KissMeData/002920/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	183800	218867362	1865	1865	1865	1865	166
3	20250114	183700	218867362	1865	1865	1865	1865	0
4	20250114	183600	218867362	1865	1865	1865	1865	0
5	20250114	183500	218867362	1865	1865	1865	1865	0
6	20250114	183400	218867362	1865	1865	1865	1865	0
7	20250114	183300	218867362	1865	1865	1865	1865	0
8	20250114	183200	218867362	1865	1865	1865	1865	0
9	20250114	183100	218867362	1865	1865	1865	1865	0
10	20250114	183000	218867362	1865	1865	1865	1865	0
11	20250114	182900	218867362	1865	1865	1865	1865	0
12	20250114	182800	218867362	1865	1865	1865	1865	0
13	20250114	182700	218867362	1865	1865	1865	1865	0
14	20250114	182600	218867362	1865	1865	1865	1865	0
15	20250114	182500	218867362	1865	1865	1865	1865	0
16	20250114	182400	218867362	1865	1865	1865	1865	0
17	20250114	182300	218867362	1865	1865	1865	1865	0
18	20250114	182200	218867362	1865	1865	1865	1865	0
19	20250114	182100	218867362	1865	1865	1865	1865	0
20	20250114	182000	218867362	1865	1865	1865	1865	0
21	20250114	181900	218867362	1865	1865	1865	1865	0
22	20250114	181800	218867362	1865	1865	1865	1865	0
23	20250114	181700	218867362	1865	1865	1865	1865	0
24	20250114	181600	218867362	1865	1865	1865	1865	0
25	20250114	181500	218867362	1865	1865	1865	1865	0
26	20250114	181400	218867362	1865	1865	1865	1865	0
27	20250114	181300	218867362	1865	1865	1865	1865	0
28	20250114	181200	218867362	1865	1865	1865	1865	0
29	20250114	181100	218867362	1865	1865	1865	1865	0
30	20250114	181000	218867362	1865	1865	1865	1865	0
31	20250114	180900	218867362	1865	1865	1865	1865	0
32	20250114	180800	218867362	1865	1865	1865	1865	166
33	20250114	180700	218867362	1865	1865	1865	1865	0
34	20250114	180600	218867362	1865	1865	1865	1865	0
35	20250114	180500	218867362	1865	1865	1865	1865	0
36	20250114	180400	218867362	1865	1865	1865	1865	0
37	20250114	180300	218867362	1865	1865	1865	1865	0
38	20250114	180200	218867362	1865	1865	1865	1865	0
39	20250114	180100	218867362	1865	1865	1865	1865	0
40	20250114	180000	218867362	1865	1865	1865	1865	0
41	20250114	175900	218867362	1865	1865	1865	1865	0
42	20250114	175800	218867362	1865	1865	1865	1865	0
43	20250114	175700	218867362	1865	1865	1865	1865	0
44	20250114	175600	218867362	1865	1865	1865	1865	0
45	20250114	175500	218867362	1865	1865	1865	1865	0
46	20250114	175400	218867362	1865	1865	1865	1865	0
47	20250114	175300	218867362	1865	1865	1865	1865	0
48	20250114	175200	218867362	1865	1865	1865	1865	0
49	20250114	175100	218867362	1865	1865	1865	1865	0
50	20250114	175000	218867362	1865	1865	1865	1865	0
51	20250114	174900	218867362	1865	1865	1865	1865	0
52	20250114	174800	218867362	1865	1865	1865	1865	0
53	20250114	174700	218867362	1865	1865	1865	1865	0
54	20250114	174600	218867362	1865	1865	1865	1865	0
55	20250114	174500	218867362	1865	1865	1865	1865	0
56	20250114	174400	218867362	1865	1865	1865	1865	0
57	20250114	174300	218867362	1865	1865	1865	1865	0
58	20250114	174200	218867362	1865	1865	1865	1865	0
59	20250114	174100	218867362	1865	1865	1865	1865	0
60	20250114	174000	218867362	1865	1865	1865	1865	0
61	20250114	173900	218867362	1865	1865	1865	1865	0
62	20250114	173800	218867362	1865	1865	1865	1865	166
63	20250114	173700	218867362	1865	1865	1865	1865	0
64	20250114	173600	218867362	1865	1865	1865	1865	0
65	20250114	173500	218867362	1865	1865	1865	1865	0
66	20250114	173400	218867362	1865	1865	1865	1865	0
67	20250114	173300	218867362	1865	1865	1865	1865	0
68	20250114	173200	218867362	1865	1865	1865	1865	0
69	20250114	173100	218867362	1865	1865	1865	1865	0
70	20250114	173000	218867362	1865	1865	1865	1865	0
71	20250114	172900	218867362	1865	1865	1865	1865	0
72	20250114	172800	218867362	1865	1865	1865	1865	0
73	20250114	172700	218867362	1865	1865	1865	1865	0
74	20250114	172600	218867362	1865	1865	1865	1865	0
75	20250114	172500	218867362	1865	1865	1865	1865	0
76	20250114	172400	218867362	1865	1865	1865	1865	0
77	20250114	172300	218867362	1865	1865	1865	1865	0
78	20250114	172200	218867362	1865	1865	1865	1865	0
79	20250114	172100	218867362	1865	1865	1865	1865	0
80	20250114	172000	218867362	1865	1865	1865	1865	0
81	20250114	171900	218867362	1865	1865	1865	1865	0
82	20250114	171800	218867362	1865	1865	1865	1865	0
83	20250114	171700	218867362	1865	1865	1865	1865	0
84	20250114	171600	218867362	1865	1865	1865	1865	0
85	20250114	171500	218867362	1865	1865	1865	1865	0
86	20250114	171400	218867362	1865	1865	1865	1865	0
87	20250114	171300	218867362	1865	1865	1865	1865	0
88	20250114	171200	218867362	1865	1865	1865	1865	0
89	20250114	171100	218867362	1865	1865	1865	1865	0
90	20250114	171000	218867362	1865	1865	1865	1865	0
91	20250114	170900	218867362	1865	1865	1865	1865	0
92	20250114	170800	218867362	1865	1865	1865	1865	166
93	20250114	170700	218867362	1865	1865	1865	1865	0
94	20250114	170600	218867362	1865	1865	1865	1865	0
95	20250114	170500	218867362	1865	1865	1865	1865	0
96	20250114	170400	218867362	1865	1865	1865	1865	0
97	20250114	170300	218867362	1865	1865	1865	1865	0
98	20250114	170200	218867362	1865	1865	1865	1865	0
99	20250114	170100	218867362	1865	1865	1865	1865	0
100	20250114	170000	218867362	1865	1865	1865	1865	0
101	20250114	165900	218867362	1865	1865	1865	1865	0
102	20250114	165800	218867362	1865	1865	1865	1865	0
103	20250114	165700	218867362	1865	1865	1865	1865	0
104	20250114	165600	218867362	1865	1865	1865	1865	0
105	20250114	165500	218867362	1865	1865	1865	1865	0
106	20250114	165400	218867362	1865	1865	1865	1865	0
107	20250114	165300	218867362	1865	1865	1865	1865	0
108	20250114	165200	218867362	1865	1865	1865	1865	0
109	20250114	165100	218867362	1865	1865	1865	1865	0
110	20250114	165000	218867362	1865	1865	1865	1865	0
111	20250114	164900	218867362	1865	1865	1865	1865	0
112	20250114	164800	218867362	1865	1865	1865	1865	0
113	20250114	164700	218867362	1865	1865	1865	1865	0
114	20250114	164600	218867362	1865	1865	1865	1865	0
115	20250114	164500	218867362	1865	1865	1865	1865	0
116	20250114	164400	218867362	1865	1865	1865	1865	0
117	20250114	164300	218867362	1865	1865	1865	1865	0
118	20250114	164200	218867362	1865	1865	1865	1865	0
119	20250114	164100	218867362	1865	1865	1865	1865	0
120	20250114	164000	218867362	1865	1865	1865	1865	0
121	20250114	163900	218867362	1865	1865	1865	1865	0
122	20250114	163800	218867362	1865	1865	1865	1865	166
123	20250114	163700	218867362	1865	1865	1865	1865	0
124	20250114	163600	218867362	1865	1865	1865	1865	0
125	20250114	163500	218867362	1865	1865	1865	1865	0
126	20250114	163400	218867362	1865	1865	1865	1865	0
127	20250114	163300	218867362	1865	1865	1865	1865	0
128	20250114	163200	218867362	1865	1865	1865	1865	0
129	20250114	163100	218867362	1865	1865	1865	1865	0
130	20250114	163000	218867362	1865	1865	1865	1865	0
131	20250114	162900	218867362	1865	1865	1865	1865	0
132	20250114	162800	218867362	1865	1865	1865	1865	0
133	20250114	162700	218867362	1865	1865	1865	1865	0
134	20250114	162600	218867362	1865	1865	1865	1865	0
135	20250114	162500	218867362	1865	1865	1865	1865	0
136	20250114	162400	218867362	1865	1865	1865	1865	0
137	20250114	162300	218867362	1865	1865	1865	1865	0
138	20250114	162200	218867362	1865	1865	1865	1865	0
139	20250114	162100	218867362	1865	1865	1865	1865	0
140	20250114	162000	218867362	1865	1865	1865	1865	0
141	20250114	161900	218867362	1865	1865	1865	1865	0
142	20250114	161800	218867362	1865	1865	1865	1865	0
143	20250114	161700	218867362	1865	1865	1865	1865	0
144	20250114	161600	218867362	1865	1865	1865	1865	0
145	20250114	161500	218867362	1865	1865	1865	1865	0
146	20250114	161400	218867362	1865	1865	1865	1865	0
147	20250114	161300	218867362	1865	1865	1865	1865	0
148	20250114	161200	218867362	1865	1865	1865	1865	0
149	20250114	161100	218867362	1865	1865	1865	1865	0
150	20250114	161000	218867362	1865	1865	1865	1865	0
151	20250114	160900	218867362	1865	1865	1865	1865	0
152	20250114	160800	218867362	1865	1865	1865	1865	166
153	20250114	160700	218867362	1865	1865	1865	1865	0
154	20250114	160600	218867362	1865	1865	1865	1865	0
155	20250114	160500	218867362	1865	1865	1865	1865	0
156	20250114	160400	218867362	1865	1865	1865	1865	0
157	20250114	160300	218867362	1865	1865	1865	1865	0
158	20250114	160200	218867362	1865	1865	1865	1865	0
159	20250114	160100	218867362	1865	1865	1865	1865	0
160	20250114	160000	218867362	1865	1865	1865	1865	0
161	20250114	155900	218867362	1865	1865	1865	1865	0
162	20250114	155800	218867362	1865	1865	1865	1865	0
163	20250114	155700	218867362	1865	1865	1865	1865	0
164	20250114	155600	218867362	1865	1865	1865	1865	0
165	20250114	155500	218867362	1865	1865	1865	1865	0
166	20250114	155400	218867362	1865	1865	1865	1865	0
167	20250114	155300	218867362	1865	1865	1865	1865	0
168	20250114	155200	218867362	1865	1865	1865	1865	0
169	20250114	155100	218867362	1865	1865	1865	1865	0
170	20250114	155000	218867362	1865	1865	1865	1865	0
171	20250114	154900	218867362	1865	1865	1865	1865	0
172	20250114	154800	218867362	1865	1865	1865	1865	0
173	20250114	154700	218867362	1865	1865	1865	1865	0
174	20250114	154600	218867362	1865	1865	1865	1865	0
175	20250114	154500	218867362	1865	1865	1865	1865	0
176	20250114	154400	218867362	1865	1865	1865	1865	0
177	20250114	154300	218867362	1865	1865	1865	1865	0
178	20250114	154200	218867362	1865	1865	1865	1865	0
179	20250114	154100	218867362	1865	1865	1865	1865	0
180	20250114	154000	218867362	1865	1865	1865	1865	0
181	20250114	153900	218867362	1865	1865	1865	1865	0
182	20250114	153800	218867362	1865	1865	1865	1865	166
183	20250114	153700	218867362	1865	1865	1865	1865	0
184	20250114	153600	218867362	1865	1865	1865	1865	0
185	20250114	153500	218867362	1865	1865	1865	1865	0
186	20250114	153400	218867362	1865	1865	1865	1865	0
187	20250114	153300	218867362	1865	1865	1865	1865	0
188	20250114	153200	218867362	1865	1865	1865	1865	0
189	20250114	153100	218867362	1865	1865	1865	1865	0
190	20250114	153000	218867362	1865	1865	1865	1865	166
191	20250114	152900	218557772	1860	1860	1860	1860	0
192	20250114	152800	218557772	1860	1860	1860	1860	0
193	20250114	152700	218557772	1860	1860	1860	1860	0
194	20250114	152600	218557772	1860	1860	1860	1860	0
195	20250114	152500	218557772	1860	1860	1860	1860	0
196	20250114	152400	218557772	1860	1860	1860	1860	0
197	20250114	152300	218557772	1860	1860	1860	1860	0
198	20250114	152200	218557772	1860	1860	1860	1860	0
199	20250114	152100	218557772	1860	1860	1860	1860	0
200	20250114	152000	218557772	1860	1860	1860	1860	0
201	20250114	151900	218557772	1860	1860	1860	1860	50
202	20250114	151800	218464772	1859	1859	1859	1859	0
203	20250114	151700	218464772	1859	1859	1859	1859	100
204	20250114	151600	218278872	1859	1859	1859	1859	57
205	20250114	151500	218172909	1859	1859	1859	1859	114
206	20250114	151400	217960983	1859	1859	1859	1859	56
207	20250114	151300	217856879	1859	1859	1859	1859	0
208	20250114	151200	217856879	1859	1859	1859	1859	30
209	20250114	151100	217801109	1859	1859	1859	1859	0
210	20250114	151000	217801109	1859	1859	1859	1859	0
211	20250114	150900	217801109	1859	1859	1859	1859	15
212	20250114	150800	217773224	1859	1859	1859	1859	0
213	20250114	150700	217773224	1859	1859	1859	1859	0
214	20250114	150600	217773224	1859	1859	1859	1859	0
215	20250114	150500	217773224	1859	1859	1859	1859	41
216	20250114	150400	217697005	1859	1861	1861	1859	524
217	20250114	150300	216722369	1862	1862	1862	1862	0
218	20250114	150200	216722369	1862	1862	1862	1862	0
219	20250114	150100	216722369	1862	1864	1864	1862	2314
220	20250114	150000	212413677	1864	1864	1864	1864	293
221	20250114	145900	211867525	1864	1872	1873	1864	2567
222	20250114	145800	207077904	1867	1867	1869	1867	22
223	20250114	145700	207036826	1865	1865	1865	1865	0
224	20250114	145600	207036826	1865	1865	1865	1865	0
225	20250114	145500	207036826	1865	1865	1865	1865	150
226	20250114	145400	206757076	1874	1874	1874	1874	0
227	20250114	145300	206757076	1874	1874	1874	1874	0
228	20250114	145200	206757076	1874	1874	1874	1874	10
229	20250114	145100	206738336	1878	1878	1878	1878	0
230	20250114	145000	206738336	1878	1878	1878	1878	0
231	20250114	144900	206738336	1878	1878	1878	1878	0
232	20250114	144800	206738336	1878	1878	1878	1878	0
233	20250114	144700	206738336	1878	1878	1878	1878	0
234	20250114	144600	206738336	1878	1878	1878	1878	0
235	20250114	144500	206738336	1878	1878	1878	1878	0
236	20250114	144400	206738336	1878	1878	1878	1878	0
237	20250114	144300	206738336	1878	1878	1878	1878	0
238	20250114	144200	206738336	1878	1878	1878	1878	0
239	20250114	144100	206738336	1878	1878	1878	1878	0
240	20250114	144000	206738336	1878	1878	1878	1878	0
241	20250114	143900	206738336	1878	1878	1878	1878	0
242	20250114	143800	206738336	1878	1878	1878	1878	0
243	20250114	143700	206738336	1878	1878	1878	1878	0
244	20250114	143600	206738336	1878	1878	1878	1878	0
245	20250114	143500	206738336	1878	1878	1878	1878	0
246	20250114	143400	206738336	1878	1878	1878	1878	0
247	20250114	143300	206738336	1878	1878	1878	1878	0
248	20250114	143200	206738336	1878	1878	1878	1878	1
249	20250114	143100	206736458	1865	1865	1865	1865	0
250	20250114	143000	206736458	1865	1865	1865	1865	0
251	20250114	142900	206736458	1865	1865	1865	1865	0
252	20250114	142800	206736458	1865	1865	1865	1865	0
253	20250114	142700	206736458	1865	1865	1865	1865	0
254	20250114	142600	206736458	1865	1865	1865	1865	0
255	20250114	142500	206736458	1865	1865	1865	1865	0
256	20250114	142400	206736458	1865	1852	1867	1852	1804
257	20250114	142300	203390120	1854	1854	1855	1854	1095
258	20250114	142200	201359906	1855	1853	1855	1852	2271
259	20250114	142100	197149470	1853	1867	1867	1853	88
260	20250114	142000	196986101	1867	1862	1867	1852	482
261	20250114	141900	196089564	1865	1863	1865	1861	702
262	20250114	141800	194782410	1863	1863	1863	1863	0
263	20250114	141700	194782410	1863	1864	1864	1863	900
264	20250114	141600	193105529	1868	1868	1868	1868	0
265	20250114	141500	193105529	1868	1868	1868	1868	440
266	20250114	141400	192283609	1865	1865	1865	1865	0
267	20250114	141300	192283609	1865	1865	1865	1865	0
268	20250114	141200	192283609	1865	1865	1865	1865	0
269	20250114	141100	192283609	1865	1865	1865	1865	0
270	20250114	141000	192283609	1865	1865	1865	1865	0
271	20250114	140900	192283609	1865	1865	1865	1865	0
272	20250114	140800	192283609	1865	1865	1865	1865	300
273	20250114	140700	191724109	1865	1865	1865	1865	0
274	20250114	140600	191724109	1865	1865	1865	1865	64
275	20250114	140500	191604749	1865	1865	1865	1865	0
276	20250114	140400	191604749	1865	1865	1865	1865	0
277	20250114	140300	191604749	1865	1865	1865	1865	0
278	20250114	140200	191604749	1865	1869	1869	1865	1151
279	20250114	140100	189455838	1869	1869	1869	1869	0
280	20250114	140000	189455838	1869	1869	1869	1869	0
281	20250114	135900	189455838	1869	1869	1869	1869	0
282	20250114	135800	189455838	1869	1869	1869	1869	0
283	20250114	135700	189455838	1869	1869	1869	1869	0
284	20250114	135600	189455838	1869	1869	1869	1869	0
285	20250114	135500	189455838	1869	1869	1869	1869	0
286	20250114	135400	189455838	1869	1869	1869	1869	0
287	20250114	135300	189455838	1869	1869	1869	1869	0
288	20250114	135200	189455838	1869	1869	1869	1869	0
289	20250114	135100	189455838	1869	1869	1869	1869	0
290	20250114	135000	189455838	1869	1869	1869	1869	0
291	20250114	134900	189455838	1869	1869	1869	1869	315
292	20250114	134800	188867103	1868	1868	1868	1868	0
293	20250114	134700	188867103	1868	1868	1868	1868	0
294	20250114	134600	188867103	1868	1868	1868	1868	0
295	20250114	134500	188867103	1868	1868	1868	1868	0
296	20250114	134400	188867103	1868	1868	1868	1868	0
297	20250114	134300	188867103	1868	1868	1868	1868	0
298	20250114	134200	188867103	1868	1868	1868	1868	0
299	20250114	134100	188867103	1868	1868	1868	1868	0
300	20250114	134000	188867103	1868	1868	1868	1868	0
301	20250114	133900	188867103	1868	1868	1868	1868	0
302	20250114	133800	188867103	1868	1868	1868	1868	0
303	20250114	133700	188867103	1868	1868	1868	1868	0
304	20250114	133600	188867103	1868	1868	1868	1868	0
305	20250114	133500	188867103	1868	1868	1868	1868	0
306	20250114	133400	188867103	1868	1868	1868	1868	0
307	20250114	133300	188867103	1868	1868	1868	1868	0
308	20250114	133200	188867103	1868	1868	1868	1868	0
309	20250114	133100	188867103	1868	1868	1868	1868	0
310	20250114	133000	188867103	1868	1868	1868	1868	0
311	20250114	132900	188867103	1868	1868	1868	1868	0
312	20250114	132800	188867103	1868	1868	1868	1868	0
313	20250114	132700	188867103	1868	1868	1868	1868	0
314	20250114	132600	188867103	1868	1868	1868	1868	0
315	20250114	132500	188867103	1868	1868	1868	1868	40
316	20250114	132400	188792383	1869	1869	1869	1869	0
317	20250114	132300	188792383	1869	1869	1869	1869	0
318	20250114	132200	188792383	1869	1869	1869	1869	0
319	20250114	132100	188792383	1869	1869	1869	1869	0
320	20250114	132000	188792383	1869	1869	1869	1869	0
321	20250114	131900	188792383	1869	1869	1869	1869	1
322	20250114	131800	188790514	1871	1871	1871	1871	0
323	20250114	131700	188790514	1871	1873	1873	1871	159
324	20250114	131600	188493009	1874	1876	1876	1874	1060
325	20250114	131500	186506561	1878	1877	1879	1874	3512
326	20250114	131400	179922100	1880	1874	1881	1872	2338
327	20250114	131300	175537099	1879	1855	1879	1855	379
328	20250114	131200	174833700	1853	1856	1856	1852	2332
329	20250114	131100	170512556	1855	1863	1863	1851	5514
330	20250114	131000	160288236	1866	1866	1866	1866	0
331	20250114	130900	160288236	1866	1867	1867	1866	4
332	20250114	130800	160280770	1867	1867	1867	1867	0
333	20250114	130700	160280770	1867	1867	1867	1867	0
334	20250114	130600	160280770	1867	1867	1867	1867	0
335	20250114	130500	160280770	1867	1867	1867	1867	0
336	20250114	130400	160280770	1867	1867	1867	1867	0
337	20250114	130300	160280770	1867	1867	1867	1867	0
338	20250114	130200	160280770	1867	1867	1867	1867	0
339	20250114	130100	160280770	1867	1867	1867	1867	60
340	20250114	130000	160168750	1867	1867	1867	1867	1
341	20250114	125900	160166883	1868	1868	1868	1868	0
342	20250114	125800	160166883	1868	1868	1868	1868	0
343	20250114	125700	160166883	1868	1868	1868	1868	0
344	20250114	125600	160166883	1868	1868	1868	1868	0
345	20250114	125500	160166883	1868	1868	1868	1868	0
346	20250114	125400	160166883	1868	1868	1868	1868	0
347	20250114	125300	160166883	1868	1868	1868	1868	0
348	20250114	125200	160166883	1868	1868	1868	1868	0
349	20250114	125100	160166883	1868	1868	1868	1868	0
350	20250114	125000	160166883	1868	1868	1868	1868	0
351	20250114	124900	160166883	1868	1868	1868	1868	0
352	20250114	124800	160166883	1868	1868	1868	1868	0
353	20250114	124700	160166883	1868	1868	1868	1868	0
354	20250114	124600	160166883	1868	1868	1868	1868	0
355	20250114	124500	160166883	1868	1868	1868	1868	0
356	20250114	124400	160166883	1868	1868	1868	1868	0
357	20250114	124300	160166883	1868	1868	1868	1868	0
358	20250114	124200	160166883	1868	1868	1868	1868	0
359	20250114	124100	160166883	1868	1868	1868	1868	0
360	20250114	124000	160166883	1868	1868	1868	1868	0
361	20250114	123900	160166883	1868	1868	1868	1868	0
362	20250114	123800	160166883	1868	1868	1868	1868	0
363	20250114	123700	160166883	1868	1868	1868	1868	0
364	20250114	123600	160166883	1868	1868	1868	1868	0
365	20250114	123500	160166883	1868	1868	1868	1868	0
366	20250114	123400	160166883	1868	1868	1868	1868	0
367	20250114	123300	160166883	1868	1868	1868	1868	0
368	20250114	123200	160166883	1868	1868	1868	1868	0
369	20250114	123100	160166883	1868	1868	1868	1868	0
370	20250114	123000	160166883	1868	1868	1868	1868	1
371	20250114	122900	160165015	1868	1868	1868	1868	0
372	20250114	122800	160165015	1868	1868	1868	1868	0
373	20250114	122700	160165015	1868	1868	1868	1868	0
374	20250114	122600	160165015	1868	1868	1868	1868	0
375	20250114	122500	160165015	1868	1868	1868	1868	0
376	20250114	122400	160165015	1868	1868	1868	1868	0
377	20250114	122300	160165015	1868	1868	1868	1868	0
378	20250114	122200	160165015	1868	1868	1868	1868	0
379	20250114	122100	160165015	1868	1868	1868	1868	0
380	20250114	122000	160165015	1868	1868	1868	1868	0
381	20250114	121900	160165015	1868	1868	1868	1868	0
382	20250114	121800	160165015	1868	1874	1874	1868	112
383	20250114	121700	159955773	1870	1870	1870	1870	0
384	20250114	121600	159955773	1870	1870	1870	1870	0
385	20250114	121500	159955773	1870	1871	1871	1870	1070
386	20250114	121400	157954870	1872	1878	1879	1870	4551
387	20250114	121300	149433819	1877	1870	1879	1870	422
388	20250114	121200	148641498	1869	1857	1870	1857	32
389	20250114	121100	148581812	1854	1859	1859	1852	7132
390	20250114	121000	135346698	1860	1868	1868	1860	1111
391	20250114	120900	133273608	1870	1870	1870	1870	5
392	20250114	120800	133264258	1870	1870	1870	1870	0
393	20250114	120700	133264258	1870	1870	1870	1870	0
394	20250114	120600	133264258	1870	1870	1870	1870	0
395	20250114	120500	133264258	1870	1870	1870	1870	0
396	20250114	120400	133264258	1870	1870	1870	1870	0
397	20250114	120300	133264258	1870	1870	1870	1870	0
398	20250114	120200	133264258	1870	1870	1870	1870	0
399	20250114	120100	133264258	1870	1870	1870	1870	0
400	20250114	120000	133264258	1870	1870	1870	1870	1
401	20250114	115900	133262388	1872	1872	1872	1872	0
402	20250114	115800	133262388	1872	1872	1872	1872	0
403	20250114	115700	133262388	1872	1872	1872	1872	0
404	20250114	115600	133262388	1872	1872	1872	1872	0
405	20250114	115500	133262388	1872	1872	1872	1872	0
406	20250114	115400	133262388	1872	1872	1872	1872	0
407	20250114	115300	133262388	1872	1878	1878	1872	2035
408	20250114	115200	129449388	1880	1881	1881	1877	2112
409	20250114	115100	125484509	1880	1877	1880	1875	2534
410	20250114	115000	120731060	1880	1858	1880	1858	1715
411	20250114	114900	117537863	1856	1863	1863	1856	2167
412	20250114	114800	113513865	1865	1870	1870	1857	3008
413	20250114	114700	107920880	1871	1871	1871	1871	0
414	20250114	114600	107920880	1871	1871	1871	1871	0
415	20250114	114500	107920880	1871	1871	1871	1871	400
416	20250114	114400	107172480	1871	1871	1871	1871	11
417	20250114	114300	107151899	1873	1873	1873	1873	0
418	20250114	114200	107151899	1873	1873	1873	1873	0
419	20250114	114100	107151899	1873	1873	1873	1873	0
420	20250114	114000	107151899	1873	1873	1873	1873	0
421	20250114	113900	107151899	1873	1873	1873	1873	0
422	20250114	113800	107151899	1873	1873	1873	1873	0
423	20250114	113700	107151899	1873	1873	1873	1873	0
424	20250114	113600	107151899	1873	1873	1873	1873	0
425	20250114	113500	107151899	1873	1873	1873	1873	0
426	20250114	113400	107151899	1873	1873	1873	1873	0
427	20250114	113300	107151899	1873	1873	1873	1873	0
428	20250114	113200	107151899	1873	1873	1873	1873	0
429	20250114	113100	107151899	1873	1873	1873	1873	1
430	20250114	113000	107150026	1873	1873	1873	1873	1
431	20250114	112900	107148153	1873	1873	1873	1873	0
432	20250114	112800	107148153	1873	1873	1873	1873	0
433	20250114	112700	107148153	1873	1873	1873	1873	0
434	20250114	112600	107148153	1873	1873	1873	1873	0
435	20250114	112500	107148153	1873	1873	1873	1873	0
436	20250114	112400	107148153	1873	1873	1873	1873	0
437	20250114	112300	107148153	1873	1873	1873	1873	0
438	20250114	112200	107148153	1873	1873	1873	1873	0
439	20250114	112100	107148153	1873	1873	1873	1873	0
440	20250114	112000	107148153	1873	1873	1873	1873	0
441	20250114	111900	107148153	1873	1873	1873	1873	0
442	20250114	111800	107148153	1873	1873	1873	1873	0
443	20250114	111700	107148153	1873	1873	1873	1873	0
444	20250114	111600	107148153	1873	1873	1873	1873	0
445	20250114	111500	107148153	1873	1873	1873	1873	0
446	20250114	111400	107148153	1873	1873	1873	1871	601
447	20250114	111300	106022482	1873	1873	1873	1873	0
448	20250114	111200	106022482	1873	1873	1873	1873	0
449	20250114	111100	106022482	1873	1873	1873	1873	0
450	20250114	111000	106022482	1873	1873	1873	1873	0
451	20250114	110900	106022482	1873	1873	1873	1873	0
452	20250114	110800	106022482	1873	1873	1873	1873	0
453	20250114	110700	106022482	1873	1873	1873	1873	0
454	20250114	110600	106022482	1873	1873	1873	1873	0
455	20250114	110500	106022482	1873	1873	1873	1873	0
456	20250114	110400	106022482	1873	1873	1873	1873	0
457	20250114	110300	106022482	1873	1873	1873	1873	0
458	20250114	110200	106022482	1873	1873	1873	1873	0
459	20250114	110100	106022482	1873	1873	1873	1873	0
460	20250114	110000	106022482	1873	1873	1873	1873	1
461	20250114	105900	106020609	1873	1873	1873	1873	0
462	20250114	105800	106020609	1873	1873	1873	1873	0
463	20250114	105700	106020609	1873	1873	1873	1873	0
464	20250114	105600	106020609	1873	1873	1873	1873	0
465	20250114	105500	106020609	1873	1873	1873	1873	0
466	20250114	105400	106020609	1873	1873	1873	1873	0
467	20250114	105300	106020609	1873	1873	1873	1873	0
468	20250114	105200	106020609	1873	1873	1873	1873	0
469	20250114	105100	106020609	1873	1873	1873	1873	0
470	20250114	105000	106020609	1873	1873	1873	1873	0
471	20250114	104900	106020609	1873	1873	1873	1873	0
472	20250114	104800	106020609	1873	1873	1873	1873	0
473	20250114	104700	106020609	1873	1873	1873	1873	0
474	20250114	104600	106020609	1873	1873	1873	1873	0
475	20250114	104500	106020609	1873	1873	1873	1873	0
476	20250114	104400	106020609	1873	1873	1873	1873	0
477	20250114	104300	106020609	1873	1873	1873	1873	0
478	20250114	104200	106020609	1873	1873	1873	1873	0
479	20250114	104100	106020609	1873	1873	1873	1873	0
480	20250114	104000	106020609	1873	1873	1873	1873	0
481	20250114	103900	106020609	1873	1873	1873	1873	0
482	20250114	103800	106020609	1873	1873	1873	1873	0
483	20250114	103700	106020609	1873	1873	1873	1873	0
484	20250114	103600	106020609	1873	1873	1873	1873	0
485	20250114	103500	106020609	1873	1873	1873	1873	0
486	20250114	103400	106020609	1873	1873	1873	1873	0
487	20250114	103300	106020609	1873	1873	1873	1873	3
488	20250114	103200	106014990	1874	1874	1874	1874	0
489	20250114	103100	106014990	1874	1874	1874	1874	0
490	20250114	103000	106014990	1874	1874	1874	1874	1
491	20250114	102900	106013116	1874	1874	1874	1874	0
492	20250114	102800	106013116	1874	1874	1874	1874	0
493	20250114	102700	106013116	1874	1874	1874	1874	0
494	20250114	102600	106013116	1874	1874	1874	1874	0
495	20250114	102500	106013116	1874	1874	1874	1874	0
496	20250114	102400	106013116	1874	1874	1874	1874	0
497	20250114	102300	106013116	1874	1874	1874	1874	0
498	20250114	102200	106013116	1874	1874	1874	1874	0
499	20250114	102100	106013116	1874	1874	1874	1874	0
500	20250114	102000	106013116	1874	1874	1874	1874	0
501	20250114	101900	106013116	1874	1874	1874	1874	0
502	20250114	101800	106013116	1874	1874	1874	1874	0
503	20250114	101700	106013116	1874	1874	1874	1874	33
504	20250114	101600	105951274	1875	1875	1875	1875	0
505	20250114	101500	105951274	1875	1875	1875	1875	0
506	20250114	101400	105951274	1875	1875	1875	1875	0
507	20250114	101300	105951274	1875	1875	1875	1875	0
508	20250114	101200	105951274	1875	1875	1875	1875	0
509	20250114	101100	105951274	1875	1877	1877	1875	49
510	20250114	101000	105859381	1877	1877	1877	1877	0
511	20250114	100900	105859381	1877	1879	1879	1877	1334
512	20250114	100800	103355372	1878	1876	1882	1874	2959
513	20250114	100700	97801969	1875	1877	1881	1875	2592
514	20250114	100600	92934700	1877	1881	1882	1876	2443
515	20250114	100500	88348472	1876	1866	1879	1866	193
516	20250114	100400	87987389	1866	1866	1866	1866	0
517	20250114	100300	87987389	1866	1866	1866	1866	0
518	20250114	100200	87987389	1866	1866	1866	1866	2
519	20250114	100100	87983657	1864	1864	1864	1864	83
520	20250114	100000	87828945	1864	1864	1864	1864	1
521	20250114	095900	87827081	1864	1864	1864	1864	10
522	20250114	095800	87808441	1862	1860	1862	1858	2352
523	20250114	095700	83437209	1860	1867	1867	1858	3646
524	20250114	095600	76658884	1873	1873	1873	1873	0
525	20250114	095500	76658884	1873	1873	1873	1873	0
526	20250114	095400	76658884	1873	1873	1873	1873	0
527	20250114	095300	76658884	1873	1875	1875	1873	31
528	20250114	095200	76600799	1877	1877	1877	1877	0
529	20250114	095100	76600799	1877	1877	1877	1877	30
530	20250114	095000	76544489	1880	1885	1885	1880	2237
531	20250114	094900	72334157	1887	1884	1887	1882	4548
532	20250114	094800	63770782	1884	1884	1887	1880	2454
533	20250114	094700	59153379	1887	1858	1887	1857	8412
534	20250114	094600	43452742	1860	1873	1873	1860	429
535	20250114	094500	42651986	1874	1876	1876	1874	10
536	20250114	094400	42633244	1878	1878	1878	1878	0
537	20250114	094300	42633244	1878	1878	1878	1878	0
538	20250114	094200	42633244	1878	1878	1878	1878	0
539	20250114	094100	42633244	1878	1878	1878	1878	0
540	20250114	094000	42633244	1878	1878	1878	1878	0
541	20250114	093900	42633244	1878	1878	1878	1878	0
542	20250114	093800	42633244	1878	1878	1878	1878	0
543	20250114	093700	42633244	1878	1878	1878	1878	0
544	20250114	093600	42633244	1878	1878	1878	1878	0
545	20250114	093500	42633244	1878	1880	1884	1877	7592
546	20250114	093400	28359797	1879	1872	1879	1870	2363
547	20250114	093300	23923829	1870	1855	1878	1854	2445
548	20250114	093200	19388964	1854	1868	1868	1854	5033
549	20250114	093100	10049188	1868	1868	1868	1868	0
550	20250114	093000	10049188	1868	1868	1868	1868	14
551	20250114	092900	10023036	1868	1868	1868	1868	0
552	20250114	092800	10023036	1868	1869	1869	1868	122
553	20250114	092700	9795040	1867	1867	1867	1867	0
554	20250114	092600	9795040	1867	1867	1867	1867	0
555	20250114	092500	9795040	1867	1867	1867	1867	0
556	20250114	092400	9795040	1867	1869	1869	1867	1000
557	20250114	092300	7928037	1870	1871	1871	1870	188
558	20250114	092200	7576474	1875	1875	1875	1875	0
559	20250114	092100	7576474	1875	1875	1875	1875	0
560	20250114	092000	7576474	1875	1875	1875	1875	0
561	20250114	091900	7576474	1875	1875	1875	1875	0
562	20250114	091800	7576474	1875	1875	1875	1875	0
563	20250114	091700	7576474	1875	1875	1875	1875	0
564	20250114	091600	7576474	1875	1875	1875	1875	0
565	20250114	091500	7576474	1875	1875	1875	1875	0
566	20250114	091400	7576474	1875	1875	1875	1875	0
567	20250114	091300	7576474	1875	1875	1875	1875	0
568	20250114	091200	7576474	1875	1878	1878	1875	368
569	20250114	091100	6886249	1880	1880	1880	1880	0
570	20250114	091000	6886249	1880	1880	1880	1880	0
571	20250114	090900	6886249	1880	1883	1883	1880	24
572	20250114	090800	6841100	1884	1884	1884	1884	880
573	20250114	090700	5183180	1885	1889	1889	1885	6
574	20250114	090600	5171861	1885	1885	1885	1885	5
575	20250114	090500	5162436	1885	1889	1889	1884	1100
576	20250114	090400	3088914	1882	1883	1889	1878	1205
577	20250114	090300	817972	1884	1880	1886	1880	187
578	20250114	090200	466240	1880	1880	1880	1880	0
579	20250114	090100	466240	1880	1880	1880	1880	0
580	20250114	090000	466240	1880	1880	1880	1880	248