KissMeData/002920/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	183800	128906611	1878	1878	1878	1878	19
3	20250113	183700	128906611	1878	1878	1878	1878	0
4	20250113	183600	128906611	1878	1878	1878	1878	0
5	20250113	183500	128906611	1878	1878	1878	1878	0
6	20250113	183400	128906611	1878	1878	1878	1878	0
7	20250113	183300	128906611	1878	1878	1878	1878	0
8	20250113	183200	128906611	1878	1878	1878	1878	0
9	20250113	183100	128906611	1878	1878	1878	1878	0
10	20250113	183000	128906611	1878	1878	1878	1878	0
11	20250113	182900	128906611	1878	1878	1878	1878	0
12	20250113	182800	128906611	1878	1878	1878	1878	0
13	20250113	182700	128906611	1878	1878	1878	1878	0
14	20250113	182600	128906611	1878	1878	1878	1878	0
15	20250113	182500	128906611	1878	1878	1878	1878	0
16	20250113	182400	128906611	1878	1878	1878	1878	0
17	20250113	182300	128906611	1878	1878	1878	1878	0
18	20250113	182200	128906611	1878	1878	1878	1878	0
19	20250113	182100	128906611	1878	1878	1878	1878	0
20	20250113	182000	128906611	1878	1878	1878	1878	0
21	20250113	181900	128906611	1878	1878	1878	1878	0
22	20250113	181800	128906611	1878	1878	1878	1878	0
23	20250113	181700	128906611	1878	1878	1878	1878	0
24	20250113	181600	128906611	1878	1878	1878	1878	0
25	20250113	181500	128906611	1878	1878	1878	1878	0
26	20250113	181400	128906611	1878	1878	1878	1878	0
27	20250113	181300	128906611	1878	1878	1878	1878	0
28	20250113	181200	128906611	1878	1878	1878	1878	0
29	20250113	181100	128906611	1878	1878	1878	1878	0
30	20250113	181000	128906611	1878	1878	1878	1878	0
31	20250113	180900	128906611	1878	1878	1878	1878	0
32	20250113	180800	128906611	1878	1878	1878	1878	19
33	20250113	180700	128906611	1878	1878	1878	1878	0
34	20250113	180600	128906611	1878	1878	1878	1878	0
35	20250113	180500	128906611	1878	1878	1878	1878	0
36	20250113	180400	128906611	1878	1878	1878	1878	0
37	20250113	180300	128906611	1878	1878	1878	1878	0
38	20250113	180200	128906611	1878	1878	1878	1878	0
39	20250113	180100	128906611	1878	1878	1878	1878	0
40	20250113	180000	128906611	1878	1878	1878	1878	0
41	20250113	175900	128906611	1878	1878	1878	1878	0
42	20250113	175800	128906611	1878	1878	1878	1878	0
43	20250113	175700	128906611	1878	1878	1878	1878	0
44	20250113	175600	128906611	1878	1878	1878	1878	0
45	20250113	175500	128906611	1878	1878	1878	1878	0
46	20250113	175400	128906611	1878	1878	1878	1878	0
47	20250113	175300	128906611	1878	1878	1878	1878	0
48	20250113	175200	128906611	1878	1878	1878	1878	0
49	20250113	175100	128906611	1878	1878	1878	1878	0
50	20250113	175000	128906611	1878	1878	1878	1878	0
51	20250113	174900	128906611	1878	1878	1878	1878	0
52	20250113	174800	128906611	1878	1878	1878	1878	0
53	20250113	174700	128906611	1878	1878	1878	1878	0
54	20250113	174600	128906611	1878	1878	1878	1878	0
55	20250113	174500	128906611	1878	1878	1878	1878	0
56	20250113	174400	128906611	1878	1878	1878	1878	0
57	20250113	174300	128906611	1878	1878	1878	1878	0
58	20250113	174200	128906611	1878	1878	1878	1878	0
59	20250113	174100	128906611	1878	1878	1878	1878	0
60	20250113	174000	128906611	1878	1878	1878	1878	0
61	20250113	173900	128906611	1878	1878	1878	1878	0
62	20250113	173800	128906611	1878	1878	1878	1878	19
63	20250113	173700	128906611	1878	1878	1878	1878	0
64	20250113	173600	128906611	1878	1878	1878	1878	0
65	20250113	173500	128906611	1878	1878	1878	1878	0
66	20250113	173400	128906611	1878	1878	1878	1878	0
67	20250113	173300	128906611	1878	1878	1878	1878	0
68	20250113	173200	128906611	1878	1878	1878	1878	0
69	20250113	173100	128906611	1878	1878	1878	1878	0
70	20250113	173000	128906611	1878	1878	1878	1878	0
71	20250113	172900	128906611	1878	1878	1878	1878	0
72	20250113	172800	128906611	1878	1878	1878	1878	0
73	20250113	172700	128906611	1878	1878	1878	1878	0
74	20250113	172600	128906611	1878	1878	1878	1878	0
75	20250113	172500	128906611	1878	1878	1878	1878	0
76	20250113	172400	128906611	1878	1878	1878	1878	0
77	20250113	172300	128906611	1878	1878	1878	1878	0
78	20250113	172200	128906611	1878	1878	1878	1878	0
79	20250113	172100	128906611	1878	1878	1878	1878	0
80	20250113	172000	128906611	1878	1878	1878	1878	0
81	20250113	171900	128906611	1878	1878	1878	1878	0
82	20250113	171800	128906611	1878	1878	1878	1878	0
83	20250113	171700	128906611	1878	1878	1878	1878	0
84	20250113	171600	128906611	1878	1878	1878	1878	0
85	20250113	171500	128906611	1878	1878	1878	1878	0
86	20250113	171400	128906611	1878	1878	1878	1878	0
87	20250113	171300	128906611	1878	1878	1878	1878	0
88	20250113	171200	128906611	1878	1878	1878	1878	0
89	20250113	171100	128906611	1878	1878	1878	1878	0
90	20250113	171000	128906611	1878	1878	1878	1878	0
91	20250113	170900	128906611	1878	1878	1878	1878	0
92	20250113	170800	128906611	1878	1878	1878	1878	19
93	20250113	170700	128906611	1878	1878	1878	1878	0
94	20250113	170600	128906611	1878	1878	1878	1878	0
95	20250113	170500	128906611	1878	1878	1878	1878	0
96	20250113	170400	128906611	1878	1878	1878	1878	0
97	20250113	170300	128906611	1878	1878	1878	1878	0
98	20250113	170200	128906611	1878	1878	1878	1878	0
99	20250113	170100	128906611	1878	1878	1878	1878	0
100	20250113	170000	128906611	1878	1878	1878	1878	0
101	20250113	165900	128906611	1878	1878	1878	1878	0
102	20250113	165800	128906611	1878	1878	1878	1878	0
103	20250113	165700	128906611	1878	1878	1878	1878	0
104	20250113	165600	128906611	1878	1878	1878	1878	0
105	20250113	165500	128906611	1878	1878	1878	1878	0
106	20250113	165400	128906611	1878	1878	1878	1878	0
107	20250113	165300	128906611	1878	1878	1878	1878	0
108	20250113	165200	128906611	1878	1878	1878	1878	0
109	20250113	165100	128906611	1878	1878	1878	1878	0
110	20250113	165000	128906611	1878	1878	1878	1878	0
111	20250113	164900	128906611	1878	1878	1878	1878	0
112	20250113	164800	128906611	1878	1878	1878	1878	0
113	20250113	164700	128906611	1878	1878	1878	1878	0
114	20250113	164600	128906611	1878	1878	1878	1878	0
115	20250113	164500	128906611	1878	1878	1878	1878	0
116	20250113	164400	128906611	1878	1878	1878	1878	0
117	20250113	164300	128906611	1878	1878	1878	1878	0
118	20250113	164200	128906611	1878	1878	1878	1878	0
119	20250113	164100	128906611	1878	1878	1878	1878	0
120	20250113	164000	128906611	1878	1878	1878	1878	0
121	20250113	163900	128906611	1878	1878	1878	1878	0
122	20250113	163800	128906611	1878	1878	1878	1878	19
123	20250113	163700	128906611	1878	1878	1878	1878	0
124	20250113	163600	128906611	1878	1878	1878	1878	0
125	20250113	163500	128906611	1878	1878	1878	1878	0
126	20250113	163400	128906611	1878	1878	1878	1878	0
127	20250113	163300	128906611	1878	1878	1878	1878	0
128	20250113	163200	128906611	1878	1878	1878	1878	0
129	20250113	163100	128906611	1878	1878	1878	1878	0
130	20250113	163000	128906611	1878	1878	1878	1878	0
131	20250113	162900	128906611	1878	1878	1878	1878	0
132	20250113	162800	128906611	1878	1878	1878	1878	0
133	20250113	162700	128906611	1878	1878	1878	1878	0
134	20250113	162600	128906611	1878	1878	1878	1878	0
135	20250113	162500	128906611	1878	1878	1878	1878	0
136	20250113	162400	128906611	1878	1878	1878	1878	0
137	20250113	162300	128906611	1878	1878	1878	1878	0
138	20250113	162200	128906611	1878	1878	1878	1878	0
139	20250113	162100	128906611	1878	1878	1878	1878	0
140	20250113	162000	128906611	1878	1878	1878	1878	0
141	20250113	161900	128906611	1878	1878	1878	1878	0
142	20250113	161800	128906611	1878	1878	1878	1878	0
143	20250113	161700	128906611	1878	1878	1878	1878	0
144	20250113	161600	128906611	1878	1878	1878	1878	0
145	20250113	161500	128906611	1878	1878	1878	1878	0
146	20250113	161400	128906611	1878	1878	1878	1878	0
147	20250113	161300	128906611	1878	1878	1878	1878	0
148	20250113	161200	128906611	1878	1878	1878	1878	0
149	20250113	161100	128906611	1878	1878	1878	1878	0
150	20250113	161000	128906611	1878	1878	1878	1878	0
151	20250113	160900	128906611	1878	1878	1878	1878	0
152	20250113	160800	128906611	1878	1878	1878	1878	19
153	20250113	160700	128906611	1878	1878	1878	1878	0
154	20250113	160600	128906611	1878	1878	1878	1878	0
155	20250113	160500	128906611	1878	1878	1878	1878	0
156	20250113	160400	128906611	1878	1878	1878	1878	0
157	20250113	160300	128906611	1878	1878	1878	1878	0
158	20250113	160200	128906611	1878	1878	1878	1878	0
159	20250113	160100	128906611	1878	1878	1878	1878	0
160	20250113	160000	128906611	1878	1878	1878	1878	0
161	20250113	155900	128906611	1878	1878	1878	1878	0
162	20250113	155800	128906611	1878	1878	1878	1878	0
163	20250113	155700	128906611	1878	1878	1878	1878	0
164	20250113	155600	128906611	1878	1878	1878	1878	0
165	20250113	155500	128906611	1878	1878	1878	1878	0
166	20250113	155400	128906611	1878	1878	1878	1878	0
167	20250113	155300	128906611	1878	1878	1878	1878	0
168	20250113	155200	128906611	1878	1878	1878	1878	0
169	20250113	155100	128906611	1878	1878	1878	1878	0
170	20250113	155000	128906611	1878	1878	1878	1878	0
171	20250113	154900	128906611	1878	1878	1878	1878	0
172	20250113	154800	128906611	1878	1878	1878	1878	0
173	20250113	154700	128906611	1878	1878	1878	1878	0
174	20250113	154600	128906611	1878	1878	1878	1878	0
175	20250113	154500	128906611	1878	1878	1878	1878	0
176	20250113	154400	128906611	1878	1878	1878	1878	0
177	20250113	154300	128906611	1878	1878	1878	1878	0
178	20250113	154200	128906611	1878	1878	1878	1878	0
179	20250113	154100	128906611	1878	1878	1878	1878	0
180	20250113	154000	128906611	1878	1878	1878	1878	0
181	20250113	153900	128906611	1878	1878	1878	1878	0
182	20250113	153800	128906611	1878	1878	1878	1878	19
183	20250113	153700	128906611	1878	1878	1878	1878	0
184	20250113	153600	128906611	1878	1878	1878	1878	0
185	20250113	153500	128906611	1878	1878	1878	1878	0
186	20250113	153400	128906611	1878	1878	1878	1878	0
187	20250113	153300	128906611	1878	1878	1878	1878	0
188	20250113	153200	128906611	1878	1878	1878	1878	0
189	20250113	153100	128906611	1878	1878	1878	1878	0
190	20250113	153000	128906611	1878	1878	1878	1878	19
191	20250113	152900	128870929	1874	1874	1874	1874	0
192	20250113	152800	128870929	1874	1874	1874	1874	0
193	20250113	152700	128870929	1874	1874	1874	1874	0
194	20250113	152600	128870929	1874	1874	1874	1874	0
195	20250113	152500	128870929	1874	1874	1874	1874	0
196	20250113	152400	128870929	1874	1874	1874	1874	0
197	20250113	152300	128870929	1874	1874	1874	1874	0
198	20250113	152200	128870929	1874	1874	1874	1874	0
199	20250113	152100	128870929	1874	1874	1874	1874	0
200	20250113	152000	128870929	1874	1874	1874	1874	0
201	20250113	151900	128870929	1874	1874	1874	1874	0
202	20250113	151800	128870929	1874	1874	1874	1874	3
203	20250113	151700	128865307	1860	1860	1860	1860	0
204	20250113	151600	128865307	1860	1860	1860	1860	0
205	20250113	151500	128865307	1860	1860	1860	1860	0
206	20250113	151400	128865307	1860	1860	1860	1860	0
207	20250113	151300	128865307	1860	1860	1860	1860	0
208	20250113	151200	128865307	1860	1860	1860	1860	0
209	20250113	151100	128865307	1860	1860	1860	1860	0
210	20250113	151000	128865307	1860	1860	1860	1860	0
211	20250113	150900	128865307	1860	1860	1860	1860	0
212	20250113	150800	128865307	1860	1860	1860	1860	0
213	20250113	150700	128865307	1860	1860	1860	1860	2
214	20250113	150600	128861587	1859	1859	1859	1859	0
215	20250113	150500	128861587	1859	1859	1859	1859	0
216	20250113	150400	128861587	1859	1859	1859	1859	0
217	20250113	150300	128861587	1859	1859	1859	1859	0
218	20250113	150200	128861587	1859	1859	1859	1859	0
219	20250113	150100	128861587	1859	1859	1859	1859	0
220	20250113	150000	128861587	1859	1859	1859	1859	60
221	20250113	145900	128750047	1859	1859	1859	1859	0
222	20250113	145800	128750047	1859	1859	1859	1859	0
223	20250113	145700	128750047	1859	1859	1859	1859	0
224	20250113	145600	128750047	1859	1859	1859	1859	0
225	20250113	145500	128750047	1859	1859	1859	1859	0
226	20250113	145400	128750047	1859	1860	1860	1859	88
227	20250113	145300	128586444	1862	1862	1862	1862	0
228	20250113	145200	128586444	1862	1862	1862	1862	0
229	20250113	145100	128586444	1862	1862	1862	1862	0
230	20250113	145000	128586444	1862	1862	1862	1862	63
231	20250113	144900	128469138	1850	1850	1850	1850	0
232	20250113	144800	128469138	1850	1848	1850	1846	1362
233	20250113	144700	125951016	1847	1851	1851	1846	384
234	20250113	144600	125240906	1852	1852	1852	1852	100
235	20250113	144500	125055706	1850	1850	1850	1850	0
236	20250113	144400	125055706	1850	1850	1850	1850	0
237	20250113	144300	125055706	1850	1849	1850	1848	2346
238	20250113	144200	120717959	1852	1858	1858	1852	1256
239	20250113	144100	118391245	1859	1859	1859	1859	0
240	20250113	144000	118391245	1859	1859	1859	1859	0
241	20250113	143900	118391245	1859	1859	1859	1859	0
242	20250113	143800	118391245	1859	1859	1859	1859	0
243	20250113	143700	118391245	1859	1859	1859	1859	0
244	20250113	143600	118391245	1859	1859	1859	1859	0
245	20250113	143500	118391245	1859	1859	1859	1859	0
246	20250113	143400	118391245	1859	1859	1859	1859	0
247	20250113	143300	118391245	1859	1859	1859	1859	0
248	20250113	143200	118391245	1859	1859	1859	1859	0
249	20250113	143100	118391245	1859	1859	1859	1859	0
250	20250113	143000	118391245	1859	1861	1861	1859	500
251	20250113	142900	117461741	1861	1861	1861	1861	0
252	20250113	142800	117461741	1861	1861	1861	1861	0
253	20250113	142700	117461741	1861	1861	1861	1861	5
254	20250113	142600	117452436	1863	1863	1863	1863	0
255	20250113	142500	117452436	1863	1863	1863	1863	0
256	20250113	142400	117452436	1863	1863	1863	1863	0
257	20250113	142300	117452436	1863	1863	1863	1863	0
258	20250113	142200	117452436	1863	1863	1863	1863	0
259	20250113	142100	117452436	1863	1863	1863	1863	0
260	20250113	142000	117452436	1863	1863	1863	1863	0
261	20250113	141900	117452436	1863	1863	1863	1863	0
262	20250113	141800	117452436	1863	1863	1863	1863	0
263	20250113	141700	117452436	1863	1863	1863	1863	0
264	20250113	141600	117452436	1863	1874	1874	1863	1408
265	20250113	141500	114824717	1870	1872	1872	1870	2218
266	20250113	141400	110677046	1872	1870	1882	1870	87
267	20250113	141300	110513725	1870	1870	1870	1870	0
268	20250113	141200	110513725	1870	1881	1881	1870	79
269	20250113	141100	110365852	1869	1852	1881	1852	1434
270	20250113	141000	107702960	1850	1852	1852	1850	1395
271	20250113	140900	105121756	1850	1850	1850	1849	1251
272	20250113	140800	102807411	1852	1852	1854	1850	2480
273	20250113	140700	98214805	1850	1854	1858	1850	549
274	20250113	140600	97195767	1854	1858	1858	1849	216
275	20250113	140500	96794734	1849	1859	1861	1849	1161
276	20250113	140400	94641064	1882	1882	1882	1882	40
277	20250113	140300	94565784	1883	1883	1883	1883	0
278	20250113	140200	94565784	1883	1883	1883	1883	0
279	20250113	140100	94565784	1883	1883	1883	1883	0
280	20250113	140000	94565784	1883	1883	1883	1883	1
281	20250113	135900	94563901	1883	1883	1883	1883	0
282	20250113	135800	94563901	1883	1883	1883	1883	0
283	20250113	135700	94563901	1883	1883	1883	1883	0
284	20250113	135600	94563901	1883	1883	1883	1883	0
285	20250113	135500	94563901	1883	1883	1883	1883	0
286	20250113	135400	94563901	1883	1883	1883	1883	0
287	20250113	135300	94563901	1883	1883	1883	1883	0
288	20250113	135200	94563901	1883	1883	1883	1883	0
289	20250113	135100	94563901	1883	1883	1883	1883	0
290	20250113	135000	94563901	1883	1883	1883	1883	0
291	20250113	134900	94563901	1883	1883	1883	1883	0
292	20250113	134800	94563901	1883	1883	1883	1883	0
293	20250113	134700	94563901	1883	1883	1883	1883	0
294	20250113	134600	94563901	1883	1883	1883	1883	0
295	20250113	134500	94563901	1883	1883	1883	1883	1
296	20250113	134400	94562018	1883	1883	1883	1883	0
297	20250113	134300	94562018	1883	1883	1883	1883	0
298	20250113	134200	94562018	1883	1883	1883	1883	0
299	20250113	134100	94562018	1883	1883	1883	1883	0
300	20250113	134000	94562018	1883	1883	1883	1883	0
301	20250113	133900	94562018	1883	1883	1883	1883	0
302	20250113	133800	94562018	1883	1883	1883	1883	0
303	20250113	133700	94562018	1883	1883	1883	1883	0
304	20250113	133600	94562018	1883	1883	1883	1883	0
305	20250113	133500	94562018	1883	1883	1883	1883	0
306	20250113	133400	94562018	1883	1883	1883	1883	0
307	20250113	133300	94562018	1883	1883	1883	1883	0
308	20250113	133200	94562018	1883	1883	1883	1883	0
309	20250113	133100	94562018	1883	1883	1883	1883	0
310	20250113	133000	94562018	1883	1883	1883	1883	1
311	20250113	132900	94560135	1884	1884	1884	1884	0
312	20250113	132800	94560135	1884	1884	1884	1884	0
313	20250113	132700	94560135	1884	1884	1884	1884	0
314	20250113	132600	94560135	1884	1884	1884	1884	0
315	20250113	132500	94560135	1884	1884	1884	1884	1
316	20250113	132400	94558251	1884	1884	1884	1884	100
317	20250113	132300	94369851	1884	1884	1884	1884	0
318	20250113	132200	94369851	1884	1868	1884	1866	810
319	20250113	132100	92853873	1869	1869	1869	1868	593
320	20250113	132000	91746048	1869	1867	1870	1867	162
321	20250113	131900	91443324	1870	1870	1870	1870	0
322	20250113	131800	91443324	1870	1871	1871	1870	609
323	20250113	131700	90304493	1884	1884	1884	1884	0
324	20250113	131600	90304493	1884	1884	1884	1884	0
325	20250113	131500	90304493	1884	1878	1884	1878	307
326	20250113	131400	89727205	1878	1878	1879	1878	222
327	20250113	131300	89310259	1878	1878	1879	1875	192
328	20250113	131200	88949701	1875	1873	1875	1873	187
329	20250113	131100	88599202	1863	1863	1863	1863	6
330	20250113	131000	88588024	1861	1858	1861	1858	12
331	20250113	130900	88565713	1858	1858	1858	1858	0
332	20250113	130800	88565713	1858	1858	1858	1858	0
333	20250113	130700	88565713	1858	1858	1858	1858	2
334	20250113	130600	88561997	1859	1859	1859	1859	2
335	20250113	130500	88558279	1859	1859	1859	1859	0
336	20250113	130400	88558279	1859	1861	1861	1859	123
337	20250113	130300	88329610	1863	1870	1870	1863	2245
338	20250113	130200	84142590	1873	1867	1873	1865	1146
339	20250113	130100	82003012	1869	1870	1874	1865	33
340	20250113	130000	81941348	1874	1848	1874	1847	1177
341	20250113	125900	79765751	1846	1854	1854	1846	2673
342	20250113	125800	74822886	1854	1854	1854	1854	0
343	20250113	125700	74822886	1854	1854	1854	1854	0
344	20250113	125600	74822886	1854	1854	1854	1854	0
345	20250113	125500	74822886	1854	1854	1854	1854	0
346	20250113	125400	74822886	1854	1854	1854	1854	0
347	20250113	125300	74822886	1854	1854	1854	1854	0
348	20250113	125200	74822886	1854	1854	1854	1854	0
349	20250113	125100	74822886	1854	1854	1854	1854	0
350	20250113	125000	74822886	1854	1854	1854	1854	0
351	20250113	124900	74822886	1854	1854	1854	1854	0
352	20250113	124800	74822886	1854	1854	1854	1854	0
353	20250113	124700	74822886	1854	1854	1854	1854	0
354	20250113	124600	74822886	1854	1854	1854	1854	0
355	20250113	124500	74822886	1854	1854	1854	1854	0
356	20250113	124400	74822886	1854	1854	1854	1854	0
357	20250113	124300	74822886	1854	1854	1854	1854	0
358	20250113	124200	74822886	1854	1854	1854	1854	0
359	20250113	124100	74822886	1854	1854	1854	1854	0
360	20250113	124000	74822886	1854	1854	1854	1854	0
361	20250113	123900	74822886	1854	1854	1854	1854	0
362	20250113	123800	74822886	1854	1854	1854	1854	8
363	20250113	123700	74808054	1855	1855	1855	1855	0
364	20250113	123600	74808054	1855	1855	1855	1855	0
365	20250113	123500	74808054	1855	1855	1855	1855	0
366	20250113	123400	74808054	1855	1855	1855	1855	1
367	20250113	123300	74806199	1857	1857	1857	1857	0
368	20250113	123200	74806199	1857	1857	1857	1857	0
369	20250113	123100	74806199	1857	1857	1857	1857	0
370	20250113	123000	74806199	1857	1861	1861	1857	52
371	20250113	122900	74709559	1861	1865	1865	1861	66
372	20250113	122800	74586715	1867	1870	1871	1866	2276
373	20250113	122700	70338511	1874	1874	1874	1868	1148
374	20250113	122600	68191745	1867	1867	1867	1867	0
375	20250113	122500	68191745	1867	1867	1867	1867	0
376	20250113	122400	68191745	1867	1867	1867	1867	2
377	20250113	122300	68188011	1869	1855	1878	1855	138
378	20250113	122200	67931480	1851	1851	1851	1847	2284
379	20250113	122100	63710548	1851	1847	1851	1847	1135
380	20250113	122000	61609717	1860	1860	1860	1860	0
381	20250113	121900	61609717	1860	1860	1860	1860	0
382	20250113	121800	61609717	1860	1860	1860	1860	0
383	20250113	121700	61609717	1860	1860	1860	1860	0
384	20250113	121600	61609717	1860	1860	1860	1860	0
385	20250113	121500	61609717	1860	1860	1860	1860	0
386	20250113	121400	61609717	1860	1860	1860	1860	0
387	20250113	121300	61609717	1860	1860	1860	1860	0
388	20250113	121200	61609717	1860	1868	1868	1860	794
389	20250113	121100	60130413	1867	1870	1870	1862	1108
390	20250113	121000	58066075	1871	1871	1871	1871	1138
391	20250113	120900	55936877	1874	1874	1879	1870	50
392	20250113	120800	55843097	1870	1850	1878	1850	153
393	20250113	120700	55559096	1848	1848	1849	1846	1354
394	20250113	120600	53057042	1848	1851	1851	1846	1206
395	20250113	120500	50828256	1851	1855	1855	1849	769
396	20250113	120400	49404953	1855	1855	1855	1855	0
397	20250113	120300	49404953	1855	1855	1855	1855	0
398	20250113	120200	49404953	1855	1855	1855	1855	0
399	20250113	120100	49404953	1855	1855	1855	1855	0
400	20250113	120000	49404953	1855	1855	1855	1855	0
401	20250113	115900	49404953	1855	1855	1855	1855	0
402	20250113	115800	49404953	1855	1855	1855	1855	0
403	20250113	115700	49404953	1855	1855	1855	1855	0
404	20250113	115600	49404953	1855	1855	1855	1855	0
405	20250113	115500	49404953	1855	1855	1855	1855	0
406	20250113	115400	49404953	1855	1855	1855	1855	0
407	20250113	115300	49404953	1855	1855	1855	1855	0
408	20250113	115200	49404953	1855	1855	1855	1855	0
409	20250113	115100	49404953	1855	1855	1855	1855	0
410	20250113	115000	49404953	1855	1855	1855	1855	0
411	20250113	114900	49404953	1855	1855	1855	1855	0
412	20250113	114800	49404953	1855	1855	1855	1855	0
413	20250113	114700	49404953	1855	1855	1855	1855	0
414	20250113	114600	49404953	1855	1855	1855	1855	0
415	20250113	114500	49404953	1855	1855	1855	1855	0
416	20250113	114400	49404953	1855	1855	1855	1855	0
417	20250113	114300	49404953	1855	1855	1855	1855	0
418	20250113	114200	49404953	1855	1855	1855	1855	0
419	20250113	114100	49404953	1855	1855	1855	1855	0
420	20250113	114000	49404953	1855	1855	1855	1855	0
421	20250113	113900	49404953	1855	1855	1855	1855	0
422	20250113	113800	49404953	1855	1855	1855	1855	0
423	20250113	113700	49404953	1855	1855	1855	1855	0
424	20250113	113600	49404953	1855	1855	1855	1855	0
425	20250113	113500	49404953	1855	1855	1855	1855	0
426	20250113	113400	49404953	1855	1855	1855	1855	1
427	20250113	113300	49403098	1854	1854	1854	1854	0
428	20250113	113200	49403098	1854	1854	1854	1854	20
429	20250113	113100	49366018	1856	1856	1856	1856	20
430	20250113	113000	49328898	1855	1855	1855	1855	1
431	20250113	112900	49327043	1855	1855	1855	1855	0
432	20250113	112800	49327043	1855	1855	1855	1855	0
433	20250113	112700	49327043	1855	1855	1855	1855	0
434	20250113	112600	49327043	1855	1855	1855	1855	0
435	20250113	112500	49327043	1855	1855	1855	1855	0
436	20250113	112400	49327043	1855	1855	1855	1855	0
437	20250113	112300	49327043	1855	1855	1855	1855	0
438	20250113	112200	49327043	1855	1855	1855	1855	0
439	20250113	112100	49327043	1855	1855	1855	1855	0
440	20250113	112000	49327043	1855	1854	1855	1850	1186
441	20250113	111900	47131672	1853	1858	1858	1853	151
442	20250113	111800	46851268	1856	1855	1857	1851	1186
443	20250113	111700	44649003	1855	1857	1857	1855	1745
444	20250113	111600	41409446	1861	1861	1861	1861	2
445	20250113	111500	41405724	1875	1875	1875	1875	0
446	20250113	111400	41405724	1875	1875	1875	1875	0
447	20250113	111300	41405724	1875	1875	1875	1875	0
448	20250113	111200	41405724	1875	1875	1875	1875	0
449	20250113	111100	41405724	1875	1875	1875	1875	0
450	20250113	111000	41405724	1875	1875	1875	1875	0
451	20250113	110900	41405724	1875	1875	1875	1875	0
452	20250113	110800	41405724	1875	1875	1875	1875	0
453	20250113	110700	41405724	1875	1875	1875	1875	0
454	20250113	110600	41405724	1875	1875	1875	1875	2
455	20250113	110500	41401974	1861	1861	1861	1861	0
456	20250113	110400	41401974	1861	1861	1861	1861	0
457	20250113	110300	41401974	1861	1861	1861	1861	0
458	20250113	110200	41401974	1861	1861	1861	1861	0
459	20250113	110100	41401974	1861	1861	1861	1861	0
460	20250113	110000	41401974	1861	1861	1861	1861	0
461	20250113	105900	41401974	1861	1861	1861	1861	0
462	20250113	105800	41401974	1861	1861	1861	1861	0
463	20250113	105700	41401974	1861	1861	1861	1861	0
464	20250113	105600	41401974	1861	1859	1861	1859	219
465	20250113	105500	40994819	1859	1859	1859	1859	0
466	20250113	105400	40994819	1859	1859	1859	1859	0
467	20250113	105300	40994819	1859	1859	1859	1859	0
468	20250113	105200	40994819	1859	1859	1859	1859	0
469	20250113	105100	40994819	1859	1861	1861	1859	14
470	20250113	105000	40968771	1863	1863	1863	1863	0
471	20250113	104900	40968771	1863	1863	1863	1863	0
472	20250113	104800	40968771	1863	1863	1863	1863	0
473	20250113	104700	40968771	1863	1873	1876	1863	1964
474	20250113	104600	37300993	1873	1878	1878	1870	1984
475	20250113	104500	33587416	1876	1876	1880	1874	2316
476	20250113	104400	29241338	1872	1853	1872	1853	399
477	20250113	104300	28500638	1851	1849	1851	1847	2792
478	20250113	104200	23337404	1849	1857	1857	1847	2570
479	20250113	104100	18583828	1857	1857	1857	1857	0
480	20250113	104000	18583828	1857	1857	1857	1857	0
481	20250113	103900	18583828	1857	1857	1857	1857	0
482	20250113	103800	18583828	1857	1857	1857	1857	0
483	20250113	103700	18583828	1857	1857	1857	1857	0
484	20250113	103600	18583828	1857	1857	1857	1857	0
485	20250113	103500	18583828	1857	1857	1857	1857	0
486	20250113	103400	18583828	1857	1859	1859	1857	1470
487	20250113	103300	15854036	1862	1862	1862	1862	2
488	20250113	103200	15850312	1863	1865	1867	1863	1004
489	20250113	103100	13979844	1866	1868	1868	1862	1350
490	20250113	103000	11460747	1859	1858	1859	1858	345
491	20250113	102900	10819393	1859	1859	1859	1859	0
492	20250113	102800	10819393	1859	1859	1859	1859	0
493	20250113	102700	10819393	1859	1859	1859	1859	2
494	20250113	102600	10815675	1850	1850	1850	1850	0
495	20250113	102500	10815675	1850	1850	1850	1850	0
496	20250113	102400	10815675	1850	1850	1850	1850	0
497	20250113	102300	10815675	1850	1850	1850	1850	0
498	20250113	102200	10815675	1850	1850	1850	1850	0
499	20250113	102100	10815675	1850	1850	1850	1850	0
500	20250113	102000	10815675	1850	1850	1850	1850	0
501	20250113	101900	10815675	1850	1851	1851	1850	2016
502	20250113	101800	7084063	1852	1852	1852	1852	0
503	20250113	101700	7084063	1852	1852	1852	1852	0
504	20250113	101600	7084063	1852	1852	1852	1852	1
505	20250113	101500	7082211	1846	1846	1846	1846	0
506	20250113	101400	7082211	1846	1846	1846	1846	0
507	20250113	101300	7082211	1846	1846	1846	1846	0
508	20250113	101200	7082211	1846	1846	1846	1846	0
509	20250113	101100	7082211	1846	1846	1846	1846	0
510	20250113	101000	7082211	1846	1846	1846	1846	0
511	20250113	100900	7082211	1846	1846	1846	1846	0
512	20250113	100800	7082211	1846	1846	1846	1846	0
513	20250113	100700	7082211	1846	1846	1846	1846	0
514	20250113	100600	7082211	1846	1846	1846	1846	1
515	20250113	100500	7080365	1846	1846	1846	1846	0
516	20250113	100400	7080365	1846	1846	1846	1846	0
517	20250113	100300	7080365	1846	1850	1850	1846	7
518	20250113	100200	7067419	1850	1850	1850	1850	1
519	20250113	100100	7065569	1850	1851	1851	1850	2
520	20250113	100000	7061868	1863	1863	1863	1863	1
521	20250113	095900	7060005	1865	1865	1865	1865	0
522	20250113	095800	7060005	1865	1865	1865	1865	0
523	20250113	095700	7060005	1865	1865	1865	1865	0
524	20250113	095600	7060005	1865	1865	1865	1865	0
525	20250113	095500	7060005	1865	1865	1865	1865	0
526	20250113	095400	7060005	1865	1865	1865	1865	0
527	20250113	095300	7060005	1865	1865	1865	1865	0
528	20250113	095200	7060005	1865	1865	1865	1865	0
529	20250113	095100	7060005	1865	1865	1865	1865	0
530	20250113	095000	7060005	1865	1865	1865	1865	0
531	20250113	094900	7060005	1865	1865	1865	1865	0
532	20250113	094800	7060005	1865	1865	1865	1865	0
533	20250113	094700	7060005	1865	1865	1865	1865	0
534	20250113	094600	7060005	1865	1865	1865	1865	0
535	20250113	094500	7060005	1865	1865	1865	1865	0
536	20250113	094400	7060005	1865	1865	1865	1865	0
537	20250113	094300	7060005	1865	1865	1865	1865	0
538	20250113	094200	7060005	1865	1865	1865	1865	1
539	20250113	094100	7058140	1866	1866	1866	1866	1
540	20250113	094000	7056274	1867	1867	1867	1867	20
541	20250113	093900	7018934	1868	1868	1868	1868	0
542	20250113	093800	7018934	1868	1868	1868	1868	0
543	20250113	093700	7018934	1868	1868	1868	1868	0
544	20250113	093600	7018934	1868	1868	1868	1868	0
545	20250113	093500	7018934	1868	1868	1868	1868	0
546	20250113	093400	7018934	1868	1868	1868	1868	0
547	20250113	093300	7018934	1868	1868	1868	1868	0
548	20250113	093200	7018934	1868	1868	1868	1868	0
549	20250113	093100	7018934	1868	1868	1868	1868	1
550	20250113	093000	7017066	1869	1869	1869	1869	1
551	20250113	092900	7015197	1871	1871	1871	1871	0
552	20250113	092800	7015197	1871	1871	1871	1871	0
553	20250113	092700	7015197	1871	1871	1871	1871	0
554	20250113	092600	7015197	1871	1871	1871	1871	0
555	20250113	092500	7015197	1871	1871	1871	1871	0
556	20250113	092400	7015197	1871	1871	1871	1871	1000
557	20250113	092300	5144197	1876	1876	1876	1876	0
558	20250113	092200	5144197	1876	1876	1876	1876	0
559	20250113	092100	5144197	1876	1876	1876	1876	0
560	20250113	092000	5144197	1876	1876	1876	1876	0
561	20250113	091900	5144197	1876	1876	1876	1876	0
562	20250113	091800	5144197	1876	1876	1876	1876	0
563	20250113	091700	5144197	1876	1850	1876	1850	4
564	20250113	091600	5136745	1877	1877	1877	1877	0
565	20250113	091500	5136745	1877	1877	1877	1877	2
566	20250113	091400	5132991	1845	1845	1845	1845	0
567	20250113	091300	5132991	1845	1845	1845	1845	0
568	20250113	091200	5132991	1845	1845	1845	1845	0
569	20250113	091100	5132991	1845	1845	1845	1845	0
570	20250113	091000	5132991	1845	1851	1851	1845	234
571	20250113	090900	4700552	1851	1855	1855	1851	2470
572	20250113	090800	123642	1857	1857	1857	1857	0
573	20250113	090700	123642	1857	1857	1857	1857	19
574	20250113	090600	88359	1879	1879	1879	1879	0
575	20250113	090500	88359	1879	1879	1879	1879	0
576	20250113	090400	88359	1879	1879	1879	1879	0
577	20250113	090300	88359	1879	1879	1879	1879	0
578	20250113	090200	88359	1879	1879	1879	1879	0
579	20250113	090100	88359	1879	1879	1879	1879	0
580	20250113	090000	88359	1879	1880	1880	1879	47