0
339	20250124	125900	7876292	1817	1817	1817	1817	0
340	20250124	125800	7876292	1817	1817	1817	1817	0
341	20250124	125700	7876292	1817	1817	1817	1817	0
342	20250124	125600	7876292	1817	1817	1817	1817	0
343	20250124	125500	7876292	1817	1817	1817	1817	0
344	20250124	125400	7876292	1817	1817	1817	1817	0
345	20250124	125300	7876292	1817	1817	1817	1817	1
346	20250124	125200	7874475	1820	1820	1820	1820	0
347	20250124	125100	7874475	1820	1820	1820	1820	0
348	20250124	125000	7874475	1820	1820	1820	1820	0
349	20250124	124900	7874475	1820	1819	1820	1819	70
350	20250124	124800	7747114	1818	1818	1818	1818	0
351	20250124	124700	7747114	1818	1818	1818	1818	0
352	20250124	124600	7747114	1818	1818	1818	1818	0
353	20250124	124500	7747114	1818	1818	1818	1818	0
354	20250124	124400	7747114	1818	1818	1818	1818	0
355	20250124	124300	7747114	1818	1818	1818	1818	0
356	20250124	124200	7747114	1818	1818	1818	1818	0
357	20250124	124100	7747114	1818	1818	1818	1818	60
358	20250124	124000	7638034	1820	1820	1820	1820	0
359	20250124	123900	7638034	1820	1820	1820	1820	0
360	20250124	123800	7638034	1820	1820	1820	1820	10
361	20250124	123700	7619834	1818	1818	1818	1818	0
362	20250124	123600	7619834	1818	1818	1818	1818	0
363	20250124	123500	7619834	1818	1818	1818	1818	0
364	20250124	123400	7619834	1818	1818	1818	1818	1
365	20250124	123300	7618016	1825	1825	1825	1825	0
366	20250124	123200	7618016	1825	1825	1825	1825	0
367	20250124	123100	7618016	1825	1825	1825	1825	0
368	20250124	123000	7618016	1825	1825	1825	1825	0
369	20250124	122900	7618016	1825	1825	1825	1825	0
370	20250124	122800	7618016	1825	1825	1825	1825	0
371	20250124	122700	7618016	1825	1825	1825	1825	10
372	20250124	122600	7599766	1825	1825	1825	1825	0
373	20250124	122500	7599766	1825	1825	1825	1825	0
374	20250124	122400	7599766	1825	1825	1825	1825	0
375	20250124	122300	7599766	1825	1825	1825	1825	0
376	20250124	122200	7599766	1825	1825	1825	1825	0
377	20250124	122100	7599766	1825	1825	1825	1825	0
378	20250124	122000	7599766	1825	1825	1825	1825	0
379	20250124	121900	7599766	1825	1825	1825	1825	0
380	20250124	121800	7599766	1825	1825	1825	1825	0
381	20250124	121700	7599766	1825	1825	1825	1825	0
382	20250124	121600	7599766	1825	1825	1825	1825	0
383	20250124	121500	7599766	1825	1825	1825	1825	40
384	20250124	121400	7526766	1825	1825	1825	1825	10
385	20250124	121300	7508516	1828	1828	1828	1828	0
386	20250124	121200	7508516	1828	1828	1828	1828	0
387	20250124	121100	7508516	1828	1828	1828	1828	100
388	20250124	121000	7325716	1828	1828	1828	1828	0
389	20250124	120900	7325716	1828	1828	1828	1828	0
390	20250124	120800	7325716	1828	1828	1828	1828	1
391	20250124	120700	7323888	1811	1811	1811	1811	0
392	20250124	120600	7323888	1811	1811	1811	1811	0
393	20250124	120500	7323888	1811	1811	1811	1811	0
394	20250124	120400	7323888	1811	1811	1811	1811	0
395	20250124	120300	7323888	1811	1811	1811	1811	0
396	20250124	120200	7323888	1811	1811	1811	1811	0
397	20250124	120100	7323888	1811	1811	1811	1811	0
398	20250124	120000	7323888	1811	1811	1811	1811	0
399	20250124	115900	7323888	1811	1811	1811	1811	0
400	20250124	115800	7323888	1811	1811	1811	1811	0
401	20250124	115700	7323888	1811	1811	1811	1811	0
402	20250124	115600	7323888	1811	1811	1811	1811	0
403	20250124	115500	7323888	1811	1811	1811	1811	0
404	20250124	115400	7323888	1811	1811	1811	1811	0
405	20250124	115300	7323888	1811	1811	1811	1811	0
406	20250124	115200	7323888	1811	1811	1811	1811	0
407	20250124	115100	7323888	1811	1811	1811	1811	0
408	20250124	115000	7323888	1811	1811	1811	1811	0
409	20250124	114900	7323888	1811	1811	1811	1811	0
410	20250124	114800	7323888	1811	1811	1811	1811	0
411	20250124	114700	7323888	1811	1811	1811	1811	0
412	20250124	114600	7323888	1811	1811	1811	1811	1
413	20250124	114500	7322077	1829	1829	1829	1829	0
414	20250124	114400	7322077	1829	1829	1829	1829	0
415	20250124	114300	7322077	1829	1829	1829	1829	0
416	20250124	114200	7322077	1829	1829	1829	1829	0
417	20250124	114100	7322077	1829	1829	1829	1829	0
418	20250124	114000	7322077	1829	1829	1829	1829	0
419	20250124	113900	7322077	1829	1829	1829	1829	0
420	20250124	113800	7322077	1829	1829	1829	1829	0
421	20250124	113700	7322077	1829	1829	1829	1829	0
422	20250124	113600	7322077	1829	1829	1829	1829	0
423	20250124	113500	7322077	1829	1829	1829	1829	0
424	20250124	113400	7322077	1829	1829	1829	1829	0
425	20250124	113300	7322077	1829	1829	1829	1829	0
426	20250124	113200	7322077	1829	1829	1829	1829	0
427	20250124	113100	7322077	1829	1829	1829	1829	0
428	20250124	113000	7322077	1829	1829	1829	1829	0
429	20250124	112900	7322077	1829	1829	1829	1829	0
430	20250124	112800	7322077	1829	1829	1829	1829	0
431	20250124	112700	7322077	1829	1829	1829	1829	0
432	20250124	112600	7322077	1829	1829	1829	1829	0
433	20250124	112500	7322077	1829	1829	1829	1829	0
434	20250124	112400	7322077	1829	1829	1829	1829	0
435	20250124	112300	7322077	1829	1829	1829	1829	0
436	20250124	112200	7322077	1829	1829	1829	1829	0
437	20250124	112100	7322077	1829	1829	1829	1829	0
438	20250124	112000	7322077	1829	1829	1829	1829	0
439	20250124	111900	7322077	1829	1829	1829	1829	0
440	20250124	111800	7322077	1829	1829	1829	1829	0
441	20250124	111700	7322077	1829	1829	1829	1829	0
442	20250124	111600	7322077	1829	1829	1829	1829	0
443	20250124	111500	7322077	1829	1829	1829	1829	0
444	20250124	111400	7322077	1829	1829	1829	1829	0
445	20250124	111300	7322077	1829	1829	1829	1829	0
446	20250124	111200	7322077	1829	1829	1829	1829	0
447	20250124	111100	7322077	1829	1829	1829	1829	0
448	20250124	111000	7322077	1829	1829	1829	1829	0
449	20250124	110900	7322077	1829	1829	1829	1829	0
450	20250124	110800	7322077	1829	1829	1829	1829	0
451	20250124	110700	7322077	1829	1829	1829	1829	0
452	20250124	110600	7322077	1829	1829	1829	1829	0
453	20250124	110500	7322077	1829	1829	1829	1829	0
454	20250124	110400	7322077	1829	1829	1829	1829	0
455	20250124	110300	7322077	1829	1829	1829	1829	0
456	20250124	110200	7322077	1829	1829	1829	1829	0
457	20250124	110100	7322077	1829	1829	1829	1829	0
458	20250124	110000	7322077	1829	1829	1829	1829	0
459	20250124	105900	7322077	1829	1829	1829	1829	0
460	20250124	105800	7322077	1829	1829	1829	1829	0
461	20250124	105700	7322077	1829	1829	1829	1829	0
462	20250124	105600	7322077	1829	1829	1829	1829	0
463	20250124	105500	7322077	1829	1829	1829	1829	0
464	20250124	105400	7322077	1829	1829	1829	1829	0
465	20250124	105300	7322077	1829	1829	1829	1829	0
466	20250124	105200	7322077	1829	1829	1829	1829	0
467	20250124	105100	7322077	1829	1829	1829	1829	0
468	20250124	105000	7322077	1829	1829	1829	1829	0
469	20250124	104900	7322077	1829	1829	1829	1829	0
470	20250124	104800	7322077	1829	1829	1829	1829	0
471	20250124	104700	7322077	1829	1829	1829	1829	0
472	20250124	104600	7322077	1829	1829	1829	1829	0
473	20250124	104500	7322077	1829	1829	1829	1829	0
474	20250124	104400	7322077	1829	1829	1829	1829	0
475	20250124	104300	7322077	1829	1829	1829	1829	0
476	20250124	104200	7322077	1829	1829	1829	1829	0
477	20250124	104100	7322077	1829	1829	1829	1829	0
478	20250124	104000	7322077	1829	1829	1829	1829	0
479	20250124	103900	7322077	1829	1829	1829	1829	0
480	20250124	103800	7322077	1829	1829	1829	1829	0
481	20250124	103700	7322077	1829	1829	1829	1829	4
482	20250124	103600	7314761	1829	1829	1829	1829	0
483	20250124	103500	7314761	1829	1829	1829	1829	0
484	20250124	103400	7314761	1829	1829	1829	1829	0
485	20250124	103300	7314761	1829	1829	1829	1829	0
486	20250124	103200	7314761	1829	1829	1829	1829	0
487	20250124	103100	7314761	1829	1829	1829	1829	0
488	20250124	103000	7314761	1829	1829	1829	1829	0
489	20250124	102900	7314761	1829	1829	1829	1829	0
490	20250124	102800	7314761	1829	1829	1829	1829	0
491	20250124	102700	7314761	1829	1829	1829	1829	0
492	20250124	102600	7314761	1829	1829	1829	1829	0
493	20250124	102500	7314761	1829	1829	1829	1829	0
494	20250124	102400	7314761	1829	1829	1829	1829	0
495	20250124	102300	7314761	1829	1829	1829	1829	0
496	20250124	102200	7314761	1829	1829	1829	1829	0
497	20250124	102100	7314761	1829	1829	1829	1829	0
498	20250124	102000	7314761	1829	1829	1829	1829	0
499	20250124	101900	7314761	1829	1829	1829	1829	0
500	20250124	101800	7314761	1829	1829	1829	1829	0
501	20250124	101700	7314761	1829	1829	1829	1829	0
502	20250124	101600	7314761	1829	1829	1829	1829	0
503	20250124	101500	7314761	1829	1829	1829	1829	0
504	20250124	101400	7314761	1829	1829	1829	1829	10
505	20250124	101300	7296471	1829	1829	1829	1829	0
506	20250124	101200	7296471	1829	1829	1829	1829	1
507	20250124	101100	7294642	1810	1810	1810	1810	0
508	20250124	101000	7294642	1810	1810	1810	1810	0
509	20250124	100900	7294642	1810	1810	1810	1810	0
510	20250124	100800	7294642	1810	1810	1810	1810	10
511	20250124	100700	7276542	1804	1804	1804	1804	0
512	20250124	100600	7276542	1804	1804	1804	1804	0
513	20250124	100500	7276542	1804	1804	1804	1804	0
514	20250124	100400	7276542	1804	1804	1804	1804	0
515	20250124	100300	7276542	1804	1804	1804	1804	0
516	20250124	100200	7276542	1804	1804	1804	1804	2
517	20250124	100100	7272934	1804	1804	1804	1804	1
518	20250124	100000	7271130	1804	1804	1804	1804	0
519	20250124	095900	7271130	1804	1804	1804	1804	0
520	20250124	095800	7271130	1804	1804	1804	1804	0
521	20250124	095700	7271130	1804	1804	1804	1804	0
522	20250124	095600	7271130	1804	1804	1804	1804	0
523	20250124	095500	7271130	1804	1804	1804	1804	0
524	20250124	095400	7271130	1804	1804	1804	1804	0
525	20250124	095300	7271130	1804	1804	1804	1804	1
526	20250124	095200	7269326	1804	1804	1804	1804	0
527	20250124	095100	7269326	1804	1804	1804	1804	0
528	20250124	095000	7269326	1804	1804	1804	1804	0
529	20250124	094900	7269326	1804	1804	1804	1804	0
530	20250124	094800	7269326	1804	1804	1804	1804	0
531	20250124	094700	7269326	1804	1804	1804	1804	2
532	20250124	094600	7265718	1803	1803	1803	1803	890
533	20250124	094500	5661048	1800	1811	1811	1800	2500
534	20250124	094400	1146865	1835	1835	1835	1835	0
535	20250124	094300	1146865	1835	1835	1835	1835	0
536	20250124	094200	1146865	1835	1835	1835	1835	0
537	20250124	094100	1146865	1835	1835	1835	1835	0
538	20250124	094000	1146865	1835	1835	1835	1835	0
539	20250124	093900	1146865	1835	1835	1835	1835	0
540	20250124	093800	1146865	1835	1835	1835	1835	0
541	20250124	093700	1146865	1835	1835	1835	1835	0
542	20250124	093600	1146865	1835	1835	1835	1835	0
543	20250124	093500	1146865	1835	1835	1835	1835	3
544	20250124	093400	1141360	1835	1835	1835	1835	1
545	20250124	093300	1139525	1835	1834	1835	1834	16
546	20250124	093200	1110170	1810	1810	1810	1810	0
547	20250124	093100	1110170	1810	1810	1810	1810	0
548	20250124	093000	1110170	1810	1810	1810	1810	0
549	20250124	092900	1110170	1810	1811	1811	1810	100
550	20250124	092800	929167	1806	1806	1806	1806	0
551	20250124	092700	929167	1806	1806	1806	1806	0
552	20250124	092600	929167	1806	1806	1806	1806	0
553	20250124	092500	929167	1806	1806	1806	1806	0
554	20250124	092400	929167	1806	1836	1836	1806	501
555	20250124	092300	20196	1836	1836	1836	1836	0
556	20250124	092200	20196	1836	1836	1836	1836	0
557	20250124	092100	20196	1836	1836	1836	1836	0
558	20250124	092000	20196	1836	1836	1836	1836	0
559	20250124	091900	20196	1836	1836	1836	1836	0
560	20250124	091800	20196	1836	1836	1836	1836	0
561	20250124	091700	20196	1836	1836	1836	1836	0
562	20250124	091600	20196	1836	1836	1836	1836	0
563	20250124	091500	20196	1836	1836	1836	1836	0
564	20250124	091400	20196	1836	1836	1836	1836	11
565	20250124	091300	0	1836	1836	1836	1836	0
566	20250124	091200	0	1836	1836	1836	1836	0
567	20250124	091100	0	1836	1836	1836	1836	0
568	20250124	091000	0	1836	1836	1836	1836	0
569	20250124	090900	0	1836	1836	1836	1836	0
570	20250124	090800	0	1836	1836	1836	1836	0
571	20250124	090700	0	1836	1836	1836	1836	0
572	20250124	090600	0	1836	1836	1836	1836	0
573	20250124	090500	0	1836	1836	1836	1836	0
574	20250124	090400	0	1836	1836	1836	1836	0
575	20250124	090300	0	1836	1836	1836	1836	0
576	20250124	090200	0	1836	1836	1836	1836	0
577	20250124	090100	0	1836	1836	1836	1836	0
578	20250124	090000	0	1836	1836	1836	1836	0