KissMeData/002220/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	183600	13706235	1910	1910	1910	1910	1317
3	20250106	183500	13706235	1910	1910	1910	1910	0
4	20250106	183400	13706235	1910	1910	1910	1910	0
5	20250106	183300	13706235	1910	1910	1910	1910	0
6	20250106	183200	13706235	1910	1910	1910	1910	0
7	20250106	183100	13706235	1910	1910	1910	1910	0
8	20250106	183000	13706235	1910	1910	1910	1910	0
9	20250106	182900	13706235	1910	1910	1910	1910	0
10	20250106	182800	13706235	1910	1910	1910	1910	0
11	20250106	182700	13706235	1910	1910	1910	1910	0
12	20250106	182600	13706235	1910	1910	1910	1910	0
13	20250106	182500	13706235	1910	1910	1910	1910	0
14	20250106	182400	13706235	1910	1910	1910	1910	0
15	20250106	182300	13706235	1910	1910	1910	1910	0
16	20250106	182200	13706235	1910	1910	1910	1910	0
17	20250106	182100	13706235	1910	1910	1910	1910	0
18	20250106	182000	13706235	1910	1910	1910	1910	0
19	20250106	181900	13706235	1910	1910	1910	1910	0
20	20250106	181800	13706235	1910	1910	1910	1910	0
21	20250106	181700	13706235	1910	1910	1910	1910	0
22	20250106	181600	13706235	1910	1910	1910	1910	0
23	20250106	181500	13706235	1910	1910	1910	1910	0
24	20250106	181400	13706235	1910	1910	1910	1910	0
25	20250106	181300	13706235	1910	1910	1910	1910	0
26	20250106	181200	13706235	1910	1910	1910	1910	0
27	20250106	181100	13706235	1910	1910	1910	1910	0
28	20250106	181000	13706235	1910	1910	1910	1910	0
29	20250106	180900	13706235	1910	1910	1910	1910	0
30	20250106	180800	13706235	1910	1910	1910	1910	0
31	20250106	180700	13706235	1910	1910	1910	1910	0
32	20250106	180600	13706235	1910	1910	1910	1910	1317
33	20250106	180500	13706235	1910	1910	1910	1910	0
34	20250106	180400	13706235	1910	1910	1910	1910	0
35	20250106	180300	13706235	1910	1910	1910	1910	0
36	20250106	180200	13706235	1910	1910	1910	1910	0
37	20250106	180100	13706235	1910	1910	1910	1910	0
38	20250106	180000	13706235	1910	1910	1910	1910	0
39	20250106	175900	13706235	1910	1910	1910	1910	0
40	20250106	175800	13706235	1910	1910	1910	1910	0
41	20250106	175700	13706235	1910	1910	1910	1910	0
42	20250106	175600	13706235	1910	1910	1910	1910	0
43	20250106	175500	13706235	1910	1910	1910	1910	0
44	20250106	175400	13706235	1910	1910	1910	1910	0
45	20250106	175300	13706235	1910	1910	1910	1910	0
46	20250106	175200	13706235	1910	1910	1910	1910	0
47	20250106	175100	13706235	1910	1910	1910	1910	0
48	20250106	175000	13706235	1910	1910	1910	1910	0
49	20250106	174900	13706235	1910	1910	1910	1910	0
50	20250106	174800	13706235	1910	1910	1910	1910	0
51	20250106	174700	13706235	1910	1910	1910	1910	0
52	20250106	174600	13706235	1910	1910	1910	1910	0
53	20250106	174500	13706235	1910	1910	1910	1910	0
54	20250106	174400	13706235	1910	1910	1910	1910	0
55	20250106	174300	13706235	1910	1910	1910	1910	0
56	20250106	174200	13706235	1910	1910	1910	1910	0
57	20250106	174100	13706235	1910	1910	1910	1910	0
58	20250106	174000	13706235	1910	1910	1910	1910	0
59	20250106	173900	13706235	1910	1910	1910	1910	0
60	20250106	173800	13706235	1910	1910	1910	1910	0
61	20250106	173700	13706235	1910	1910	1910	1910	0
62	20250106	173600	13706235	1910	1910	1910	1910	1317
63	20250106	173500	13706235	1910	1910	1910	1910	0
64	20250106	173400	13706235	1910	1910	1910	1910	0
65	20250106	173300	13706235	1910	1910	1910	1910	0
66	20250106	173200	13706235	1910	1910	1910	1910	0
67	20250106	173100	13706235	1910	1910	1910	1910	0
68	20250106	173000	13706235	1910	1910	1910	1910	0
69	20250106	172900	13706235	1910	1910	1910	1910	0
70	20250106	172800	13706235	1910	1910	1910	1910	0
71	20250106	172700	13706235	1910	1910	1910	1910	0
72	20250106	172600	13706235	1910	1910	1910	1910	0
73	20250106	172500	13706235	1910	1910	1910	1910	0
74	20250106	172400	13706235	1910	1910	1910	1910	0
75	20250106	172300	13706235	1910	1910	1910	1910	0
76	20250106	172200	13706235	1910	1910	1910	1910	0
77	20250106	172100	13706235	1910	1910	1910	1910	0
78	20250106	172000	13706235	1910	1910	1910	1910	0
79	20250106	171900	13706235	1910	1910	1910	1910	0
80	20250106	171800	13706235	1910	1910	1910	1910	0
81	20250106	171700	13706235	1910	1910	1910	1910	0
82	20250106	171600	13706235	1910	1910	1910	1910	0
83	20250106	171500	13706235	1910	1910	1910	1910	0
84	20250106	171400	13706235	1910	1910	1910	1910	0
85	20250106	171300	13706235	1910	1910	1910	1910	0
86	20250106	171200	13706235	1910	1910	1910	1910	0
87	20250106	171100	13706235	1910	1910	1910	1910	0
88	20250106	171000	13706235	1910	1910	1910	1910	0
89	20250106	170900	13706235	1910	1910	1910	1910	0
90	20250106	170800	13706235	1910	1910	1910	1910	0
91	20250106	170700	13706235	1910	1910	1910	1910	0
92	20250106	170600	13706235	1910	1910	1910	1910	1317
93	20250106	170500	13706235	1910	1910	1910	1910	0
94	20250106	170400	13706235	1910	1910	1910	1910	0
95	20250106	170300	13706235	1910	1910	1910	1910	0
96	20250106	170200	13706235	1910	1910	1910	1910	0
97	20250106	170100	13706235	1910	1910	1910	1910	0
98	20250106	170000	13706235	1910	1910	1910	1910	0
99	20250106	165900	13706235	1910	1910	1910	1910	0
100	20250106	165800	13706235	1910	1910	1910	1910	0
101	20250106	165700	13706235	1910	1910	1910	1910	0
102	20250106	165600	13706235	1910	1910	1910	1910	0
103	20250106	165500	13706235	1910	1910	1910	1910	0
104	20250106	165400	13706235	1910	1910	1910	1910	0
105	20250106	165300	13706235	1910	1910	1910	1910	0
106	20250106	165200	13706235	1910	1910	1910	1910	0
107	20250106	165100	13706235	1910	1910	1910	1910	0
108	20250106	165000	13706235	1910	1910	1910	1910	0
109	20250106	164900	13706235	1910	1910	1910	1910	0
110	20250106	164800	13706235	1910	1910	1910	1910	0
111	20250106	164700	13706235	1910	1910	1910	1910	0
112	20250106	164600	13706235	1910	1910	1910	1910	0
113	20250106	164500	13706235	1910	1910	1910	1910	0
114	20250106	164400	13706235	1910	1910	1910	1910	0
115	20250106	164300	13706235	1910	1910	1910	1910	0
116	20250106	164200	13706235	1910	1910	1910	1910	0
117	20250106	164100	13706235	1910	1910	1910	1910	0
118	20250106	164000	13706235	1910	1910	1910	1910	0
119	20250106	163900	13706235	1910	1910	1910	1910	0
120	20250106	163800	13706235	1910	1910	1910	1910	0
121	20250106	163700	13706235	1910	1910	1910	1910	0
122	20250106	163600	13706235	1910	1910	1910	1910	1317
123	20250106	163500	13706235	1910	1910	1910	1910	0
124	20250106	163400	13706235	1910	1910	1910	1910	0
125	20250106	163300	13706235	1910	1910	1910	1910	0
126	20250106	163200	13706235	1910	1910	1910	1910	0
127	20250106	163100	13706235	1910	1910	1910	1910	0
128	20250106	163000	13706235	1910	1910	1910	1910	0
129	20250106	162900	13706235	1910	1910	1910	1910	0
130	20250106	162800	13706235	1910	1910	1910	1910	0
131	20250106	162700	13706235	1910	1910	1910	1910	0
132	20250106	162600	13706235	1910	1910	1910	1910	0
133	20250106	162500	13706235	1910	1910	1910	1910	0
134	20250106	162400	13706235	1910	1910	1910	1910	0
135	20250106	162300	13706235	1910	1910	1910	1910	0
136	20250106	162200	13706235	1910	1910	1910	1910	0
137	20250106	162100	13706235	1910	1910	1910	1910	0
138	20250106	162000	13706235	1910	1910	1910	1910	0
139	20250106	161900	13706235	1910	1910	1910	1910	0
140	20250106	161800	13706235	1910	1910	1910	1910	0
141	20250106	161700	13706235	1910	1910	1910	1910	0
142	20250106	161600	13706235	1910	1910	1910	1910	0
143	20250106	161500	13706235	1910	1910	1910	1910	0
144	20250106	161400	13706235	1910	1910	1910	1910	0
145	20250106	161300	13706235	1910	1910	1910	1910	0
146	20250106	161200	13706235	1910	1910	1910	1910	0
147	20250106	161100	13706235	1910	1910	1910	1910	0
148	20250106	161000	13706235	1910	1910	1910	1910	0
149	20250106	160900	13706235	1910	1910	1910	1910	0
150	20250106	160800	13706235	1910	1910	1910	1910	0
151	20250106	160700	13706235	1910	1910	1910	1910	0
152	20250106	160600	13706235	1910	1910	1910	1910	1317
153	20250106	160500	13706235	1910	1910	1910	1910	0
154	20250106	160400	13706235	1910	1910	1910	1910	0
155	20250106	160300	13706235	1910	1910	1910	1910	0
156	20250106	160200	13706235	1910	1910	1910	1910	0
157	20250106	160100	13706235	1910	1910	1910	1910	0
158	20250106	160000	13706235	1910	1910	1910	1910	0
159	20250106	155900	13706235	1910	1910	1910	1910	0
160	20250106	155800	13706235	1910	1910	1910	1910	0
161	20250106	155700	13706235	1910	1910	1910	1910	0
162	20250106	155600	13706235	1910	1910	1910	1910	0
163	20250106	155500	13706235	1910	1910	1910	1910	0
164	20250106	155400	13706235	1910	1910	1910	1910	0
165	20250106	155300	13706235	1910	1910	1910	1910	0
166	20250106	155200	13706235	1910	1910	1910	1910	0
167	20250106	155100	13706235	1910	1910	1910	1910	0
168	20250106	155000	13706235	1910	1910	1910	1910	0
169	20250106	154900	13706235	1910	1910	1910	1910	0
170	20250106	154800	13706235	1910	1910	1910	1910	0
171	20250106	154700	13706235	1910	1910	1910	1910	0
172	20250106	154600	13706235	1910	1910	1910	1910	0
173	20250106	154500	13706235	1910	1910	1910	1910	0
174	20250106	154400	13706235	1910	1910	1910	1910	0
175	20250106	154300	13706235	1910	1910	1910	1910	0
176	20250106	154200	13706235	1910	1910	1910	1910	0
177	20250106	154100	13706235	1910	1910	1910	1910	0
178	20250106	154000	13706235	1910	1910	1910	1910	0
179	20250106	153900	13706235	1910	1910	1910	1910	0
180	20250106	153800	13706235	1910	1910	1910	1910	0
181	20250106	153700	13706235	1910	1910	1910	1910	0
182	20250106	153600	13706235	1910	1910	1910	1910	1317
183	20250106	153500	13706235	1910	1910	1910	1910	0
184	20250106	153400	13706235	1910	1910	1910	1910	0
185	20250106	153300	13706235	1910	1910	1910	1910	0
186	20250106	153200	13706235	1910	1910	1910	1910	0
187	20250106	153100	13706235	1910	1910	1910	1910	0
188	20250106	153000	13706235	1910	1910	1910	1910	1317
189	20250106	152900	11190765	1907	1907	1907	1907	0
190	20250106	152800	11190765	1907	1907	1907	1907	0
191	20250106	152700	11190765	1907	1907	1907	1907	0
192	20250106	152600	11190765	1907	1907	1907	1907	0
193	20250106	152500	11190765	1907	1907	1907	1907	0
194	20250106	152400	11190765	1907	1907	1907	1907	0
195	20250106	152300	11190765	1907	1907	1907	1907	0
196	20250106	152200	11190765	1907	1907	1907	1907	0
197	20250106	152100	11190765	1907	1907	1907	1907	0
198	20250106	152000	11190765	1907	1907	1907	1907	0
199	20250106	151900	11190765	1907	1907	1907	1907	0
200	20250106	151800	11190765	1907	1907	1907	1907	0
201	20250106	151700	11190765	1907	1907	1907	1907	0
202	20250106	151600	11190765	1907	1907	1907	1907	225
203	20250106	151500	10761690	1907	1907	1907	1907	0
204	20250106	151400	10761690	1907	1907	1907	1907	0
205	20250106	151300	10761690	1907	1907	1907	1907	0
206	20250106	151200	10761690	1907	1907	1907	1907	0
207	20250106	151100	10761690	1907	1907	1907	1907	0
208	20250106	151000	10761690	1907	1907	1907	1907	0
209	20250106	150900	10761690	1907	1907	1907	1907	127
210	20250106	150800	10519501	1907	1907	1907	1907	0
211	20250106	150700	10519501	1907	1907	1907	1907	0
212	20250106	150600	10519501	1907	1907	1907	1907	4
213	20250106	150500	10511873	1908	1908	1908	1908	0
214	20250106	150400	10511873	1908	1908	1908	1908	0
215	20250106	150300	10511873	1908	1908	1908	1908	0
216	20250106	150200	10511873	1908	1908	1908	1908	0
217	20250106	150100	10511873	1908	1908	1908	1908	0
218	20250106	150000	10511873	1908	1909	1909	1908	2
219	20250106	145900	10508056	1910	1910	1910	1910	0
220	20250106	145800	10508056	1910	1910	1910	1910	1
221	20250106	145700	10506146	1911	1911	1911	1911	0
222	20250106	145600	10506146	1911	1911	1911	1911	0
223	20250106	145500	10506146	1911	1911	1911	1911	0
224	20250106	145400	10506146	1911	1911	1911	1911	0
225	20250106	145300	10506146	1911	1911	1911	1911	0
226	20250106	145200	10506146	1911	1911	1911	1911	6
227	20250106	145100	10494680	1911	1911	1911	1911	0
228	20250106	145000	10494680	1911	1911	1911	1911	0
229	20250106	144900	10494680	1911	1911	1911	1911	0
230	20250106	144800	10494680	1911	1911	1911	1911	0
231	20250106	144700	10494680	1911	1911	1911	1911	0
232	20250106	144600	10494680	1911	1911	1911	1911	0
233	20250106	144500	10494680	1911	1911	1911	1911	0
234	20250106	144400	10494680	1911	1904	1911	1904	135
235	20250106	144300	10237633	1904	1904	1904	1904	0
236	20250106	144200	10237633	1904	1906	1906	1904	1600
237	20250106	144100	7189215	1911	1911	1911	1911	0
238	20250106	144000	7189215	1911	1911	1911	1911	0
239	20250106	143900	7189215	1911	1911	1911	1911	0
240	20250106	143800	7189215	1911	1911	1911	1911	0
241	20250106	143700	7189215	1911	1911	1911	1911	0
242	20250106	143600	7189215	1911	1911	1911	1911	0
243	20250106	143500	7189215	1911	1911	1911	1911	0
244	20250106	143400	7189215	1911	1911	1911	1911	0
245	20250106	143300	7189215	1911	1911	1911	1911	0
246	20250106	143200	7189215	1911	1911	1911	1911	0
247	20250106	143100	7189215	1911	1911	1911	1911	0
248	20250106	143000	7189215	1911	1911	1911	1911	0
249	20250106	142900	7189215	1911	1911	1911	1911	0
250	20250106	142800	7189215	1911	1911	1911	1911	0
251	20250106	142700	7189215	1911	1911	1911	1911	0
252	20250106	142600	7189215	1911	1911	1911	1911	0
253	20250106	142500	7189215	1911	1911	1911	1911	0
254	20250106	142400	7189215	1911	1911	1911	1911	1
255	20250106	142300	7187304	1905	1905	1905	1905	0
256	20250106	142200	7187304	1905	1905	1905	1905	0
257	20250106	142100	7187304	1905	1905	1905	1905	0
258	20250106	142000	7187304	1905	1905	1905	1905	0
259	20250106	141900	7187304	1905	1905	1905	1905	0
260	20250106	141800	7187304	1905	1905	1905	1905	0
261	20250106	141700	7187304	1905	1905	1905	1905	0
262	20250106	141600	7187304	1905	1905	1905	1905	0
263	20250106	141500	7187304	1905	1905	1905	1905	0
264	20250106	141400	7187304	1905	1905	1905	1905	2
265	20250106	141300	7183494	1904	1904	1904	1904	0
266	20250106	141200	7183494	1904	1904	1904	1904	0
267	20250106	141100	7183494	1904	1904	1904	1904	0
268	20250106	141000	7183494	1904	1904	1904	1904	0
269	20250106	140900	7183494	1904	1904	1904	1904	0
270	20250106	140800	7183494	1904	1904	1904	1904	0
271	20250106	140700	7183494	1904	1904	1904	1904	0
272	20250106	140600	7183494	1904	1904	1904	1904	0
273	20250106	140500	7183494	1904	1904	1904	1904	0
274	20250106	140400	7183494	1904	1904	1904	1904	0
275	20250106	140300	7183494	1904	1904	1904	1904	0
276	20250106	140200	7183494	1904	1904	1904	1904	0
277	20250106	140100	7183494	1904	1904	1904	1904	0
278	20250106	140000	7183494	1904	1904	1904	1904	0
279	20250106	135900	7183494	1904	1904	1904	1904	0
280	20250106	135800	7183494	1904	1904	1904	1904	0
281	20250106	135700	7183494	1904	1904	1904	1904	0
282	20250106	135600	7183494	1904	1904	1904	1904	0
283	20250106	135500	7183494	1904	1904	1904	1904	0
284	20250106	135400	7183494	1904	1904	1904	1904	0
285	20250106	135300	7183494	1904	1904	1904	1904	0
286	20250106	135200	7183494	1904	1904	1904	1904	0
287	20250106	135100	7183494	1904	1904	1904	1904	0
288	20250106	135000	7183494	1904	1904	1904	1904	0
289	20250106	134900	7183494	1904	1904	1904	1904	0
290	20250106	134800	7183494	1904	1904	1904	1904	0
291	20250106	134700	7183494	1904	1904	1904	1904	0
292	20250106	134600	7183494	1904	1904	1904	1904	0
293	20250106	134500	7183494	1904	1904	1904	1904	0
294	20250106	134400	7183494	1904	1904	1904	1904	0
295	20250106	134300	7183494	1904	1904	1904	1904	0
296	20250106	134200	7183494	1904	1904	1904	1904	0
297	20250106	134100	7183494	1904	1904	1904	1904	0
298	20250106	134000	7183494	1904	1904	1904	1904	0
299	20250106	133900	7183494	1904	1904	1904	1904	0
300	20250106	133800	7183494	1904	1904	1904	1904	0
301	20250106	133700	7183494	1904	1904	1904	1904	0
302	20250106	133600	7183494	1904	1904	1904	1904	0
303	20250106	133500	7183494	1904	1910	1910	1904	2300
304	20250106	133400	2800991	1910	1910	1910	1910	0
305	20250106	133300	2800991	1910	1910	1910	1910	0
306	20250106	133200	2800991	1910	1910	1910	1910	0
307	20250106	133100	2800991	1910	1910	1910	1910	2
308	20250106	133000	2797171	1911	1911	1911	1911	0
309	20250106	132900	2797171	1911	1911	1911	1911	14
310	20250106	132800	2770417	1911	1911	1911	1911	0
311	20250106	132700	2770417	1911	1911	1911	1911	0
312	20250106	132600	2770417	1911	1911	1911	1911	0
313	20250106	132500	2770417	1911	1911	1911	1911	0
314	20250106	132400	2770417	1911	1911	1911	1911	0
315	20250106	132300	2770417	1911	1911	1911	1911	0
316	20250106	132200	2770417	1911	1911	1911	1911	0
317	20250106	132100	2770417	1911	1911	1911	1911	0
318	20250106	132000	2770417	1911	1911	1911	1911	0
319	20250106	131900	2770417	1911	1911	1911	1911	0
320	20250106	131800	2770417	1911	1911	1911	1911	0
321	20250106	131700	2770417	1911	1911	1911	1911	0
322	20250106	131600	2770417	1911	1911	1911	1911	0
323	20250106	131500	2770417	1911	1911	1911	1911	0
324	20250106	131400	2770417	1911	1911	1911	1911	0
325	20250106	131300	2770417	1911	1911	1911	1911	0
326	20250106	131200	2770417	1911	1911	1911	1911	0
327	20250106	131100	2770417	1911	1911	1911	1911	61
328	20250106	131000	2653846	1911	1911	1911	1911	0
329	20250106	130900	2653846	1911	1911	1911	1911	0
330	20250106	130800	2653846	1911	1911	1911	1911	0
331	20250106	130700	2653846	1911	1911	1911	1911	0
332	20250106	130600	2653846	1911	1911	1911	1911	0
333	20250106	130500	2653846	1911	1911	1911	1911	0
334	20250106	130400	2653846	1911	1911	1911	1911	0
335	20250106	130300	2653846	1911	1908	1911	1908	923
336	20250106	130200	891258	1908	1908	1908	1908	0
337	20250106	130100	891258	1908	1908	1908	1908	0
338	20250106	130000	891258	1908	1908	1908	1908	0
339	20250106	125900	891258	1908	1908	1908	1908	0
340	20250106	125800	891258	1908	1908	1908	1908	0
341	20250106	125700	891258	1908	1908	1908	1908	0
342	20250106	125600	891258	1908	1908	1908	1908	0
343	20250106	125500	891258	1908	1908	1908	1908	0
344	20250106	125400	891258	1908	1908	1908	1908	0
345	20250106	125300	891258	1908	1908	1908	1908	0
346	20250106	125200	891258	1908	1908	1908	1908	0
347	20250106	125100	891258	1908	1908	1908	1908	0
348	20250106	125000	891258	1908	1908	1908	1908	0
349	20250106	124900	891258	1908	1908	1908	1908	0
350	20250106	124800	891258	1908	1908	1908	1908	0
351	20250106	124700	891258	1908	1908	1908	1908	0
352	20250106	124600	891258	1908	1908	1908	1908	0
353	20250106	124500	891258	1908	1908	1908	1908	0
354	20250106	124400	891258	1908	1908	1908	1908	0
355	20250106	124300	891258	1908	1908	1908	1908	1
356	20250106	124200	889350	1906	1906	1906	1906	0
357	20250106	124100	889350	1906	1906	1906	1906	0
358	20250106	124000	889350	1906	1906	1906	1906	0
359	20250106	123900	889350	1906	1906	1906	1906	0
360	20250106	123800	889350	1906	1906	1906	1906	0
361	20250106	123700	889350	1906	1906	1906	1906	0
362	20250106	123600	889350	1906	1906	1906	1906	0
363	20250106	123500	889350	1906	1906	1906	1906	0
364	20250106	123400	889350	1906	1906	1906	1906	0
365	20250106	123300	889350	1906	1906	1906	1906	0
366	20250106	123200	889350	1906	1906	1906	1906	0
367	20250106	123100	889350	1906	1906	1906	1906	0
368	20250106	123000	889350	1906	1906	1906	1906	0
369	20250106	122900	889350	1906	1906	1906	1906	0
370	20250106	122800	889350	1906	1906	1906	1906	0
371	20250106	122700	889350	1906	1906	1906	1906	0
372	20250106	122600	889350	1906	1906	1906	1906	0
373	20250106	122500	889350	1906	1906	1906	1906	0
374	20250106	122400	889350	1906	1906	1906	1906	0
375	20250106	122300	889350	1906	1906	1906	1906	0
376	20250106	122200	889350	1906	1906	1906	1906	0
377	20250106	122100	889350	1906	1906	1906	1906	0
378	20250106	122000	889350	1906	1906	1906	1906	0
379	20250106	121900	889350	1906	1906	1906	1906	0
380	20250106	121800	889350	1906	1906	1906	1906	0
381	20250106	121700	889350	1906	1906	1906	1906	0
382	20250106	121600	889350	1906	1906	1906	1906	0
383	20250106	121500	889350	1906	1906	1906	1906	0
384	20250106	121400	889350	1906	1906	1906	1906	0
385	20250106	121300	889350	1906	1906	1906	1906	0
386	20250106	121200	889350	1906	1906	1906	1906	0
387	20250106	121100	889350	1906	1906	1906	1906	0
388	20250106	121000	889350	1906	1906	1906	1906	0
389	20250106	120900	889350	1906	1906	1906	1906	0
390	20250106	120800	889350	1906	1906	1906	1906	0
391	20250106	120700	889350	1906	1906	1906	1906	0
392	20250106	120600	889350	1906	1906	1906	1906	0
393	20250106	120500	889350	1906	1906	1906	1906	0
394	20250106	120400	889350	1906	1906	1906	1906	0
395	20250106	120300	889350	1906	1906	1906	1906	0
396	20250106	120200	889350	1906	1906	1906	1906	0
397	20250106	120100	889350	1906	1906	1906	1906	0
398	20250106	120000	889350	1906	1906	1906	1906	0
399	20250106	115900	889350	1906	1906	1906	1906	0
400	20250106	115800	889350	1906	1906	1906	1906	0
401	20250106	115700	889350	1906	1906	1906	1906	0
402	20250106	115600	889350	1906	1906	1906	1906	18
403	20250106	115500	855042	1904	1904	1904	1904	0
404	20250106	115400	855042	1904	1904	1904	1904	0
405	20250106	115300	855042	1904	1904	1904	1904	0
406	20250106	115200	855042	1904	1904	1904	1904	0
407	20250106	115100	855042	1904	1904	1904	1904	0
408	20250106	115000	855042	1904	1904	1904	1904	0
409	20250106	114900	855042	1904	1904	1904	1904	0
410	20250106	114800	855042	1904	1904	1904	1904	0
411	20250106	114700	855042	1904	1904	1904	1904	0
412	20250106	114600	855042	1904	1904	1904	1904	0
413	20250106	114500	855042	1904	1904	1904	1904	0
414	20250106	114400	855042	1904	1904	1904	1904	0
415	20250106	114300	855042	1904	1904	1904	1904	0
416	20250106	114200	855042	1904	1904	1904	1904	0
417	20250106	114100	855042	1904	1904	1904	1904	0
418	20250106	114000	855042	1904	1904	1904	1904	0
419	20250106	113900	855042	1904	1904	1904	1904	0
420	20250106	113800	855042	1904	1904	1904	1904	0
421	20250106	113700	855042	1904	1904	1904	1904	0
422	20250106	113600	855042	1904	1904	1904	1904	0
423	20250106	113500	855042	1904	1904	1904	1904	0
424	20250106	113400	855042	1904	1904	1904	1904	0
425	20250106	113300	855042	1904	1904	1904	1904	0
426	20250106	113200	855042	1904	1904	1904	1904	0
427	20250106	113100	855042	1904	1904	1904	1904	0
428	20250106	113000	855042	1904	1904	1904	1904	0
429	20250106	112900	855042	1904	1904	1904	1904	0
430	20250106	112800	855042	1904	1904	1904	1904	0
431	20250106	112700	855042	1904	1904	1904	1904	0
432	20250106	112600	855042	1904	1904	1904	1904	0
433	20250106	112500	855042	1904	1904	1904	1904	0
434	20250106	112400	855042	1904	1904	1904	1904	0
435	20250106	112300	855042	1904	1904	1904	1904	0
436	20250106	112200	855042	1904	1904	1904	1904	0
437	20250106	112100	855042	1904	1904	1904	1904	0
438	20250106	112000	855042	1904	1904	1904	1904	0
439	20250106	111900	855042	1904	1904	1904	1904	0
440	20250106	111800	855042	1904	1904	1904	1904	0
441	20250106	111700	855042	1904	1905	1905	1904	2
442	20250106	111600	851233	1906	1906	1906	1906	3
443	20250106	111500	845515	1907	1907	1907	1907	8
444	20250106	111400	830259	1907	1907	1907	1907	0
445	20250106	111300	830259	1907	1907	1907	1907	0
446	20250106	111200	830259	1907	1907	1907	1907	0
447	20250106	111100	830259	1907	1907	1907	1907	0
448	20250106	111000	830259	1907	1907	1907	1907	0
449	20250106	110900	830259	1907	1907	1907	1907	0
450	20250106	110800	830259	1907	1907	1907	1907	0
451	20250106	110700	830259	1907	1907	1907	1907	0
452	20250106	110600	830259	1907	1907	1907	1907	0
453	20250106	110500	830259	1907	1907	1907	1907	0
454	20250106	110400	830259	1907	1907	1907	1907	0
455	20250106	110300	830259	1907	1907	1907	1907	0
456	20250106	110200	830259	1907	1907	1907	1907	0
457	20250106	110100	830259	1907	1907	1907	1907	0
458	20250106	110000	830259	1907	1907	1907	1907	0
459	20250106	105900	830259	1907	1907	1907	1907	0
460	20250106	105800	830259	1907	1907	1907	1907	0
461	20250106	105700	830259	1907	1907	1907	1907	0
462	20250106	105600	830259	1907	1907	1907	1907	0
463	20250106	105500	830259	1907	1907	1907	1907	0
464	20250106	105400	830259	1907	1907	1907	1907	0
465	20250106	105300	830259	1907	1907	1907	1907	0
466	20250106	105200	830259	1907	1907	1907	1907	0
467	20250106	105100	830259	1907	1907	1907	1907	0
468	20250106	105000	830259	1907	1907	1907	1907	0
469	20250106	104900	830259	1907	1907	1907	1907	0
470	20250106	104800	830259	1907	1907	1907	1907	0
471	20250106	104700	830259	1907	1907	1907	1907	0
472	20250106	104600	830259	1907	1907	1907	1907	0
473	20250106	104500	830259	1907	1907	1907	1907	0
474	20250106	104400	830259	1907	1907	1907	1907	0
475	20250106	104300	830259	1907	1907	1907	1907	0
476	20250106	104200	830259	1907	1907	1907	1907	0
477	20250106	104100	830259	1907	1907	1907	1907	0
478	20250106	104000	830259	1907	1907	1907	1907	97
479	20250106	103900	645280	1907	1907	1907	1907	2
480	20250106	103800	641466	1908	1908	1908	1908	0
481	20250106	103700	641466	1908	1908	1908	1908	0
482	20250106	103600	641466	1908	1908	1908	1908	0
483	20250106	103500	641466	1908	1908	1908	1908	0
484	20250106	103400	641466	1908	1908	1908	1908	0
485	20250106	103300	641466	1908	1908	1908	1908	0
486	20250106	103200	641466	1908	1908	1908	1908	0
487	20250106	103100	641466	1908	1908	1908	1908	0
488	20250106	103000	641466	1908	1908	1908	1908	0
489	20250106	102900	641466	1908	1908	1908	1908	0
490	20250106	102800	641466	1908	1908	1908	1908	0
491	20250106	102700	641466	1908	1908	1908	1908	0
492	20250106	102600	641466	1908	1908	1908	1908	0
493	20250106	102500	641466	1908	1908	1908	1908	0
494	20250106	102400	641466	1908	1908	1908	1908	0
495	20250106	102300	641466	1908	1908	1908	1908	0
496	20250106	102200	641466	1908	1908	1908	1908	0
497	20250106	102100	641466	1908	1908	1908	1908	0
498	20250106	102000	641466	1908	1908	1908	1908	0
499	20250106	101900	641466	1908	1908	1908	1908	0
500	20250106	101800	641466	1908	1908	1908	1908	0
501	20250106	101700	641466	1908	1908	1908	1908	0
502	20250106	101600	641466	1908	1908	1908	1908	0
503	20250106	101500	641466	1908	1908	1908	1908	0
504	20250106	101400	641466	1908	1908	1908	1908	0
505	20250106	101300	641466	1908	1908	1908	1908	0
506	20250106	101200	641466	1908	1908	1908	1908	10
507	20250106	101100	622386	1909	1909	1909	1909	0
508	20250106	101000	622386	1909	1909	1909	1909	0
509	20250106	100900	622386	1909	1909	1909	1909	0
510	20250106	100800	622386	1909	1909	1909	1909	0
511	20250106	100700	622386	1909	1909	1909	1909	0
512	20250106	100600	622386	1909	1909	1909	1909	0
513	20250106	100500	622386	1909	1909	1909	1909	0
514	20250106	100400	622386	1909	1909	1909	1909	0
515	20250106	100300	622386	1909	1909	1909	1909	20
516	20250106	100200	584206	1909	1909	1909	1909	0
517	20250106	100100	584206	1909	1909	1909	1909	0
518	20250106	100000	584206	1909	1909	1909	1909	10
519	20250106	095900	565116	1909	1909	1909	1909	0
520	20250106	095800	565116	1909	1909	1909	1909	0
521	20250106	095700	565116	1909	1909	1909	1909	0
522	20250106	095600	565116	1909	1909	1909	1909	0
523	20250106	095500	565116	1909	1909	1909	1909	0
524	20250106	095400	565116	1909	1909	1909	1909	0
525	20250106	095300	565116	1909	1909	1909	1909	0
526	20250106	095200	565116	1909	1909	1909	1909	0
527	20250106	095100	565116	1909	1909	1909	1909	0
528	20250106	095000	565116	1909	1909	1909	1909	0
529	20250106	094900	565116	1909	1909	1909	1909	0
530	20250106	094800	565116	1909	1909	1909	1909	0
531	20250106	094700	565116	1909	1909	1909	1909	0
532	20250106	094600	565116	1909	1909	1909	1909	0
533	20250106	094500	565116	1909	1909	1909	1909	0
534	20250106	094400	565116	1909	1909	1909	1909	0
535	20250106	094300	565116	1909	1909	1909	1909	0
536	20250106	094200	565116	1909	1909	1909	1909	11
537	20250106	094100	544117	1909	1909	1909	1909	0
538	20250106	094000	544117	1909	1909	1909	1909	0
539	20250106	093900	544117	1909	1909	1909	1909	0
540	20250106	093800	544117	1909	1909	1909	1909	0
541	20250106	093700	544117	1909	1909	1909	1909	0
542	20250106	093600	544117	1909	1909	1909	1909	0
543	20250106	093500	544117	1909	1909	1909	1909	0
544	20250106	093400	544117	1909	1909	1909	1909	0
545	20250106	093300	544117	1909	1909	1909	1909	0
546	20250106	093200	544117	1909	1909	1909	1909	0
547	20250106	093100	544117	1909	1909	1909	1909	20
548	20250106	093000	505937	1909	1909	1909	1909	0
549	20250106	092900	505937	1909	1909	1909	1909	0
550	20250106	092800	505937	1909	1909	1909	1909	0
551	20250106	092700	505937	1909	1909	1909	1909	0
552	20250106	092600	505937	1909	1909	1909	1909	0
553	20250106	092500	505937	1909	1909	1909	1909	0
554	20250106	092400	505937	1909	1909	1909	1909	0
555	20250106	092300	505937	1909	1909	1909	1909	0
556	20250106	092200	505937	1909	1909	1909	1909	0
557	20250106	092100	505937	1909	1909	1909	1909	0
558	20250106	092000	505937	1909	1909	1909	1909	50
559	20250106	091900	410487	1909	1909	1909	1909	0
560	20250106	091800	410487	1909	1909	1909	1909	0
561	20250106	091700	410487	1909	1909	1909	1909	0
562	20250106	091600	410487	1909	1909	1909	1909	0
563	20250106	091500	410487	1909	1909	1909	1909	0
564	20250106	091400	410487	1909	1909	1909	1909	0
565	20250106	091300	410487	1909	1909	1909	1909	0
566	20250106	091200	410487	1909	1909	1909	1909	190
567	20250106	091100	47777	1917	1917	1917	1917	0
568	20250106	091000	47777	1917	1910	1917	1910	12
569	20250106	090900	24817	1909	1909	1909	1909	0
570	20250106	090800	24817	1909	1909	1909	1909	1
571	20250106	090700	22908	1909	1909	1909	1909	8
572	20250106	090600	7636	1909	1909	1909	1909	0
573	20250106	090500	7636	1909	1909	1909	1909	0
574	20250106	090400	7636	1909	1909	1909	1909	4
575	20250106	090300	0	1909	1909	1909	1909	0
576	20250106	090200	0	1909	1909	1909	1909	0
577	20250106	090100	0	1909	1909	1909	1909	0
578	20250106	090000	0	1909	1909	1909	1909	0