KissMeData/002920/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	183800	27661130	1865	1865	1865	1865	847
3	20250108	183700	27661130	1865	1865	1865	1865	0
4	20250108	183600	27661130	1865	1865	1865	1865	0
5	20250108	183500	27661130	1865	1865	1865	1865	0
6	20250108	183400	27661130	1865	1865	1865	1865	0
7	20250108	183300	27661130	1865	1865	1865	1865	0
8	20250108	183200	27661130	1865	1865	1865	1865	0
9	20250108	183100	27661130	1865	1865	1865	1865	0
10	20250108	183000	27661130	1865	1865	1865	1865	0
11	20250108	182900	27661130	1865	1865	1865	1865	0
12	20250108	182800	27661130	1865	1865	1865	1865	0
13	20250108	182700	27661130	1865	1865	1865	1865	0
14	20250108	182600	27661130	1865	1865	1865	1865	0
15	20250108	182500	27661130	1865	1865	1865	1865	0
16	20250108	182400	27661130	1865	1865	1865	1865	0
17	20250108	182300	27661130	1865	1865	1865	1865	0
18	20250108	182200	27661130	1865	1865	1865	1865	0
19	20250108	182100	27661130	1865	1865	1865	1865	0
20	20250108	182000	27661130	1865	1865	1865	1865	0
21	20250108	181900	27661130	1865	1865	1865	1865	0
22	20250108	181800	27661130	1865	1865	1865	1865	0
23	20250108	181700	27661130	1865	1865	1865	1865	0
24	20250108	181600	27661130	1865	1865	1865	1865	0
25	20250108	181500	27661130	1865	1865	1865	1865	0
26	20250108	181400	27661130	1865	1865	1865	1865	0
27	20250108	181300	27661130	1865	1865	1865	1865	0
28	20250108	181200	27661130	1865	1865	1865	1865	0
29	20250108	181100	27661130	1865	1865	1865	1865	0
30	20250108	181000	27661130	1865	1865	1865	1865	0
31	20250108	180900	27661130	1865	1865	1865	1865	0
32	20250108	180800	27661130	1865	1865	1865	1865	847
33	20250108	180700	27661130	1865	1865	1865	1865	0
34	20250108	180600	27661130	1865	1865	1865	1865	0
35	20250108	180500	27661130	1865	1865	1865	1865	0
36	20250108	180400	27661130	1865	1865	1865	1865	0
37	20250108	180300	27661130	1865	1865	1865	1865	0
38	20250108	180200	27661130	1865	1865	1865	1865	0
39	20250108	180100	27661130	1865	1865	1865	1865	0
40	20250108	180000	27661130	1865	1865	1865	1865	0
41	20250108	175900	27661130	1865	1865	1865	1865	0
42	20250108	175800	27661130	1865	1865	1865	1865	0
43	20250108	175700	27661130	1865	1865	1865	1865	0
44	20250108	175600	27661130	1865	1865	1865	1865	0
45	20250108	175500	27661130	1865	1865	1865	1865	0
46	20250108	175400	27661130	1865	1865	1865	1865	0
47	20250108	175300	27661130	1865	1865	1865	1865	0
48	20250108	175200	27661130	1865	1865	1865	1865	0
49	20250108	175100	27661130	1865	1865	1865	1865	0
50	20250108	175000	27661130	1865	1865	1865	1865	0
51	20250108	174900	27661130	1865	1865	1865	1865	0
52	20250108	174800	27661130	1865	1865	1865	1865	0
53	20250108	174700	27661130	1865	1865	1865	1865	0
54	20250108	174600	27661130	1865	1865	1865	1865	0
55	20250108	174500	27661130	1865	1865	1865	1865	0
56	20250108	174400	27661130	1865	1865	1865	1865	0
57	20250108	174300	27661130	1865	1865	1865	1865	0
58	20250108	174200	27661130	1865	1865	1865	1865	0
59	20250108	174100	27661130	1865	1865	1865	1865	0
60	20250108	174000	27661130	1865	1865	1865	1865	0
61	20250108	173900	27661130	1865	1865	1865	1865	0
62	20250108	173800	27661130	1865	1865	1865	1865	847
63	20250108	173700	27661130	1865	1865	1865	1865	0
64	20250108	173600	27661130	1865	1865	1865	1865	0
65	20250108	173500	27661130	1865	1865	1865	1865	0
66	20250108	173400	27661130	1865	1865	1865	1865	0
67	20250108	173300	27661130	1865	1865	1865	1865	0
68	20250108	173200	27661130	1865	1865	1865	1865	0
69	20250108	173100	27661130	1865	1865	1865	1865	0
70	20250108	173000	27661130	1865	1865	1865	1865	0
71	20250108	172900	27661130	1865	1865	1865	1865	0
72	20250108	172800	27661130	1865	1865	1865	1865	0
73	20250108	172700	27661130	1865	1865	1865	1865	0
74	20250108	172600	27661130	1865	1865	1865	1865	0
75	20250108	172500	27661130	1865	1865	1865	1865	0
76	20250108	172400	27661130	1865	1865	1865	1865	0
77	20250108	172300	27661130	1865	1865	1865	1865	0
78	20250108	172200	27661130	1865	1865	1865	1865	0
79	20250108	172100	27661130	1865	1865	1865	1865	0
80	20250108	172000	27661130	1865	1865	1865	1865	0
81	20250108	171900	27661130	1865	1865	1865	1865	0
82	20250108	171800	27661130	1865	1865	1865	1865	0
83	20250108	171700	27661130	1865	1865	1865	1865	0
84	20250108	171600	27661130	1865	1865	1865	1865	0
85	20250108	171500	27661130	1865	1865	1865	1865	0
86	20250108	171400	27661130	1865	1865	1865	1865	0
87	20250108	171300	27661130	1865	1865	1865	1865	0
88	20250108	171200	27661130	1865	1865	1865	1865	0
89	20250108	171100	27661130	1865	1865	1865	1865	0
90	20250108	171000	27661130	1865	1865	1865	1865	0
91	20250108	170900	27661130	1865	1865	1865	1865	0
92	20250108	170800	27661130	1865	1865	1865	1865	847
93	20250108	170700	27661130	1865	1865	1865	1865	0
94	20250108	170600	27661130	1865	1865	1865	1865	0
95	20250108	170500	27661130	1865	1865	1865	1865	0
96	20250108	170400	27661130	1865	1865	1865	1865	0
97	20250108	170300	27661130	1865	1865	1865	1865	0
98	20250108	170200	27661130	1865	1865	1865	1865	0
99	20250108	170100	27661130	1865	1865	1865	1865	0
100	20250108	170000	27661130	1865	1865	1865	1865	0
101	20250108	165900	27661130	1865	1865	1865	1865	0
102	20250108	165800	27661130	1865	1865	1865	1865	0
103	20250108	165700	27661130	1865	1865	1865	1865	0
104	20250108	165600	27661130	1865	1865	1865	1865	0
105	20250108	165500	27661130	1865	1865	1865	1865	0
106	20250108	165400	27661130	1865	1865	1865	1865	0
107	20250108	165300	27661130	1865	1865	1865	1865	0
108	20250108	165200	27661130	1865	1865	1865	1865	0
109	20250108	165100	27661130	1865	1865	1865	1865	0
110	20250108	165000	27661130	1865	1865	1865	1865	0
111	20250108	164900	27661130	1865	1865	1865	1865	0
112	20250108	164800	27661130	1865	1865	1865	1865	0
113	20250108	164700	27661130	1865	1865	1865	1865	0
114	20250108	164600	27661130	1865	1865	1865	1865	0
115	20250108	164500	27661130	1865	1865	1865	1865	0
116	20250108	164400	27661130	1865	1865	1865	1865	0
117	20250108	164300	27661130	1865	1865	1865	1865	0
118	20250108	164200	27661130	1865	1865	1865	1865	0
119	20250108	164100	27661130	1865	1865	1865	1865	0
120	20250108	164000	27661130	1865	1865	1865	1865	0
121	20250108	163900	27661130	1865	1865	1865	1865	0
122	20250108	163800	27661130	1865	1865	1865	1865	847
123	20250108	163700	27661130	1865	1865	1865	1865	0
124	20250108	163600	27661130	1865	1865	1865	1865	0
125	20250108	163500	27661130	1865	1865	1865	1865	0
126	20250108	163400	27661130	1865	1865	1865	1865	0
127	20250108	163300	27661130	1865	1865	1865	1865	0
128	20250108	163200	27661130	1865	1865	1865	1865	0
129	20250108	163100	27661130	1865	1865	1865	1865	0
130	20250108	163000	27661130	1865	1865	1865	1865	0
131	20250108	162900	27661130	1865	1865	1865	1865	0
132	20250108	162800	27661130	1865	1865	1865	1865	0
133	20250108	162700	27661130	1865	1865	1865	1865	0
134	20250108	162600	27661130	1865	1865	1865	1865	0
135	20250108	162500	27661130	1865	1865	1865	1865	0
136	20250108	162400	27661130	1865	1865	1865	1865	0
137	20250108	162300	27661130	1865	1865	1865	1865	0
138	20250108	162200	27661130	1865	1865	1865	1865	0
139	20250108	162100	27661130	1865	1865	1865	1865	0
140	20250108	162000	27661130	1865	1865	1865	1865	0
141	20250108	161900	27661130	1865	1865	1865	1865	0
142	20250108	161800	27661130	1865	1865	1865	1865	0
143	20250108	161700	27661130	1865	1865	1865	1865	0
144	20250108	161600	27661130	1865	1865	1865	1865	0
145	20250108	161500	27661130	1865	1865	1865	1865	0
146	20250108	161400	27661130	1865	1865	1865	1865	0
147	20250108	161300	27661130	1865	1865	1865	1865	0
148	20250108	161200	27661130	1865	1865	1865	1865	0
149	20250108	161100	27661130	1865	1865	1865	1865	0
150	20250108	161000	27661130	1865	1865	1865	1865	0
151	20250108	160900	27661130	1865	1865	1865	1865	0
152	20250108	160800	27661130	1865	1865	1865	1865	847
153	20250108	160700	27661130	1865	1865	1865	1865	0
154	20250108	160600	27661130	1865	1865	1865	1865	0
155	20250108	160500	27661130	1865	1865	1865	1865	0
156	20250108	160400	27661130	1865	1865	1865	1865	0
157	20250108	160300	27661130	1865	1865	1865	1865	0
158	20250108	160200	27661130	1865	1865	1865	1865	0
159	20250108	160100	27661130	1865	1865	1865	1865	0
160	20250108	160000	27661130	1865	1865	1865	1865	0
161	20250108	155900	27661130	1865	1865	1865	1865	0
162	20250108	155800	27661130	1865	1865	1865	1865	0
163	20250108	155700	27661130	1865	1865	1865	1865	0
164	20250108	155600	27661130	1865	1865	1865	1865	0
165	20250108	155500	27661130	1865	1865	1865	1865	0
166	20250108	155400	27661130	1865	1865	1865	1865	0
167	20250108	155300	27661130	1865	1865	1865	1865	0
168	20250108	155200	27661130	1865	1865	1865	1865	0
169	20250108	155100	27661130	1865	1865	1865	1865	0
170	20250108	155000	27661130	1865	1865	1865	1865	0
171	20250108	154900	27661130	1865	1865	1865	1865	0
172	20250108	154800	27661130	1865	1865	1865	1865	0
173	20250108	154700	27661130	1865	1865	1865	1865	0
174	20250108	154600	27661130	1865	1865	1865	1865	0
175	20250108	154500	27661130	1865	1865	1865	1865	0
176	20250108	154400	27661130	1865	1865	1865	1865	0
177	20250108	154300	27661130	1865	1865	1865	1865	0
178	20250108	154200	27661130	1865	1865	1865	1865	0
179	20250108	154100	27661130	1865	1865	1865	1865	0
180	20250108	154000	27661130	1865	1865	1865	1865	0
181	20250108	153900	27661130	1865	1865	1865	1865	0
182	20250108	153800	27661130	1865	1865	1865	1865	847
183	20250108	153700	27661130	1865	1865	1865	1865	0
184	20250108	153600	27661130	1865	1865	1865	1865	0
185	20250108	153500	27661130	1865	1865	1865	1865	0
186	20250108	153400	27661130	1865	1865	1865	1865	0
187	20250108	153300	27661130	1865	1865	1865	1865	0
188	20250108	153200	27661130	1865	1865	1865	1865	0
189	20250108	153100	27661130	1865	1865	1865	1865	0
190	20250108	153000	27661130	1865	1865	1865	1865	847
191	20250108	152900	26081475	1868	1868	1868	1868	0
192	20250108	152800	26081475	1868	1868	1868	1868	0
193	20250108	152700	26081475	1868	1868	1868	1868	0
194	20250108	152600	26081475	1868	1868	1868	1868	0
195	20250108	152500	26081475	1868	1868	1868	1868	0
196	20250108	152400	26081475	1868	1868	1868	1868	0
197	20250108	152300	26081475	1868	1868	1868	1868	0
198	20250108	152200	26081475	1868	1868	1868	1868	0
199	20250108	152100	26081475	1868	1868	1868	1868	0
200	20250108	152000	26081475	1868	1868	1868	1868	0
201	20250108	151900	26081475	1868	1868	1868	1868	100
202	20250108	151800	25894675	1868	1868	1868	1868	0
203	20250108	151700	25894675	1868	1868	1868	1868	100
204	20250108	151600	25707875	1868	1868	1868	1868	0
205	20250108	151500	25707875	1868	1868	1868	1868	0
206	20250108	151400	25707875	1868	1868	1868	1868	0
207	20250108	151300	25707875	1868	1868	1868	1868	0
208	20250108	151200	25707875	1868	1868	1868	1868	100
209	20250108	151100	25521075	1868	1868	1868	1868	0
210	20250108	151000	25521075	1868	1868	1868	1868	0
211	20250108	150900	25521075	1868	1868	1868	1868	0
212	20250108	150800	25521075	1868	1868	1868	1868	0
213	20250108	150700	25521075	1868	1868	1868	1868	0
214	20250108	150600	25521075	1868	1868	1868	1868	0
215	20250108	150500	25521075	1868	1868	1868	1868	0
216	20250108	150400	25521075	1868	1868	1868	1868	15
217	20250108	150300	25493055	1868	1869	1869	1868	355
218	20250108	150200	24829855	1870	1870	1870	1870	46
219	20250108	150100	24743835	1872	1872	1872	1872	0
220	20250108	150000	24743835	1872	1872	1872	1872	0
221	20250108	145900	24743835	1872	1872	1872	1872	0
222	20250108	145800	24743835	1872	1872	1872	1872	0
223	20250108	145700	24743835	1872	1872	1872	1872	0
224	20250108	145600	24743835	1872	1872	1872	1872	0
225	20250108	145500	24743835	1872	1872	1872	1872	0
226	20250108	145400	24743835	1872	1872	1872	1872	0
227	20250108	145300	24743835	1872	1872	1872	1872	3
228	20250108	145200	24738219	1872	1872	1872	1872	0
229	20250108	145100	24738219	1872	1872	1872	1872	0
230	20250108	145000	24738219	1872	1872	1872	1872	0
231	20250108	144900	24738219	1872	1874	1874	1872	3300
232	20250108	144800	18560472	1878	1878	1878	1878	0
233	20250108	144700	18560472	1878	1878	1878	1878	0
234	20250108	144600	18560472	1878	1878	1878	1878	0
235	20250108	144500	18560472	1878	1878	1878	1878	0
236	20250108	144400	18560472	1878	1878	1878	1878	0
237	20250108	144300	18560472	1878	1878	1878	1878	0
238	20250108	144200	18560472	1878	1878	1878	1878	0
239	20250108	144100	18560472	1878	1878	1878	1878	0
240	20250108	144000	18560472	1878	1878	1878	1878	0
241	20250108	143900	18560472	1878	1878	1878	1878	20
242	20250108	143800	18522912	1876	1876	1876	1876	0
243	20250108	143700	18522912	1876	1876	1876	1876	0
244	20250108	143600	18522912	1876	1876	1876	1876	0
245	20250108	143500	18522912	1876	1876	1876	1876	0
246	20250108	143400	18522912	1876	1876	1876	1876	18
247	20250108	143300	18489144	1876	1876	1876	1876	78
248	20250108	143200	18342816	1873	1873	1873	1873	0
249	20250108	143100	18342816	1873	1873	1873	1873	0
250	20250108	143000	18342816	1873	1871	1873	1871	20
251	20250108	142900	18305376	1867	1867	1867	1867	0
252	20250108	142800	18305376	1867	1867	1867	1867	0
253	20250108	142700	18305376	1867	1867	1867	1867	0
254	20250108	142600	18305376	1867	1867	1867	1867	0
255	20250108	142500	18305376	1867	1867	1867	1867	0
256	20250108	142400	18305376	1867	1866	1867	1866	3062
257	20250108	142300	12590451	1866	1866	1866	1866	12
258	20250108	142200	12568059	1865	1865	1865	1865	0
259	20250108	142100	12568059	1865	1865	1865	1865	0
260	20250108	142000	12568059	1865	1865	1865	1865	0
261	20250108	141900	12568059	1865	1865	1865	1865	0
262	20250108	141800	12568059	1865	1865	1865	1865	0
263	20250108	141700	12568059	1865	1865	1865	1865	0
264	20250108	141600	12568059	1865	1865	1865	1865	127
265	20250108	141500	12331204	1866	1866	1866	1866	0
266	20250108	141400	12331204	1866	1867	1867	1866	144
267	20250108	141300	12062429	1868	1869	1869	1868	71
268	20250108	141200	11929799	1870	1870	1870	1870	0
269	20250108	141100	11929799	1870	1870	1870	1870	0
270	20250108	141000	11929799	1870	1870	1870	1870	0
271	20250108	140900	11929799	1870	1870	1870	1870	153
272	20250108	140800	11643689	1871	1871	1871	1871	77
273	20250108	140700	11499622	1872	1872	1872	1872	0
274	20250108	140600	11499622	1872	1872	1872	1872	0
275	20250108	140500	11499622	1872	1872	1872	1872	0
276	20250108	140400	11499622	1872	1872	1872	1872	0
277	20250108	140300	11499622	1872	1872	1872	1872	0
278	20250108	140200	11499622	1872	1872	1872	1872	0
279	20250108	140100	11499622	1872	1872	1872	1872	0
280	20250108	140000	11499622	1872	1872	1872	1872	1
281	20250108	135900	11497750	1872	1872	1872	1872	2
282	20250108	135800	11494006	1871	1871	1871	1871	0
283	20250108	135700	11494006	1871	1871	1871	1871	0
284	20250108	135600	11494006	1871	1872	1872	1871	19
285	20250108	135500	11458447	1872	1872	1872	1872	0
286	20250108	135400	11458447	1872	1872	1872	1872	0
287	20250108	135300	11458447	1872	1872	1872	1872	0
288	20250108	135200	11458447	1872	1872	1872	1872	0
289	20250108	135100	11458447	1872	1872	1872	1872	0
290	20250108	135000	11458447	1872	1872	1872	1872	0
291	20250108	134900	11458447	1872	1872	1872	1872	0
292	20250108	134800	11458447	1872	1872	1872	1872	0
293	20250108	134700	11458447	1872	1872	1872	1872	0
294	20250108	134600	11458447	1872	1872	1872	1872	0
295	20250108	134500	11458447	1872	1872	1872	1872	0
296	20250108	134400	11458447	1872	1872	1872	1872	1
297	20250108	134300	11456575	1871	1872	1872	1871	7
298	20250108	134200	11443477	1871	1871	1871	1871	0
299	20250108	134100	11443477	1871	1871	1871	1871	0
300	20250108	134000	11443477	1871	1871	1871	1871	0
301	20250108	133900	11443477	1871	1871	1871	1871	0
302	20250108	133800	11443477	1871	1871	1871	1871	0
303	20250108	133700	11443477	1871	1871	1871	1871	0
304	20250108	133600	11443477	1871	1871	1871	1871	0
305	20250108	133500	11443477	1871	1871	1871	1871	0
306	20250108	133400	11443477	1871	1871	1871	1871	0
307	20250108	133300	11443477	1871	1871	1871	1871	0
308	20250108	133200	11443477	1871	1871	1871	1871	0
309	20250108	133100	11443477	1871	1871	1871	1871	0
310	20250108	133000	11443477	1871	1873	1873	1871	5
311	20250108	132900	11434117	1873	1873	1873	1873	0
312	20250108	132800	11434117	1873	1873	1873	1873	0
313	20250108	132700	11434117	1873	1873	1873	1873	0
314	20250108	132600	11434117	1873	1873	1873	1873	0
315	20250108	132500	11434117	1873	1873	1873	1873	8
316	20250108	132400	11419133	1873	1873	1873	1873	0
317	20250108	132300	11419133	1873	1873	1873	1873	0
318	20250108	132200	11419133	1873	1873	1873	1873	0
319	20250108	132100	11419133	1873	1873	1873	1873	0
320	20250108	132000	11419133	1873	1873	1873	1873	0
321	20250108	131900	11419133	1873	1873	1873	1873	0
322	20250108	131800	11419133	1873	1873	1873	1873	0
323	20250108	131700	11419133	1873	1873	1873	1873	0
324	20250108	131600	11419133	1873	1873	1873	1873	0
325	20250108	131500	11419133	1873	1873	1873	1873	0
326	20250108	131400	11419133	1873	1873	1873	1873	0
327	20250108	131300	11419133	1873	1873	1873	1873	0
328	20250108	131200	11419133	1873	1873	1873	1873	0
329	20250108	131100	11419133	1873	1873	1873	1873	2
330	20250108	131000	11415387	1873	1873	1873	1873	0
331	20250108	130900	11415387	1873	1873	1873	1873	0
332	20250108	130800	11415387	1873	1873	1873	1873	0
333	20250108	130700	11415387	1873	1873	1873	1873	0
334	20250108	130600	11415387	1873	1873	1873	1873	0
335	20250108	130500	11415387	1873	1873	1873	1873	0
336	20250108	130400	11415387	1873	1873	1873	1873	0
337	20250108	130300	11415387	1873	1873	1873	1873	0
338	20250108	130200	11415387	1873	1874	1874	1873	310
339	20250108	130100	10834755	1874	1874	1874	1874	0
340	20250108	130000	10834755	1874	1874	1874	1874	0
341	20250108	125900	10834755	1874	1874	1874	1874	0
342	20250108	125800	10834755	1874	1874	1874	1874	0
343	20250108	125700	10834755	1874	1874	1874	1874	0
344	20250108	125600	10834755	1874	1874	1874	1874	0
345	20250108	125500	10834755	1874	1874	1874	1874	0
346	20250108	125400	10834755	1874	1874	1874	1874	0
347	20250108	125300	10834755	1874	1875	1875	1874	117
348	20250108	125200	10615390	1875	1875	1875	1875	0
349	20250108	125100	10615390	1875	1875	1875	1875	0
350	20250108	125000	10615390	1875	1875	1875	1875	0
351	20250108	124900	10615390	1875	1875	1875	1875	0
352	20250108	124800	10615390	1875	1875	1875	1875	0
353	20250108	124700	10615390	1875	1875	1875	1875	0
354	20250108	124600	10615390	1875	1875	1875	1875	0
355	20250108	124500	10615390	1875	1875	1875	1875	0
356	20250108	124400	10615390	1875	1875	1875	1875	0
357	20250108	124300	10615390	1875	1875	1875	1875	0
358	20250108	124200	10615390	1875	1875	1875	1875	0
359	20250108	124100	10615390	1875	1875	1875	1875	0
360	20250108	124000	10615390	1875	1875	1875	1875	0
361	20250108	123900	10615390	1875	1875	1875	1875	0
362	20250108	123800	10615390	1875	1875	1875	1875	0
363	20250108	123700	10615390	1875	1875	1875	1875	0
364	20250108	123600	10615390	1875	1875	1875	1875	0
365	20250108	123500	10615390	1875	1875	1875	1875	0
366	20250108	123400	10615390	1875	1875	1875	1875	0
367	20250108	123300	10615390	1875	1875	1875	1875	0
368	20250108	123200	10615390	1875	1875	1875	1875	0
369	20250108	123100	10615390	1875	1875	1875	1875	0
370	20250108	123000	10615390	1875	1875	1875	1875	0
371	20250108	122900	10615390	1875	1875	1875	1875	0
372	20250108	122800	10615390	1875	1875	1875	1875	0
373	20250108	122700	10615390	1875	1875	1875	1875	0
374	20250108	122600	10615390	1875	1875	1875	1875	0
375	20250108	122500	10615390	1875	1875	1875	1875	0
376	20250108	122400	10615390	1875	1875	1875	1875	0
377	20250108	122300	10615390	1875	1875	1875	1875	0
378	20250108	122200	10615390	1875	1875	1875	1875	0
379	20250108	122100	10615390	1875	1875	1875	1875	0
380	20250108	122000	10615390	1875	1875	1875	1875	0
381	20250108	121900	10615390	1875	1875	1875	1875	0
382	20250108	121800	10615390	1875	1875	1875	1875	0
383	20250108	121700	10615390	1875	1875	1875	1875	0
384	20250108	121600	10615390	1875	1875	1875	1875	0
385	20250108	121500	10615390	1875	1875	1875	1875	0
386	20250108	121400	10615390	1875	1875	1875	1875	0
387	20250108	121300	10615390	1875	1875	1875	1875	0
388	20250108	121200	10615390	1875	1875	1875	1875	0
389	20250108	121100	10615390	1875	1875	1875	1875	0
390	20250108	121000	10615390	1875	1875	1875	1875	4
391	20250108	120900	10607890	1875	1875	1875	1875	0
392	20250108	120800	10607890	1875	1875	1875	1875	2
393	20250108	120700	10604140	1875	1875	1875	1875	0
394	20250108	120600	10604140	1875	1875	1875	1875	0
395	20250108	120500	10604140	1875	1875	1875	1875	0
396	20250108	120400	10604140	1875	1875	1875	1875	0
397	20250108	120300	10604140	1875	1875	1875	1875	0
398	20250108	120200	10604140	1875	1875	1875	1875	0
399	20250108	120100	10604140	1875	1875	1875	1875	0
400	20250108	120000	10604140	1875	1875	1875	1875	0
401	20250108	115900	10604140	1875	1875	1875	1875	0
402	20250108	115800	10604140	1875	1875	1875	1875	0
403	20250108	115700	10604140	1875	1875	1875	1875	0
404	20250108	115600	10604140	1875	1875	1875	1875	0
405	20250108	115500	10604140	1875	1875	1875	1875	0
406	20250108	115400	10604140	1875	1875	1875	1875	0
407	20250108	115300	10604140	1875	1875	1875	1875	1
408	20250108	115200	10602265	1875	1875	1875	1875	0
409	20250108	115100	10602265	1875	1875	1875	1875	0
410	20250108	115000	10602265	1875	1875	1875	1875	0
411	20250108	114900	10602265	1875	1875	1875	1875	0
412	20250108	114800	10602265	1875	1875	1875	1875	0
413	20250108	114700	10602265	1875	1875	1875	1875	0
414	20250108	114600	10602265	1875	1875	1875	1875	0
415	20250108	114500	10602265	1875	1875	1875	1875	0
416	20250108	114400	10602265	1875	1875	1875	1875	0
417	20250108	114300	10602265	1875	1875	1875	1875	0
418	20250108	114200	10602265	1875	1875	1875	1875	0
419	20250108	114100	10602265	1875	1875	1875	1875	0
420	20250108	114000	10602265	1875	1875	1875	1875	0
421	20250108	113900	10602265	1875	1875	1875	1875	0
422	20250108	113800	10602265	1875	1875	1875	1875	0
423	20250108	113700	10602265	1875	1875	1875	1875	0
424	20250108	113600	10602265	1875	1875	1875	1875	0
425	20250108	113500	10602265	1875	1875	1875	1875	0
426	20250108	113400	10602265	1875	1875	1875	1875	0
427	20250108	113300	10602265	1875	1875	1875	1875	0
428	20250108	113200	10602265	1875	1875	1875	1875	0
429	20250108	113100	10602265	1875	1875	1875	1875	0
430	20250108	113000	10602265	1875	1875	1875	1875	0
431	20250108	112900	10602265	1875	1875	1875	1875	0
432	20250108	112800	10602265	1875	1875	1875	1875	0
433	20250108	112700	10602265	1875	1875	1875	1875	3
434	20250108	112600	10596640	1877	1877	1877	1877	0
435	20250108	112500	10596640	1877	1877	1877	1877	0
436	20250108	112400	10596640	1877	1877	1877	1877	0
437	20250108	112300	10596640	1877	1877	1877	1877	0
438	20250108	112200	10596640	1877	1877	1877	1877	0
439	20250108	112100	10596640	1877	1877	1877	1877	0
440	20250108	112000	10596640	1877	1877	1877	1877	36
441	20250108	111900	10529068	1877	1877	1877	1877	0
442	20250108	111800	10529068	1877	1877	1877	1877	0
443	20250108	111700	10529068	1877	1877	1877	1877	1
444	20250108	111600	10527191	1877	1877	1877	1877	0
445	20250108	111500	10527191	1877	1877	1877	1877	0
446	20250108	111400	10527191	1877	1877	1877	1877	0
447	20250108	111300	10527191	1877	1877	1877	1877	0
448	20250108	111200	10527191	1877	1877	1877	1877	0
449	20250108	111100	10527191	1877	1877	1877	1877	100
450	20250108	111000	10339491	1877	1877	1877	1877	0
451	20250108	110900	10339491	1877	1877	1877	1877	0
452	20250108	110800	10339491	1877	1877	1877	1877	0
453	20250108	110700	10339491	1877	1877	1877	1877	0
454	20250108	110600	10339491	1877	1877	1877	1877	0
455	20250108	110500	10339491	1877	1877	1877	1877	0
456	20250108	110400	10339491	1877	1877	1877	1877	0
457	20250108	110300	10339491	1877	1877	1877	1877	1
458	20250108	110200	10337614	1877	1877	1877	1877	0
459	20250108	110100	10337614	1877	1877	1877	1877	0
460	20250108	110000	10337614	1877	1877	1877	1877	1
461	20250108	105900	10335737	1877	1877	1877	1877	0
462	20250108	105800	10335737	1877	1877	1877	1877	0
463	20250108	105700	10335737	1877	1877	1877	1877	0
464	20250108	105600	10335737	1877	1877	1877	1877	0
465	20250108	105500	10335737	1877	1877	1877	1877	0
466	20250108	105400	10335737	1877	1876	1877	1876	30
467	20250108	105300	10279447	1875	1875	1875	1875	90
468	20250108	105200	10110697	1875	1875	1875	1875	0
469	20250108	105100	10110697	1875	1875	1875	1875	0
470	20250108	105000	10110697	1875	1875	1875	1875	0
471	20250108	104900	10110697	1875	1875	1875	1875	0
472	20250108	104800	10110697	1875	1875	1875	1875	0
473	20250108	104700	10110697	1875	1875	1875	1875	0
474	20250108	104600	10110697	1875	1875	1875	1875	20
475	20250108	104500	10073197	1875	1875	1875	1875	0
476	20250108	104400	10073197	1875	1875	1875	1875	0
477	20250108	104300	10073197	1875	1875	1875	1875	0
478	20250108	104200	10073197	1875	1875	1875	1875	0
479	20250108	104100	10073197	1875	1875	1875	1875	300
480	20250108	104000	9510697	1875	1876	1876	1873	369
481	20250108	103900	8818569	1874	1874	1874	1874	0
482	20250108	103800	8818569	1874	1874	1874	1874	0
483	20250108	103700	8818569	1874	1874	1874	1874	0
484	20250108	103600	8818569	1874	1874	1874	1874	0
485	20250108	103500	8818569	1874	1874	1874	1874	0
486	20250108	103400	8818569	1874	1874	1874	1874	0
487	20250108	103300	8818569	1874	1874	1874	1874	0
488	20250108	103200	8818569	1874	1874	1874	1874	0
489	20250108	103100	8818569	1874	1874	1874	1874	0
490	20250108	103000	8818569	1874	1874	1874	1874	0
491	20250108	102900	8818569	1874	1874	1874	1874	0
492	20250108	102800	8818569	1874	1874	1874	1874	0
493	20250108	102700	8818569	1874	1874	1874	1874	0
494	20250108	102600	8818569	1874	1874	1874	1874	0
495	20250108	102500	8818569	1874	1874	1874	1874	0
496	20250108	102400	8818569	1874	1874	1874	1874	0
497	20250108	102300	8818569	1874	1874	1874	1874	0
498	20250108	102200	8818569	1874	1874	1874	1874	0
499	20250108	102100	8818569	1874	1874	1874	1874	0
500	20250108	102000	8818569	1874	1874	1874	1874	0
501	20250108	101900	8818569	1874	1874	1874	1874	0
502	20250108	101800	8818569	1874	1874	1874	1874	0
503	20250108	101700	8818569	1874	1874	1874	1874	2
504	20250108	101600	8814821	1877	1877	1877	1877	0
505	20250108	101500	8814821	1877	1877	1877	1877	0
506	20250108	101400	8814821	1877	1877	1877	1877	0
507	20250108	101300	8814821	1877	1877	1877	1877	0
508	20250108	101200	8814821	1877	1877	1877	1877	0
509	20250108	101100	8814821	1877	1877	1877	1877	0
510	20250108	101000	8814821	1877	1877	1877	1877	0
511	20250108	100900	8814821	1877	1877	1877	1877	0
512	20250108	100800	8814821	1877	1877	1877	1877	0
513	20250108	100700	8814821	1877	1877	1877	1877	18
514	20250108	100600	8781035	1877	1877	1877	1877	100
515	20250108	100500	8593335	1877	1877	1877	1877	0
516	20250108	100400	8593335	1877	1877	1877	1877	0
517	20250108	100300	8593335	1877	1877	1877	1877	0
518	20250108	100200	8593335	1877	1879	1879	1876	3045
519	20250108	100100	2879786	1880	1880	1880	1880	0
520	20250108	100000	2879786	1880	1880	1880	1880	144
521	20250108	095900	2609066	1879	1879	1879	1879	0
522	20250108	095800	2609066	1879	1879	1879	1879	0
523	20250108	095700	2609066	1879	1879	1879	1879	0
524	20250108	095600	2609066	1879	1879	1879	1879	0
525	20250108	095500	2609066	1879	1879	1879	1879	0
526	20250108	095400	2609066	1879	1879	1879	1879	0
527	20250108	095300	2609066	1879	1880	1880	1879	22
528	20250108	095200	2567710	1881	1881	1881	1881	0
529	20250108	095100	2567710	1881	1881	1881	1881	0
530	20250108	095000	2567710	1881	1881	1881	1881	0
531	20250108	094900	2567710	1881	1881	1881	1881	18
532	20250108	094800	2533852	1882	1882	1882	1882	0
533	20250108	094700	2533852	1882	1882	1882	1882	0
534	20250108	094600	2533852	1882	1882	1882	1882	0
535	20250108	094500	2533852	1882	1882	1882	1882	165
536	20250108	094400	2223322	1882	1882	1882	1882	0
537	20250108	094300	2223322	1882	1882	1882	1882	0
538	20250108	094200	2223322	1882	1882	1882	1882	0
539	20250108	094100	2223322	1882	1883	1883	1882	165
540	20250108	094000	1912756	1882	1884	1885	1882	183
541	20250108	093900	1568041	1882	1882	1882	1882	162
542	20250108	093800	1263157	1882	1877	1882	1877	58
543	20250108	093700	1154185	1876	1876	1876	1876	0
544	20250108	093600	1154185	1876	1876	1876	1876	0
545	20250108	093500	1154185	1876	1876	1876	1876	0
546	20250108	093400	1154185	1876	1876	1876	1876	1
547	20250108	093300	1152309	1875	1875	1875	1875	1
548	20250108	093200	1150434	1875	1875	1875	1875	1
549	20250108	093100	1148559	1881	1881	1881	1881	0
550	20250108	093000	1148559	1881	1881	1881	1881	1
551	20250108	092900	1146678	1882	1882	1882	1882	0
552	20250108	092800	1146678	1882	1882	1882	1882	0
553	20250108	092700	1146678	1882	1883	1883	1881	197
554	20250108	092600	775945	1883	1884	1884	1883	77
555	20250108	092500	630913	1884	1884	1884	1884	18
556	20250108	092400	597001	1885	1885	1885	1885	0
557	20250108	092300	597001	1885	1885	1885	1885	18
558	20250108	092200	563071	1880	1880	1880	1880	0
559	20250108	092100	563071	1880	1880	1880	1880	0
560	20250108	092000	563071	1880	1880	1880	1880	0
561	20250108	091900	563071	1880	1880	1880	1880	0
562	20250108	091800	563071	1880	1880	1880	1880	0
563	20250108	091700	563071	1880	1880	1880	1880	0
564	20250108	091600	563071	1880	1880	1880	1880	0
565	20250108	091500	563071	1880	1880	1880	1880	0
566	20250108	091400	563071	1880	1880	1880	1880	0
567	20250108	091300	563071	1880	1880	1880	1880	0
568	20250108	091200	563071	1880	1880	1880	1880	0
569	20250108	091100	563071	1880	1880	1880	1880	0
570	20250108	091000	563071	1880	1880	1880	1880	0
571	20250108	090900	563071	1880	1880	1880	1880	0
572	20250108	090800	563071	1880	1880	1880	1880	0
573	20250108	090700	563071	1880	1880	1880	1880	0
574	20250108	090600	563071	1880	1880	1880	1880	10
575	20250108	090500	544271	1889	1889	1889	1889	0
576	20250108	090400	544271	1889	1889	1889	1889	0
577	20250108	090300	544271	1889	1889	1889	1889	0
578	20250108	090200	544271	1889	1889	1889	1889	18
579	20250108	090100	510269	1890	1889	1890	1889	146
580	20250108	090000	234457	1889	1891	1891	1889	124