KissMeData/002920/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	183800	38207308	1862	1862	1862	1862	43
3	20250116	183700	38207308	1862	1862	1862	1862	0
4	20250116	183600	38207308	1862	1862	1862	1862	0
5	20250116	183500	38207308	1862	1862	1862	1862	0
6	20250116	183400	38207308	1862	1862	1862	1862	0
7	20250116	183300	38207308	1862	1862	1862	1862	0
8	20250116	183200	38207308	1862	1862	1862	1862	0
9	20250116	183100	38207308	1862	1862	1862	1862	0
10	20250116	183000	38207308	1862	1862	1862	1862	0
11	20250116	182900	38207308	1862	1862	1862	1862	0
12	20250116	182800	38207308	1862	1862	1862	1862	0
13	20250116	182700	38207308	1862	1862	1862	1862	0
14	20250116	182600	38207308	1862	1862	1862	1862	0
15	20250116	182500	38207308	1862	1862	1862	1862	0
16	20250116	182400	38207308	1862	1862	1862	1862	0
17	20250116	182300	38207308	1862	1862	1862	1862	0
18	20250116	182200	38207308	1862	1862	1862	1862	0
19	20250116	182100	38207308	1862	1862	1862	1862	0
20	20250116	182000	38207308	1862	1862	1862	1862	0
21	20250116	181900	38207308	1862	1862	1862	1862	0
22	20250116	181800	38207308	1862	1862	1862	1862	0
23	20250116	181700	38207308	1862	1862	1862	1862	0
24	20250116	181600	38207308	1862	1862	1862	1862	0
25	20250116	181500	38207308	1862	1862	1862	1862	0
26	20250116	181400	38207308	1862	1862	1862	1862	0
27	20250116	181300	38207308	1862	1862	1862	1862	0
28	20250116	181200	38207308	1862	1862	1862	1862	0
29	20250116	181100	38207308	1862	1862	1862	1862	0
30	20250116	181000	38207308	1862	1862	1862	1862	0
31	20250116	180900	38207308	1862	1862	1862	1862	0
32	20250116	180800	38207308	1862	1862	1862	1862	43
33	20250116	180700	38207308	1862	1862	1862	1862	0
34	20250116	180600	38207308	1862	1862	1862	1862	0
35	20250116	180500	38207308	1862	1862	1862	1862	0
36	20250116	180400	38207308	1862	1862	1862	1862	0
37	20250116	180300	38207308	1862	1862	1862	1862	0
38	20250116	180200	38207308	1862	1862	1862	1862	0
39	20250116	180100	38207308	1862	1862	1862	1862	0
40	20250116	180000	38207308	1862	1862	1862	1862	0
41	20250116	175900	38207308	1862	1862	1862	1862	0
42	20250116	175800	38207308	1862	1862	1862	1862	0
43	20250116	175700	38207308	1862	1862	1862	1862	0
44	20250116	175600	38207308	1862	1862	1862	1862	0
45	20250116	175500	38207308	1862	1862	1862	1862	0
46	20250116	175400	38207308	1862	1862	1862	1862	0
47	20250116	175300	38207308	1862	1862	1862	1862	0
48	20250116	175200	38207308	1862	1862	1862	1862	0
49	20250116	175100	38207308	1862	1862	1862	1862	0
50	20250116	175000	38207308	1862	1862	1862	1862	0
51	20250116	174900	38207308	1862	1862	1862	1862	0
52	20250116	174800	38207308	1862	1862	1862	1862	0
53	20250116	174700	38207308	1862	1862	1862	1862	0
54	20250116	174600	38207308	1862	1862	1862	1862	0
55	20250116	174500	38207308	1862	1862	1862	1862	0
56	20250116	174400	38207308	1862	1862	1862	1862	0
57	20250116	174300	38207308	1862	1862	1862	1862	0
58	20250116	174200	38207308	1862	1862	1862	1862	0
59	20250116	174100	38207308	1862	1862	1862	1862	0
60	20250116	174000	38207308	1862	1862	1862	1862	0
61	20250116	173900	38207308	1862	1862	1862	1862	0
62	20250116	173800	38207308	1862	1862	1862	1862	43
63	20250116	173700	38207308	1862	1862	1862	1862	0
64	20250116	173600	38207308	1862	1862	1862	1862	0
65	20250116	173500	38207308	1862	1862	1862	1862	0
66	20250116	173400	38207308	1862	1862	1862	1862	0
67	20250116	173300	38207308	1862	1862	1862	1862	0
68	20250116	173200	38207308	1862	1862	1862	1862	0
69	20250116	173100	38207308	1862	1862	1862	1862	0
70	20250116	173000	38207308	1862	1862	1862	1862	0
71	20250116	172900	38207308	1862	1862	1862	1862	0
72	20250116	172800	38207308	1862	1862	1862	1862	0
73	20250116	172700	38207308	1862	1862	1862	1862	0
74	20250116	172600	38207308	1862	1862	1862	1862	0
75	20250116	172500	38207308	1862	1862	1862	1862	0
76	20250116	172400	38207308	1862	1862	1862	1862	0
77	20250116	172300	38207308	1862	1862	1862	1862	0
78	20250116	172200	38207308	1862	1862	1862	1862	0
79	20250116	172100	38207308	1862	1862	1862	1862	0
80	20250116	172000	38207308	1862	1862	1862	1862	0
81	20250116	171900	38207308	1862	1862	1862	1862	0
82	20250116	171800	38207308	1862	1862	1862	1862	0
83	20250116	171700	38207308	1862	1862	1862	1862	0
84	20250116	171600	38207308	1862	1862	1862	1862	0
85	20250116	171500	38207308	1862	1862	1862	1862	0
86	20250116	171400	38207308	1862	1862	1862	1862	0
87	20250116	171300	38207308	1862	1862	1862	1862	0
88	20250116	171200	38207308	1862	1862	1862	1862	0
89	20250116	171100	38207308	1862	1862	1862	1862	0
90	20250116	171000	38207308	1862	1862	1862	1862	0
91	20250116	170900	38207308	1862	1862	1862	1862	0
92	20250116	170800	38207308	1862	1862	1862	1862	43
93	20250116	170700	38207308	1862	1862	1862	1862	0
94	20250116	170600	38207308	1862	1862	1862	1862	0
95	20250116	170500	38207308	1862	1862	1862	1862	0
96	20250116	170400	38207308	1862	1862	1862	1862	0
97	20250116	170300	38207308	1862	1862	1862	1862	0
98	20250116	170200	38207308	1862	1862	1862	1862	0
99	20250116	170100	38207308	1862	1862	1862	1862	0
100	20250116	170000	38207308	1862	1862	1862	1862	0
101	20250116	165900	38207308	1862	1862	1862	1862	0
102	20250116	165800	38207308	1862	1862	1862	1862	0
103	20250116	165700	38207308	1862	1862	1862	1862	0
104	20250116	165600	38207308	1862	1862	1862	1862	0
105	20250116	165500	38207308	1862	1862	1862	1862	0
106	20250116	165400	38207308	1862	1862	1862	1862	0
107	20250116	165300	38207308	1862	1862	1862	1862	0
108	20250116	165200	38207308	1862	1862	1862	1862	0
109	20250116	165100	38207308	1862	1862	1862	1862	0
110	20250116	165000	38207308	1862	1862	1862	1862	0
111	20250116	164900	38207308	1862	1862	1862	1862	0
112	20250116	164800	38207308	1862	1862	1862	1862	0
113	20250116	164700	38207308	1862	1862	1862	1862	0
114	20250116	164600	38207308	1862	1862	1862	1862	0
115	20250116	164500	38207308	1862	1862	1862	1862	0
116	20250116	164400	38207308	1862	1862	1862	1862	0
117	20250116	164300	38207308	1862	1862	1862	1862	0
118	20250116	164200	38207308	1862	1862	1862	1862	0
119	20250116	164100	38207308	1862	1862	1862	1862	0
120	20250116	164000	38207308	1862	1862	1862	1862	0
121	20250116	163900	38207308	1862	1862	1862	1862	0
122	20250116	163800	38207308	1862	1862	1862	1862	43
123	20250116	163700	38207308	1862	1862	1862	1862	0
124	20250116	163600	38207308	1862	1862	1862	1862	0
125	20250116	163500	38207308	1862	1862	1862	1862	0
126	20250116	163400	38207308	1862	1862	1862	1862	0
127	20250116	163300	38207308	1862	1862	1862	1862	0
128	20250116	163200	38207308	1862	1862	1862	1862	0
129	20250116	163100	38207308	1862	1862	1862	1862	0
130	20250116	163000	38207308	1862	1862	1862	1862	0
131	20250116	162900	38207308	1862	1862	1862	1862	0
132	20250116	162800	38207308	1862	1862	1862	1862	0
133	20250116	162700	38207308	1862	1862	1862	1862	0
134	20250116	162600	38207308	1862	1862	1862	1862	0
135	20250116	162500	38207308	1862	1862	1862	1862	0
136	20250116	162400	38207308	1862	1862	1862	1862	0
137	20250116	162300	38207308	1862	1862	1862	1862	0
138	20250116	162200	38207308	1862	1862	1862	1862	0
139	20250116	162100	38207308	1862	1862	1862	1862	0
140	20250116	162000	38207308	1862	1862	1862	1862	0
141	20250116	161900	38207308	1862	1862	1862	1862	0
142	20250116	161800	38207308	1862	1862	1862	1862	0
143	20250116	161700	38207308	1862	1862	1862	1862	0
144	20250116	161600	38207308	1862	1862	1862	1862	0
145	20250116	161500	38207308	1862	1862	1862	1862	0
146	20250116	161400	38207308	1862	1862	1862	1862	0
147	20250116	161300	38207308	1862	1862	1862	1862	0
148	20250116	161200	38207308	1862	1862	1862	1862	0
149	20250116	161100	38207308	1862	1862	1862	1862	0
150	20250116	161000	38207308	1862	1862	1862	1862	0
151	20250116	160900	38207308	1862	1862	1862	1862	0
152	20250116	160800	38207308	1862	1862	1862	1862	43
153	20250116	160700	38207308	1862	1862	1862	1862	0
154	20250116	160600	38207308	1862	1862	1862	1862	0
155	20250116	160500	38207308	1862	1862	1862	1862	0
156	20250116	160400	38207308	1862	1862	1862	1862	0
157	20250116	160300	38207308	1862	1862	1862	1862	0
158	20250116	160200	38207308	1862	1862	1862	1862	0
159	20250116	160100	38207308	1862	1862	1862	1862	0
160	20250116	160000	38207308	1862	1862	1862	1862	0
161	20250116	155900	38207308	1862	1862	1862	1862	0
162	20250116	155800	38207308	1862	1862	1862	1862	0
163	20250116	155700	38207308	1862	1862	1862	1862	0
164	20250116	155600	38207308	1862	1862	1862	1862	0
165	20250116	155500	38207308	1862	1862	1862	1862	0
166	20250116	155400	38207308	1862	1862	1862	1862	0
167	20250116	155300	38207308	1862	1862	1862	1862	0
168	20250116	155200	38207308	1862	1862	1862	1862	0
169	20250116	155100	38207308	1862	1862	1862	1862	0
170	20250116	155000	38207308	1862	1862	1862	1862	0
171	20250116	154900	38207308	1862	1862	1862	1862	0
172	20250116	154800	38207308	1862	1862	1862	1862	0
173	20250116	154700	38207308	1862	1862	1862	1862	0
174	20250116	154600	38207308	1862	1862	1862	1862	0
175	20250116	154500	38207308	1862	1862	1862	1862	0
176	20250116	154400	38207308	1862	1862	1862	1862	0
177	20250116	154300	38207308	1862	1862	1862	1862	0
178	20250116	154200	38207308	1862	1862	1862	1862	0
179	20250116	154100	38207308	1862	1862	1862	1862	0
180	20250116	154000	38207308	1862	1862	1862	1862	0
181	20250116	153900	38207308	1862	1862	1862	1862	0
182	20250116	153800	38207308	1862	1862	1862	1862	43
183	20250116	153700	38207308	1862	1862	1862	1862	0
184	20250116	153600	38207308	1862	1862	1862	1862	0
185	20250116	153500	38207308	1862	1862	1862	1862	0
186	20250116	153400	38207308	1862	1862	1862	1862	0
187	20250116	153300	38207308	1862	1862	1862	1862	0
188	20250116	153200	38207308	1862	1862	1862	1862	0
189	20250116	153100	38207308	1862	1862	1862	1862	0
190	20250116	153000	38207308	1862	1862	1862	1862	43
191	20250116	152900	38127242	1861	1861	1861	1861	0
192	20250116	152800	38127242	1861	1861	1861	1861	0
193	20250116	152700	38127242	1861	1861	1861	1861	0
194	20250116	152600	38127242	1861	1861	1861	1861	0
195	20250116	152500	38127242	1861	1861	1861	1861	0
196	20250116	152400	38127242	1861	1861	1861	1861	0
197	20250116	152300	38127242	1861	1861	1861	1861	0
198	20250116	152200	38127242	1861	1861	1861	1861	0
199	20250116	152100	38127242	1861	1861	1861	1861	0
200	20250116	152000	38127242	1861	1861	1861	1861	0
201	20250116	151900	38127242	1861	1861	1861	1861	51
202	20250116	151800	38032331	1861	1861	1861	1861	20
203	20250116	151700	37995111	1861	1861	1861	1861	0
204	20250116	151600	37995111	1861	1861	1861	1861	0
205	20250116	151500	37995111	1861	1861	1861	1861	0
206	20250116	151400	37995111	1861	1861	1861	1861	201
207	20250116	151300	37621050	1862	1862	1862	1862	0
208	20250116	151200	37621050	1862	1862	1862	1862	0
209	20250116	151100	37621050	1862	1862	1862	1862	0
210	20250116	151000	37621050	1862	1862	1862	1862	0
211	20250116	150900	37621050	1862	1862	1862	1862	0
212	20250116	150800	37621050	1862	1862	1862	1862	0
213	20250116	150700	37621050	1862	1862	1862	1862	0
214	20250116	150600	37621050	1862	1862	1862	1862	235
215	20250116	150500	37183480	1862	1862	1862	1862	0
216	20250116	150400	37183480	1862	1862	1862	1862	0
217	20250116	150300	37183480	1862	1862	1862	1862	0
218	20250116	150200	37183480	1862	1862	1862	1862	0
219	20250116	150100	37183480	1862	1862	1862	1862	0
220	20250116	150000	37183480	1862	1862	1862	1862	2
221	20250116	145900	37179756	1862	1862	1862	1862	6
222	20250116	145800	37168584	1862	1862	1862	1862	108
223	20250116	145700	36967488	1862	1862	1862	1862	113
224	20250116	145600	36757082	1862	1862	1862	1862	0
225	20250116	145500	36757082	1862	1862	1862	1862	0
226	20250116	145400	36757082	1862	1862	1862	1862	0
227	20250116	145300	36757082	1862	1862	1862	1862	0
228	20250116	145200	36757082	1862	1862	1862	1862	0
229	20250116	145100	36757082	1862	1862	1862	1862	0
230	20250116	145000	36757082	1862	1862	1862	1862	0
231	20250116	144900	36757082	1862	1862	1862	1862	0
232	20250116	144800	36757082	1862	1862	1862	1862	0
233	20250116	144700	36757082	1862	1862	1862	1862	0
234	20250116	144600	36757082	1862	1862	1862	1862	0
235	20250116	144500	36757082	1862	1862	1862	1862	0
236	20250116	144400	36757082	1862	1862	1862	1862	0
237	20250116	144300	36757082	1862	1862	1862	1862	0
238	20250116	144200	36757082	1862	1862	1862	1862	0
239	20250116	144100	36757082	1862	1862	1862	1862	0
240	20250116	144000	36757082	1862	1862	1862	1862	0
241	20250116	143900	36757082	1862	1862	1862	1862	0
242	20250116	143800	36757082	1862	1862	1862	1862	0
243	20250116	143700	36757082	1862	1862	1862	1862	0
244	20250116	143600	36757082	1862	1862	1862	1862	2
245	20250116	143500	36753358	1862	1862	1862	1862	0
246	20250116	143400	36753358	1862	1862	1862	1862	0
247	20250116	143300	36753358	1862	1862	1862	1862	0
248	20250116	143200	36753358	1862	1862	1862	1862	0
249	20250116	143100	36753358	1862	1862	1862	1862	0
250	20250116	143000	36753358	1862	1862	1862	1862	0
251	20250116	142900	36753358	1862	1862	1862	1862	0
252	20250116	142800	36753358	1862	1862	1862	1862	0
253	20250116	142700	36753358	1862	1862	1862	1862	0
254	20250116	142600	36753358	1862	1862	1862	1862	5
255	20250116	142500	36744048	1862	1862	1862	1862	0
256	20250116	142400	36744048	1862	1862	1862	1862	0
257	20250116	142300	36744048	1862	1862	1862	1862	0
258	20250116	142200	36744048	1862	1862	1862	1862	0
259	20250116	142100	36744048	1862	1862	1862	1862	0
260	20250116	142000	36744048	1862	1862	1862	1862	0
261	20250116	141900	36744048	1862	1862	1862	1862	0
262	20250116	141800	36744048	1862	1862	1862	1862	0
263	20250116	141700	36744048	1862	1862	1862	1862	0
264	20250116	141600	36744048	1862	1862	1862	1862	0
265	20250116	141500	36744048	1862	1862	1862	1862	0
266	20250116	141400	36744048	1862	1862	1862	1862	0
267	20250116	141300	36744048	1862	1862	1862	1862	0
268	20250116	141200	36744048	1862	1862	1862	1862	0
269	20250116	141100	36744048	1862	1862	1862	1862	0
270	20250116	141000	36744048	1862	1862	1862	1862	0
271	20250116	140900	36744048	1862	1862	1862	1862	0
272	20250116	140800	36744048	1862	1862	1862	1862	0
273	20250116	140700	36744048	1862	1862	1862	1862	0
274	20250116	140600	36744048	1862	1862	1862	1862	180
275	20250116	140500	36408888	1858	1858	1858	1858	0
276	20250116	140400	36408888	1858	1858	1858	1858	0
277	20250116	140300	36408888	1858	1858	1858	1858	0
278	20250116	140200	36408888	1858	1858	1858	1858	0
279	20250116	140100	36408888	1858	1858	1858	1858	0
280	20250116	140000	36408888	1858	1858	1858	1858	0
281	20250116	135900	36408888	1858	1858	1858	1858	0
282	20250116	135800	36408888	1858	1858	1858	1858	0
283	20250116	135700	36408888	1858	1858	1858	1858	0
284	20250116	135600	36408888	1858	1858	1858	1858	380
285	20250116	135500	35702848	1858	1865	1865	1858	4106
286	20250116	135400	28067378	1865	1865	1865	1865	0
287	20250116	135300	28067378	1865	1865	1865	1865	0
288	20250116	135200	28067378	1865	1865	1865	1865	0
289	20250116	135100	28067378	1865	1865	1865	1865	0
290	20250116	135000	28067378	1865	1865	1865	1865	0
291	20250116	134900	28067378	1865	1865	1865	1865	0
292	20250116	134800	28067378	1865	1865	1865	1865	0
293	20250116	134700	28067378	1865	1865	1865	1865	0
294	20250116	134600	28067378	1865	1865	1865	1865	0
295	20250116	134500	28067378	1865	1865	1865	1865	0
296	20250116	134400	28067378	1865	1865	1865	1865	0
297	20250116	134300	28067378	1865	1865	1865	1865	0
298	20250116	134200	28067378	1865	1865	1865	1865	0
299	20250116	134100	28067378	1865	1866	1866	1865	4
300	20250116	134000	28059917	1867	1867	1867	1867	0
301	20250116	133900	28059917	1867	1867	1867	1867	0
302	20250116	133800	28059917	1867	1867	1867	1867	0
303	20250116	133700	28059917	1867	1867	1867	1867	0
304	20250116	133600	28059917	1867	1867	1867	1867	0
305	20250116	133500	28059917	1867	1867	1867	1867	0
306	20250116	133400	28059917	1867	1867	1867	1867	0
307	20250116	133300	28059917	1867	1867	1867	1867	0
308	20250116	133200	28059917	1867	1866	1867	1866	6
309	20250116	133100	28048717	1866	1866	1866	1866	0
310	20250116	133000	28048717	1866	1866	1866	1866	0
311	20250116	132900	28048717	1866	1866	1866	1866	0
312	20250116	132800	28048717	1866	1866	1866	1866	0
313	20250116	132700	28048717	1866	1866	1866	1866	0
314	20250116	132600	28048717	1866	1866	1866	1866	16
315	20250116	132500	28018861	1867	1867	1867	1867	0
316	20250116	132400	28018861	1867	1867	1867	1867	0
317	20250116	132300	28018861	1867	1867	1867	1867	0
318	20250116	132200	28018861	1867	1867	1867	1867	0
319	20250116	132100	28018861	1867	1867	1867	1867	0
320	20250116	132000	28018861	1867	1867	1867	1867	0
321	20250116	131900	28018861	1867	1867	1867	1867	0
322	20250116	131800	28018861	1867	1867	1867	1867	0
323	20250116	131700	28018861	1867	1867	1867	1867	0
324	20250116	131600	28018861	1867	1867	1867	1867	0
325	20250116	131500	28018861	1867	1867	1867	1867	0
326	20250116	131400	28018861	1867	1867	1867	1867	0
327	20250116	131300	28018861	1867	1867	1867	1867	0
328	20250116	131200	28018861	1867	1867	1867	1867	0
329	20250116	131100	28018861	1867	1867	1867	1867	3
330	20250116	131000	28013260	1867	1867	1867	1867	0
331	20250116	130900	28013260	1867	1867	1867	1867	0
332	20250116	130800	28013260	1867	1867	1867	1867	0
333	20250116	130700	28013260	1867	1867	1867	1867	0
334	20250116	130600	28013260	1867	1867	1867	1867	0
335	20250116	130500	28013260	1867	1867	1867	1867	0
336	20250116	130400	28013260	1867	1867	1867	1867	2
337	20250116	130300	28009526	1867	1867	1867	1867	1
338	20250116	130200	28007659	1867	1867	1867	1867	128
339	20250116	130100	27768683	1867	1867	1867	1867	108
340	20250116	130000	27567047	1867	1867	1867	1867	0
341	20250116	125900	27567047	1867	1867	1867	1867	0
342	20250116	125800	27567047	1867	1867	1867	1867	0
343	20250116	125700	27567047	1867	1867	1867	1867	0
344	20250116	125600	27567047	1867	1867	1867	1867	0
345	20250116	125500	27567047	1867	1867	1867	1867	0
346	20250116	125400	27567047	1867	1867	1867	1867	0
347	20250116	125300	27567047	1867	1867	1867	1867	0
348	20250116	125200	27567047	1867	1867	1867	1867	0
349	20250116	125100	27567047	1867	1867	1867	1867	0
350	20250116	125000	27567047	1867	1867	1867	1867	0
351	20250116	124900	27567047	1867	1867	1867	1867	0
352	20250116	124800	27567047	1867	1867	1867	1867	0
353	20250116	124700	27567047	1867	1867	1867	1867	0
354	20250116	124600	27567047	1867	1867	1867	1867	0
355	20250116	124500	27567047	1867	1867	1867	1867	0
356	20250116	124400	27567047	1867	1867	1867	1867	0
357	20250116	124300	27567047	1867	1867	1867	1867	0
358	20250116	124200	27567047	1867	1867	1867	1867	0
359	20250116	124100	27567047	1867	1867	1867	1867	0
360	20250116	124000	27567047	1867	1867	1867	1867	0
361	20250116	123900	27567047	1867	1867	1867	1867	0
362	20250116	123800	27567047	1867	1867	1867	1867	0
363	20250116	123700	27567047	1867	1867	1867	1867	0
364	20250116	123600	27567047	1867	1867	1867	1867	0
365	20250116	123500	27567047	1867	1867	1867	1867	72
366	20250116	123400	27432623	1867	1868	1868	1867	145
367	20250116	123300	27161799	1868	1867	1868	1867	198
368	20250116	123200	26791989	1867	1867	1867	1867	90
369	20250116	123100	26623959	1860	1860	1860	1860	0
370	20250116	123000	26623959	1860	1860	1860	1860	0
371	20250116	122900	26623959	1860	1860	1860	1860	0
372	20250116	122800	26623959	1860	1860	1860	1860	0
373	20250116	122700	26623959	1860	1860	1860	1860	0
374	20250116	122600	26623959	1860	1860	1860	1860	0
375	20250116	122500	26623959	1860	1860	1860	1860	0
376	20250116	122400	26623959	1860	1860	1860	1860	0
377	20250116	122300	26623959	1860	1860	1860	1860	0
378	20250116	122200	26623959	1860	1860	1860	1860	0
379	20250116	122100	26623959	1860	1860	1860	1860	0
380	20250116	122000	26623959	1860	1860	1860	1860	0
381	20250116	121900	26623959	1860	1860	1860	1860	0
382	20250116	121800	26623959	1860	1860	1860	1860	0
383	20250116	121700	26623959	1860	1860	1860	1860	0
384	20250116	121600	26623959	1860	1860	1860	1860	0
385	20250116	121500	26623959	1860	1860	1860	1860	0
386	20250116	121400	26623959	1860	1860	1860	1860	0
387	20250116	121300	26623959	1860	1860	1860	1860	0
388	20250116	121200	26623959	1860	1860	1860	1860	0
389	20250116	121100	26623959	1860	1860	1860	1860	0
390	20250116	121000	26623959	1860	1860	1860	1860	0
391	20250116	120900	26623959	1860	1860	1860	1860	0
392	20250116	120800	26623959	1860	1860	1860	1860	0
393	20250116	120700	26623959	1860	1860	1860	1860	0
394	20250116	120600	26623959	1860	1860	1860	1860	0
395	20250116	120500	26623959	1860	1860	1860	1860	0
396	20250116	120400	26623959	1860	1860	1860	1860	29
397	20250116	120300	26570019	1869	1869	1869	1869	0
398	20250116	120200	26570019	1869	1869	1869	1869	0
399	20250116	120100	26570019	1869	1869	1869	1869	0
400	20250116	120000	26570019	1869	1869	1869	1869	0
401	20250116	115900	26570019	1869	1869	1869	1869	0
402	20250116	115800	26570019	1869	1869	1869	1869	0
403	20250116	115700	26570019	1869	1869	1869	1869	0
404	20250116	115600	26570019	1869	1869	1869	1869	0
405	20250116	115500	26570019	1869	1869	1869	1869	0
406	20250116	115400	26570019	1869	1869	1869	1869	0
407	20250116	115300	26570019	1869	1869	1869	1869	0
408	20250116	115200	26570019	1869	1869	1869	1869	0
409	20250116	115100	26570019	1869	1869	1869	1869	0
410	20250116	115000	26570019	1869	1869	1869	1869	0
411	20250116	114900	26570019	1869	1869	1869	1869	0
412	20250116	114800	26570019	1869	1869	1869	1869	0
413	20250116	114700	26570019	1869	1869	1869	1869	0
414	20250116	114600	26570019	1869	1869	1869	1869	0
415	20250116	114500	26570019	1869	1869	1869	1869	0
416	20250116	114400	26570019	1869	1869	1869	1869	0
417	20250116	114300	26570019	1869	1869	1869	1869	0
418	20250116	114200	26570019	1869	1869	1869	1869	0
419	20250116	114100	26570019	1869	1869	1869	1869	0
420	20250116	114000	26570019	1869	1869	1869	1869	0
421	20250116	113900	26570019	1869	1869	1869	1869	0
422	20250116	113800	26570019	1869	1869	1869	1869	0
423	20250116	113700	26570019	1869	1869	1869	1869	0
424	20250116	113600	26570019	1869	1869	1869	1869	1
425	20250116	113500	26568150	1870	1870	1870	1870	0
426	20250116	113400	26568150	1870	1870	1870	1870	0
427	20250116	113300	26568150	1870	1870	1870	1870	0
428	20250116	113200	26568150	1870	1870	1870	1870	0
429	20250116	113100	26568150	1870	1870	1870	1870	0
430	20250116	113000	26568150	1870	1870	1870	1870	0
431	20250116	112900	26568150	1870	1870	1870	1870	0
432	20250116	112800	26568150	1870	1870	1870	1870	0
433	20250116	112700	26568150	1870	1870	1870	1870	0
434	20250116	112600	26568150	1870	1870	1870	1870	0
435	20250116	112500	26568150	1870	1870	1870	1870	0
436	20250116	112400	26568150	1870	1870	1870	1870	0
437	20250116	112300	26568150	1870	1870	1870	1870	0
438	20250116	112200	26568150	1870	1870	1870	1870	0
439	20250116	112100	26568150	1870	1870	1870	1870	0
440	20250116	112000	26568150	1870	1870	1870	1870	0
441	20250116	111900	26568150	1870	1870	1870	1870	1
442	20250116	111800	26566280	1860	1860	1860	1860	0
443	20250116	111700	26566280	1860	1860	1860	1860	0
444	20250116	111600	26566280	1860	1860	1860	1860	0
445	20250116	111500	26566280	1860	1860	1860	1860	0
446	20250116	111400	26566280	1860	1860	1860	1860	0
447	20250116	111300	26566280	1860	1860	1860	1860	0
448	20250116	111200	26566280	1860	1860	1860	1860	0
449	20250116	111100	26566280	1860	1860	1860	1860	0
450	20250116	111000	26566280	1860	1860	1860	1860	0
451	20250116	110900	26566280	1860	1860	1860	1860	0
452	20250116	110800	26566280	1860	1860	1860	1860	0
453	20250116	110700	26566280	1860	1860	1860	1860	0
454	20250116	110600	26566280	1860	1860	1860	1860	0
455	20250116	110500	26566280	1860	1860	1860	1860	0
456	20250116	110400	26566280	1860	1860	1860	1860	0
457	20250116	110300	26566280	1860	1860	1860	1860	0
458	20250116	110200	26566280	1860	1860	1860	1860	3601
459	20250116	110100	19868420	1860	1860	1860	1860	0
460	20250116	110000	19868420	1860	1860	1860	1860	0
461	20250116	105900	19868420	1860	1860	1860	1860	20
462	20250116	105800	19831220	1859	1859	1859	1859	1880
463	20250116	105700	16336300	1859	1859	1859	1859	540
464	20250116	105600	15332440	1858	1858	1858	1858	0
465	20250116	105500	15332440	1858	1858	1858	1858	0
466	20250116	105400	15332440	1858	1858	1858	1858	115
467	20250116	105300	15118770	1859	1859	1859	1859	0
468	20250116	105200	15118770	1859	1859	1859	1859	0
469	20250116	105100	15118770	1859	1859	1859	1859	0
470	20250116	105000	15118770	1859	1859	1859	1859	0
471	20250116	104900	15118770	1859	1859	1859	1859	0
472	20250116	104800	15118770	1859	1859	1859	1859	0
473	20250116	104700	15118770	1859	1859	1859	1859	0
474	20250116	104600	15118770	1859	1859	1859	1859	0
475	20250116	104500	15118770	1859	1859	1859	1859	5
476	20250116	104400	15109475	1859	1859	1859	1859	3
477	20250116	104300	15103898	1859	1859	1859	1859	10
478	20250116	104200	15085308	1859	1859	1859	1859	0
479	20250116	104100	15085308	1859	1859	1859	1859	0
480	20250116	104000	15085308	1859	1859	1859	1859	0
481	20250116	103900	15085308	1859	1859	1859	1859	0
482	20250116	103800	15085308	1859	1859	1859	1859	1
483	20250116	103700	15083449	1859	1859	1859	1859	0
484	20250116	103600	15083449	1859	1859	1859	1859	0
485	20250116	103500	15083449	1859	1859	1859	1859	0
486	20250116	103400	15083449	1859	1859	1859	1859	0
487	20250116	103300	15083449	1859	1859	1859	1859	0
488	20250116	103200	15083449	1859	1859	1859	1859	0
489	20250116	103100	15083449	1859	1859	1859	1859	0
490	20250116	103000	15083449	1859	1859	1859	1859	0
491	20250116	102900	15083449	1859	1859	1859	1859	0
492	20250116	102800	15083449	1859	1859	1859	1859	0
493	20250116	102700	15083449	1859	1859	1859	1859	0
494	20250116	102600	15083449	1859	1859	1859	1859	0
495	20250116	102500	15083449	1859	1859	1859	1859	0
496	20250116	102400	15083449	1859	1859	1859	1859	0
497	20250116	102300	15083449	1859	1859	1859	1859	0
498	20250116	102200	15083449	1859	1859	1859	1859	0
499	20250116	102100	15083449	1859	1859	1859	1859	1
500	20250116	102000	15081590	1858	1858	1858	1858	0
501	20250116	101900	15081590	1858	1858	1858	1858	4
502	20250116	101800	15074158	1859	1859	1859	1859	0
503	20250116	101700	15074158	1859	1859	1859	1859	0
504	20250116	101600	15074158	1859	1859	1859	1859	50
505	20250116	101500	14981208	1859	1859	1859	1859	0
506	20250116	101400	14981208	1859	1859	1859	1859	30
507	20250116	101300	14925438	1859	1859	1859	1859	0
508	20250116	101200	14925438	1859	1859	1859	1859	0
509	20250116	101100	14925438	1859	1859	1859	1859	0
510	20250116	101000	14925438	1859	1859	1859	1859	2
511	20250116	100900	14921720	1859	1859	1859	1859	1
512	20250116	100800	14919861	1859	1859	1859	1859	0
513	20250116	100700	14919861	1859	1859	1859	1859	0
514	20250116	100600	14919861	1859	1859	1859	1859	0
515	20250116	100500	14919861	1859	1859	1859	1859	0
516	20250116	100400	14919861	1859	1859	1859	1859	0
517	20250116	100300	14919861	1859	1859	1859	1859	0
518	20250116	100200	14919861	1859	1859	1859	1859	0
519	20250116	100100	14919861	1859	1859	1859	1859	0
520	20250116	100000	14919861	1859	1859	1859	1859	119
521	20250116	095900	14698640	1859	1859	1859	1859	0
522	20250116	095800	14698640	1859	1859	1859	1859	0
523	20250116	095700	14698640	1859	1859	1859	1859	0
524	20250116	095600	14698640	1859	1859	1859	1859	0
525	20250116	095500	14698640	1859	1861	1861	1859	1000
526	20250116	095400	12839574	1862	1862	1862	1862	0
527	20250116	095300	12839574	1862	1862	1862	1862	0
528	20250116	095200	12839574	1862	1862	1862	1862	0
529	20250116	095100	12839574	1862	1862	1862	1862	0
530	20250116	095000	12839574	1862	1862	1862	1862	0
531	20250116	094900	12839574	1862	1862	1862	1862	0
532	20250116	094800	12839574	1862	1862	1862	1862	0
533	20250116	094700	12839574	1862	1862	1862	1862	0
534	20250116	094600	12839574	1862	1862	1862	1862	0
535	20250116	094500	12839574	1862	1862	1862	1862	0
536	20250116	094400	12839574	1862	1862	1862	1862	0
537	20250116	094300	12839574	1862	1862	1862	1862	0
538	20250116	094200	12839574	1862	1862	1862	1862	0
539	20250116	094100	12839574	1862	1862	1862	1862	20
540	20250116	094000	12802334	1861	1861	1861	1861	0
541	20250116	093900	12802334	1861	1861	1861	1861	0
542	20250116	093800	12802334	1861	1861	1861	1861	0
543	20250116	093700	12802334	1861	1861	1861	1861	0
544	20250116	093600	12802334	1861	1861	1861	1861	0
545	20250116	093500	12802334	1861	1861	1861	1861	0
546	20250116	093400	12802334	1861	1861	1861	1861	0
547	20250116	093300	12802334	1861	1865	1865	1861	351
548	20250116	093200	12148937	1865	1865	1865	1865	1
549	20250116	093100	12147072	1863	1863	1863	1863	0
550	20250116	093000	12147072	1863	1863	1863	1863	0
551	20250116	092900	12147072	1863	1863	1863	1863	0
552	20250116	092800	12147072	1863	1863	1863	1863	0
553	20250116	092700	12147072	1863	1865	1865	1863	225
554	20250116	092600	11727609	1865	1865	1865	1865	0
555	20250116	092500	11727609	1865	1868	1868	1865	563
556	20250116	092400	10677188	1869	1869	1869	1869	0
557	20250116	092300	10677188	1869	1869	1869	1869	22
558	20250116	092200	10636070	1869	1869	1869	1869	0
559	20250116	092100	10636070	1869	1869	1869	1869	0
560	20250116	092000	10636070	1869	1869	1869	1869	0
561	20250116	091900	10636070	1869	1869	1869	1869	0
562	20250116	091800	10636070	1869	1869	1869	1869	0
563	20250116	091700	10636070	1869	1869	1869	1869	0
564	20250116	091600	10636070	1869	1869	1869	1869	0
565	20250116	091500	10636070	1869	1869	1869	1869	0
566	20250116	091400	10636070	1869	1869	1869	1869	0
567	20250116	091300	10636070	1869	1873	1873	1869	2000
568	20250116	091200	6895997	1874	1879	1879	1874	42
569	20250116	091100	6817196	1878	1877	1879	1875	614
570	20250116	091000	5665609	1877	1878	1879	1875	2600
571	20250116	090900	789293	1870	1870	1870	1870	136
572	20250116	090800	534973	1870	1870	1870	1870	108
573	20250116	090700	333013	1870	1870	1870	1870	0
574	20250116	090600	333013	1870	1870	1870	1870	0
575	20250116	090500	333013	1870	1870	1870	1870	0
576	20250116	090400	333013	1870	1870	1870	1870	161
577	20250116	090300	31943	1879	1879	1879	1879	0
578	20250116	090200	31943	1879	1879	1879	1879	0
579	20250116	090100	31943	1879	1879	1879	1879	0
580	20250116	090000	31943	1879	1879	1879	1879	17