KissMeData/002920/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	183900	22985404	1887	1887	1887	1887	22
3	20250123	183800	22985404	1887	1887	1887	1887	0
4	20250123	183700	22985404	1887	1887	1887	1887	0
5	20250123	183600	22985404	1887	1887	1887	1887	0
6	20250123	183500	22985404	1887	1887	1887	1887	0
7	20250123	183400	22985404	1887	1887	1887	1887	0
8	20250123	183300	22985404	1887	1887	1887	1887	0
9	20250123	183200	22985404	1887	1887	1887	1887	0
10	20250123	183100	22985404	1887	1887	1887	1887	0
11	20250123	183000	22985404	1887	1887	1887	1887	0
12	20250123	182900	22985404	1887	1887	1887	1887	0
13	20250123	182800	22985404	1887	1887	1887	1887	0
14	20250123	182700	22985404	1887	1887	1887	1887	0
15	20250123	182600	22985404	1887	1887	1887	1887	0
16	20250123	182500	22985404	1887	1887	1887	1887	0
17	20250123	182400	22985404	1887	1887	1887	1887	0
18	20250123	182300	22985404	1887	1887	1887	1887	0
19	20250123	182200	22985404	1887	1887	1887	1887	0
20	20250123	182100	22985404	1887	1887	1887	1887	0
21	20250123	182000	22985404	1887	1887	1887	1887	0
22	20250123	181900	22985404	1887	1887	1887	1887	0
23	20250123	181800	22985404	1887	1887	1887	1887	0
24	20250123	181700	22985404	1887	1887	1887	1887	0
25	20250123	181600	22985404	1887	1887	1887	1887	0
26	20250123	181500	22985404	1887	1887	1887	1887	0
27	20250123	181400	22985404	1887	1887	1887	1887	0
28	20250123	181300	22985404	1887	1887	1887	1887	0
29	20250123	181200	22985404	1887	1887	1887	1887	0
30	20250123	181100	22985404	1887	1887	1887	1887	0
31	20250123	181000	22985404	1887	1887	1887	1887	0
32	20250123	180900	22985404	1887	1887	1887	1887	22
33	20250123	180800	22985404	1887	1887	1887	1887	0
34	20250123	180700	22985404	1887	1887	1887	1887	0
35	20250123	180600	22985404	1887	1887	1887	1887	0
36	20250123	180500	22985404	1887	1887	1887	1887	0
37	20250123	180400	22985404	1887	1887	1887	1887	0
38	20250123	180300	22985404	1887	1887	1887	1887	0
39	20250123	180200	22985404	1887	1887	1887	1887	0
40	20250123	180100	22985404	1887	1887	1887	1887	0
41	20250123	180000	22985404	1887	1887	1887	1887	0
42	20250123	175900	22985404	1887	1887	1887	1887	0
43	20250123	175800	22985404	1887	1887	1887	1887	0
44	20250123	175700	22985404	1887	1887	1887	1887	0
45	20250123	175600	22985404	1887	1887	1887	1887	0
46	20250123	175500	22985404	1887	1887	1887	1887	0
47	20250123	175400	22985404	1887	1887	1887	1887	0
48	20250123	175300	22985404	1887	1887	1887	1887	0
49	20250123	175200	22985404	1887	1887	1887	1887	0
50	20250123	175100	22985404	1887	1887	1887	1887	0
51	20250123	175000	22985404	1887	1887	1887	1887	0
52	20250123	174900	22985404	1887	1887	1887	1887	0
53	20250123	174800	22985404	1887	1887	1887	1887	0
54	20250123	174700	22985404	1887	1887	1887	1887	0
55	20250123	174600	22985404	1887	1887	1887	1887	0
56	20250123	174500	22985404	1887	1887	1887	1887	0
57	20250123	174400	22985404	1887	1887	1887	1887	0
58	20250123	174300	22985404	1887	1887	1887	1887	0
59	20250123	174200	22985404	1887	1887	1887	1887	0
60	20250123	174100	22985404	1887	1887	1887	1887	0
61	20250123	174000	22985404	1887	1887	1887	1887	0
62	20250123	173900	22985404	1887	1887	1887	1887	22
63	20250123	173800	22985404	1887	1887	1887	1887	0
64	20250123	173700	22985404	1887	1887	1887	1887	0
65	20250123	173600	22985404	1887	1887	1887	1887	0
66	20250123	173500	22985404	1887	1887	1887	1887	0
67	20250123	173400	22985404	1887	1887	1887	1887	0
68	20250123	173300	22985404	1887	1887	1887	1887	0
69	20250123	173200	22985404	1887	1887	1887	1887	0
70	20250123	173100	22985404	1887	1887	1887	1887	0
71	20250123	173000	22985404	1887	1887	1887	1887	0
72	20250123	172900	22985404	1887	1887	1887	1887	0
73	20250123	172800	22985404	1887	1887	1887	1887	0
74	20250123	172700	22985404	1887	1887	1887	1887	0
75	20250123	172600	22985404	1887	1887	1887	1887	0
76	20250123	172500	22985404	1887	1887	1887	1887	0
77	20250123	172400	22985404	1887	1887	1887	1887	0
78	20250123	172300	22985404	1887	1887	1887	1887	0
79	20250123	172200	22985404	1887	1887	1887	1887	0
80	20250123	172100	22985404	1887	1887	1887	1887	0
81	20250123	172000	22985404	1887	1887	1887	1887	0
82	20250123	171900	22985404	1887	1887	1887	1887	0
83	20250123	171800	22985404	1887	1887	1887	1887	0
84	20250123	171700	22985404	1887	1887	1887	1887	0
85	20250123	171600	22985404	1887	1887	1887	1887	0
86	20250123	171500	22985404	1887	1887	1887	1887	0
87	20250123	171400	22985404	1887	1887	1887	1887	0
88	20250123	171300	22985404	1887	1887	1887	1887	0
89	20250123	171200	22985404	1887	1887	1887	1887	0
90	20250123	171100	22985404	1887	1887	1887	1887	0
91	20250123	171000	22985404	1887	1887	1887	1887	0
92	20250123	170900	22985404	1887	1887	1887	1887	22
93	20250123	170800	22985404	1887	1887	1887	1887	0
94	20250123	170700	22985404	1887	1887	1887	1887	0
95	20250123	170600	22985404	1887	1887	1887	1887	0
96	20250123	170500	22985404	1887	1887	1887	1887	0
97	20250123	170400	22985404	1887	1887	1887	1887	0
98	20250123	170300	22985404	1887	1887	1887	1887	0
99	20250123	170200	22985404	1887	1887	1887	1887	0
100	20250123	170100	22985404	1887	1887	1887	1887	0
101	20250123	170000	22985404	1887	1887	1887	1887	0
102	20250123	165900	22985404	1887	1887	1887	1887	0
103	20250123	165800	22985404	1887	1887	1887	1887	0
104	20250123	165700	22985404	1887	1887	1887	1887	0
105	20250123	165600	22985404	1887	1887	1887	1887	0
106	20250123	165500	22985404	1887	1887	1887	1887	0
107	20250123	165400	22985404	1887	1887	1887	1887	0
108	20250123	165300	22985404	1887	1887	1887	1887	0
109	20250123	165200	22985404	1887	1887	1887	1887	0
110	20250123	165100	22985404	1887	1887	1887	1887	0
111	20250123	165000	22985404	1887	1887	1887	1887	0
112	20250123	164900	22985404	1887	1887	1887	1887	0
113	20250123	164800	22985404	1887	1887	1887	1887	0
114	20250123	164700	22985404	1887	1887	1887	1887	0
115	20250123	164600	22985404	1887	1887	1887	1887	0
116	20250123	164500	22985404	1887	1887	1887	1887	0
117	20250123	164400	22985404	1887	1887	1887	1887	0
118	20250123	164300	22985404	1887	1887	1887	1887	0
119	20250123	164200	22985404	1887	1887	1887	1887	0
120	20250123	164100	22985404	1887	1887	1887	1887	0
121	20250123	164000	22985404	1887	1887	1887	1887	0
122	20250123	163900	22985404	1887	1887	1887	1887	22
123	20250123	163800	22985404	1887	1887	1887	1887	0
124	20250123	163700	22985404	1887	1887	1887	1887	0
125	20250123	163600	22985404	1887	1887	1887	1887	0
126	20250123	163500	22985404	1887	1887	1887	1887	0
127	20250123	163400	22985404	1887	1887	1887	1887	0
128	20250123	163300	22985404	1887	1887	1887	1887	0
129	20250123	163200	22985404	1887	1887	1887	1887	0
130	20250123	163100	22985404	1887	1887	1887	1887	0
131	20250123	163000	22985404	1887	1887	1887	1887	0
132	20250123	162900	22985404	1887	1887	1887	1887	0
133	20250123	162800	22985404	1887	1887	1887	1887	0
134	20250123	162700	22985404	1887	1887	1887	1887	0
135	20250123	162600	22985404	1887	1887	1887	1887	0
136	20250123	162500	22985404	1887	1887	1887	1887	0
137	20250123	162400	22985404	1887	1887	1887	1887	0
138	20250123	162300	22985404	1887	1887	1887	1887	0
139	20250123	162200	22985404	1887	1887	1887	1887	0
140	20250123	162100	22985404	1887	1887	1887	1887	0
141	20250123	162000	22985404	1887	1887	1887	1887	0
142	20250123	161900	22985404	1887	1887	1887	1887	0
143	20250123	161800	22985404	1887	1887	1887	1887	0
144	20250123	161700	22985404	1887	1887	1887	1887	0
145	20250123	161600	22985404	1887	1887	1887	1887	0
146	20250123	161500	22985404	1887	1887	1887	1887	0
147	20250123	161400	22985404	1887	1887	1887	1887	0
148	20250123	161300	22985404	1887	1887	1887	1887	0
149	20250123	161200	22985404	1887	1887	1887	1887	0
150	20250123	161100	22985404	1887	1887	1887	1887	0
151	20250123	161000	22985404	1887	1887	1887	1887	0
152	20250123	160900	22985404	1887	1887	1887	1887	22
153	20250123	160800	22985404	1887	1887	1887	1887	0
154	20250123	160700	22985404	1887	1887	1887	1887	0
155	20250123	160600	22985404	1887	1887	1887	1887	0
156	20250123	160500	22985404	1887	1887	1887	1887	0
157	20250123	160400	22985404	1887	1887	1887	1887	0
158	20250123	160300	22985404	1887	1887	1887	1887	0
159	20250123	160200	22985404	1887	1887	1887	1887	0
160	20250123	160100	22985404	1887	1887	1887	1887	0
161	20250123	160000	22985404	1887	1887	1887	1887	0
162	20250123	155900	22985404	1887	1887	1887	1887	0
163	20250123	155800	22985404	1887	1887	1887	1887	0
164	20250123	155700	22985404	1887	1887	1887	1887	0
165	20250123	155600	22985404	1887	1887	1887	1887	0
166	20250123	155500	22985404	1887	1887	1887	1887	0
167	20250123	155400	22985404	1887	1887	1887	1887	0
168	20250123	155300	22985404	1887	1887	1887	1887	0
169	20250123	155200	22985404	1887	1887	1887	1887	0
170	20250123	155100	22985404	1887	1887	1887	1887	0
171	20250123	155000	22985404	1887	1887	1887	1887	0
172	20250123	154900	22985404	1887	1887	1887	1887	0
173	20250123	154800	22985404	1887	1887	1887	1887	0
174	20250123	154700	22985404	1887	1887	1887	1887	0
175	20250123	154600	22985404	1887	1887	1887	1887	0
176	20250123	154500	22985404	1887	1887	1887	1887	0
177	20250123	154400	22985404	1887	1887	1887	1887	0
178	20250123	154300	22985404	1887	1887	1887	1887	0
179	20250123	154200	22985404	1887	1887	1887	1887	0
180	20250123	154100	22985404	1887	1887	1887	1887	0
181	20250123	154000	22985404	1887	1887	1887	1887	0
182	20250123	153900	22985404	1887	1887	1887	1887	22
183	20250123	153800	22985404	1887	1887	1887	1887	0
184	20250123	153700	22985404	1887	1887	1887	1887	0
185	20250123	153600	22985404	1887	1887	1887	1887	0
186	20250123	153500	22985404	1887	1887	1887	1887	0
187	20250123	153400	22985404	1887	1887	1887	1887	0
188	20250123	153300	22985404	1887	1887	1887	1887	0
189	20250123	153200	22985404	1887	1887	1887	1887	0
190	20250123	153100	22985404	1887	1887	1887	1887	0
191	20250123	153000	22985404	1887	1887	1887	1887	22
192	20250123	152900	22943890	1871	1871	1871	1871	0
193	20250123	152800	22943890	1871	1871	1871	1871	0
194	20250123	152700	22943890	1871	1871	1871	1871	0
195	20250123	152600	22943890	1871	1871	1871	1871	0
196	20250123	152500	22943890	1871	1871	1871	1871	0
197	20250123	152400	22943890	1871	1871	1871	1871	0
198	20250123	152300	22943890	1871	1871	1871	1871	0
199	20250123	152200	22943890	1871	1871	1871	1871	0
200	20250123	152100	22943890	1871	1871	1871	1871	0
201	20250123	152000	22943890	1871	1871	1871	1871	0
202	20250123	151900	22943890	1871	1871	1871	1871	15
203	20250123	151800	22915825	1872	1872	1872	1872	0
204	20250123	151700	22915825	1872	1872	1872	1872	0
205	20250123	151600	22915825	1872	1872	1872	1872	0
206	20250123	151500	22915825	1872	1872	1872	1872	0
207	20250123	151400	22915825	1872	1872	1872	1872	0
208	20250123	151300	22915825	1872	1872	1872	1872	0
209	20250123	151200	22915825	1872	1872	1872	1872	0
210	20250123	151100	22915825	1872	1872	1872	1872	0
211	20250123	151000	22915825	1872	1872	1872	1872	0
212	20250123	150900	22915825	1872	1872	1872	1872	10
213	20250123	150800	22897105	1872	1872	1872	1872	40
214	20250123	150700	22822225	1872	1872	1872	1871	73
215	20250123	150600	22685602	1872	1871	1872	1871	117
216	20250123	150500	22466595	1872	1872	1872	1872	0
217	20250123	150400	22466595	1872	1872	1872	1872	0
218	20250123	150300	22466595	1872	1872	1872	1872	10
219	20250123	150200	22447875	1872	1872	1872	1872	0
220	20250123	150100	22447875	1872	1872	1872	1872	0
221	20250123	150000	22447875	1872	1872	1872	1872	0
222	20250123	145900	22447875	1872	1872	1872	1872	0
223	20250123	145800	22447875	1872	1872	1872	1872	0
224	20250123	145700	22447875	1872	1872	1872	1872	0
225	20250123	145600	22447875	1872	1872	1872	1872	102
226	20250123	145500	22256931	1872	1872	1872	1872	5
227	20250123	145400	22247571	1872	1872	1872	1872	44
228	20250123	145300	22165203	1873	1873	1873	1873	0
229	20250123	145200	22165203	1873	1873	1873	1873	0
230	20250123	145100	22165203	1873	1873	1873	1873	0
231	20250123	145000	22165203	1873	1873	1873	1873	0
232	20250123	144900	22165203	1873	1873	1873	1873	0
233	20250123	144800	22165203	1873	1873	1873	1873	0
234	20250123	144700	22165203	1873	1873	1873	1873	0
235	20250123	144600	22165203	1873	1873	1873	1873	0
236	20250123	144500	22165203	1873	1873	1873	1873	0
237	20250123	144400	22165203	1873	1873	1873	1873	0
238	20250123	144300	22165203	1873	1873	1873	1873	0
239	20250123	144200	22165203	1873	1873	1873	1873	10
240	20250123	144100	22146473	1873	1873	1873	1873	10
241	20250123	144000	22127743	1873	1873	1873	1873	0
242	20250123	143900	22127743	1873	1873	1873	1873	2
243	20250123	143800	22123997	1873	1873	1873	1873	0
244	20250123	143700	22123997	1873	1873	1873	1873	0
245	20250123	143600	22123997	1873	1873	1873	1873	0
246	20250123	143500	22123997	1873	1873	1873	1873	0
247	20250123	143400	22123997	1873	1873	1873	1873	0
248	20250123	143300	22123997	1873	1873	1873	1873	90
249	20250123	143200	21955427	1872	1872	1872	1872	3
250	20250123	143100	21949811	1872	1872	1872	1872	0
251	20250123	143000	21949811	1872	1872	1872	1872	0
252	20250123	142900	21949811	1872	1872	1872	1872	0
253	20250123	142800	21949811	1872	1872	1872	1872	0
254	20250123	142700	21949811	1872	1872	1872	1872	0
255	20250123	142600	21949811	1872	1872	1872	1872	0
256	20250123	142500	21949811	1872	1872	1872	1872	27
257	20250123	142400	21899267	1873	1873	1873	1873	0
258	20250123	142300	21899267	1873	1873	1873	1873	0
259	20250123	142200	21899267	1873	1875	1875	1873	34
260	20250123	142100	21835583	1874	1874	1874	1874	0
261	20250123	142000	21835583	1874	1874	1874	1874	0
262	20250123	141900	21835583	1874	1874	1874	1874	0
263	20250123	141800	21835583	1874	1874	1874	1874	0
264	20250123	141700	21835583	1874	1874	1874	1874	1000
265	20250123	141600	19961583	1874	1874	1874	1874	0
266	20250123	141500	19961583	1874	1874	1874	1874	0
267	20250123	141400	19961583	1874	1874	1874	1874	27
268	20250123	141300	19910985	1874	1874	1874	1874	0
269	20250123	141200	19910985	1874	1874	1874	1874	0
270	20250123	141100	19910985	1874	1874	1874	1874	0
271	20250123	141000	19910985	1874	1874	1874	1874	0
272	20250123	140900	19910985	1874	1874	1874	1874	0
273	20250123	140800	19910985	1874	1874	1874	1874	0
274	20250123	140700	19910985	1874	1874	1874	1874	0
275	20250123	140600	19910985	1874	1874	1874	1874	0
276	20250123	140500	19910985	1874	1874	1874	1874	0
277	20250123	140400	19910985	1874	1874	1874	1874	4
278	20250123	140300	19903489	1874	1874	1874	1874	0
279	20250123	140200	19903489	1874	1874	1874	1874	0
280	20250123	140100	19903489	1874	1874	1874	1874	0
281	20250123	140000	19903489	1874	1874	1874	1874	1
282	20250123	135900	19901615	1874	1874	1874	1874	0
283	20250123	135800	19901615	1874	1874	1874	1874	0
284	20250123	135700	19901615	1874	1874	1874	1874	0
285	20250123	135600	19901615	1874	1874	1874	1874	0
286	20250123	135500	19901615	1874	1874	1874	1874	0
287	20250123	135400	19901615	1874	1874	1874	1874	0
288	20250123	135300	19901615	1874	1874	1874	1874	1
289	20250123	135200	19899741	1874	1874	1874	1874	3
290	20250123	135100	19894119	1873	1873	1873	1873	0
291	20250123	135000	19894119	1873	1873	1873	1873	0
292	20250123	134900	19894119	1873	1873	1873	1873	0
293	20250123	134800	19894119	1873	1873	1873	1873	0
294	20250123	134700	19894119	1873	1873	1873	1873	0
295	20250123	134600	19894119	1873	1873	1873	1873	0
296	20250123	134500	19894119	1873	1873	1873	1873	0
297	20250123	134400	19894119	1873	1873	1873	1873	0
298	20250123	134300	19894119	1873	1873	1873	1873	0
299	20250123	134200	19894119	1873	1873	1873	1873	0
300	20250123	134100	19894119	1873	1873	1873	1873	0
301	20250123	134000	19894119	1873	1873	1873	1873	0
302	20250123	133900	19894119	1873	1873	1873	1873	0
303	20250123	133800	19894119	1873	1873	1873	1873	0
304	20250123	133700	19894119	1873	1873	1873	1873	0
305	20250123	133600	19894119	1873	1873	1873	1873	0
306	20250123	133500	19894119	1873	1873	1873	1873	0
307	20250123	133400	19894119	1873	1873	1873	1873	0
308	20250123	133300	19894119	1873	1873	1873	1873	0
309	20250123	133200	19894119	1873	1873	1873	1873	0
310	20250123	133100	19894119	1873	1873	1873	1873	0
311	20250123	133000	19894119	1873	1873	1873	1873	0
312	20250123	132900	19894119	1873	1873	1873	1873	0
313	20250123	132800	19894119	1873	1873	1873	1873	520
314	20250123	132700	18920159	1873	1873	1873	1873	30
315	20250123	132600	18863969	1873	1873	1873	1873	10
316	20250123	132500	18845239	1873	1873	1873	1873	0
317	20250123	132400	18845239	1873	1873	1873	1873	10
318	20250123	132300	18826509	1872	1872	1872	1872	0
319	20250123	132200	18826509	1872	1872	1872	1872	0
320	20250123	132100	18826509	1872	1872	1872	1872	0
321	20250123	132000	18826509	1872	1872	1872	1872	0
322	20250123	131900	18826509	1872	1872	1872	1872	0
323	20250123	131800	18826509	1872	1872	1872	1872	0
324	20250123	131700	18826509	1872	1872	1872	1872	0
325	20250123	131600	18826509	1872	1872	1872	1872	0
326	20250123	131500	18826509	1872	1872	1872	1872	0
327	20250123	131400	18826509	1872	1872	1872	1872	0
328	20250123	131300	18826509	1872	1872	1872	1872	0
329	20250123	131200	18826509	1872	1872	1872	1872	0
330	20250123	131100	18826509	1872	1872	1872	1872	0
331	20250123	131000	18826509	1872	1872	1872	1872	0
332	20250123	130900	18826509	1872	1872	1872	1872	0
333	20250123	130800	18826509	1872	1872	1872	1872	0
334	20250123	130700	18826509	1872	1872	1872	1872	0
335	20250123	130600	18826509	1872	1872	1872	1872	0
336	20250123	130500	18826509	1872	1872	1872	1872	0
337	20250123	130400	18826509	1872	1872	1872	1872	0
338	20250123	130300	18826509	1872	1872	1872	1872	0
339	20250123	130200	18826509	1872	1872	1872	1872	2
340	20250123	130100	18822765	1873	1873	1873	1873	0
341	20250123	130000	18822765	1873	1873	1873	1873	1
342	20250123	125900	18820892	1873	1873	1873	1873	0
343	20250123	125800	18820892	1873	1873	1873	1873	0
344	20250123	125700	18820892	1873	1873	1873	1873	0
345	20250123	125600	18820892	1873	1873	1873	1873	0
346	20250123	125500	18820892	1873	1873	1873	1873	0
347	20250123	125400	18820892	1873	1873	1873	1873	0
348	20250123	125300	18820892	1873	1873	1873	1873	0
349	20250123	125200	18820892	1873	1873	1873	1873	0
350	20250123	125100	18820892	1873	1873	1873	1873	0
351	20250123	125000	18820892	1873	1873	1873	1873	30
352	20250123	124900	18764702	1873	1873	1873	1873	0
353	20250123	124800	18764702	1873	1873	1873	1873	0
354	20250123	124700	18764702	1873	1873	1873	1873	20
355	20250123	124600	18727242	1873	1873	1873	1873	30
356	20250123	124500	18671052	1873	1873	1873	1873	10
357	20250123	124400	18652322	1873	1873	1873	1873	30
358	20250123	124300	18596132	1873	1873	1873	1873	10
359	20250123	124200	18577402	1873	1873	1873	1873	10
360	20250123	124100	18558672	1873	1873	1873	1873	10
361	20250123	124000	18539942	1873	1873	1873	1873	1
362	20250123	123900	18538069	1872	1872	1872	1872	0
363	20250123	123800	18538069	1872	1872	1872	1872	0
364	20250123	123700	18538069	1872	1872	1872	1872	0
365	20250123	123600	18538069	1872	1872	1872	1872	0
366	20250123	123500	18538069	1872	1873	1873	1872	54
367	20250123	123400	18436928	1873	1873	1873	1873	0
368	20250123	123300	18436928	1873	1873	1873	1873	53
369	20250123	123200	18337659	1873	1873	1873	1873	0
370	20250123	123100	18337659	1873	1873	1873	1873	0
371	20250123	123000	18337659	1873	1873	1873	1873	1
372	20250123	122900	18335786	1873	1873	1873	1873	0
373	20250123	122800	18335786	1873	1873	1873	1873	0
374	20250123	122700	18335786	1873	1873	1873	1873	0
375	20250123	122600	18335786	1873	1873	1873	1873	124
376	20250123	122500	18103534	1874	1874	1874	1874	0
377	20250123	122400	18103534	1874	1874	1874	1874	0
378	20250123	122300	18103534	1874	1874	1874	1874	0
379	20250123	122200	18103534	1874	1874	1874	1874	0
380	20250123	122100	18103534	1874	1874	1874	1874	0
381	20250123	122000	18103534	1874	1874	1874	1874	0
382	20250123	121900	18103534	1874	1874	1874	1874	30
383	20250123	121800	18047314	1874	1874	1874	1874	10
384	20250123	121700	18028574	1874	1874	1874	1874	0
385	20250123	121600	18028574	1874	1874	1874	1874	0
386	20250123	121500	18028574	1874	1874	1874	1874	10
387	20250123	121400	18009834	1874	1874	1874	1874	0
388	20250123	121300	18009834	1874	1874	1874	1874	0
389	20250123	121200	18009834	1874	1874	1874	1874	0
390	20250123	121100	18009834	1874	1874	1874	1874	0
391	20250123	121000	18009834	1874	1874	1874	1874	1
392	20250123	120900	18007960	1873	1873	1873	1873	3
393	20250123	120800	18002341	1874	1874	1874	1874	0
394	20250123	120700	18002341	1874	1874	1874	1874	0
395	20250123	120600	18002341	1874	1874	1874	1874	0
396	20250123	120500	18002341	1874	1874	1874	1874	0
397	20250123	120400	18002341	1874	1874	1874	1874	30
398	20250123	120300	17946121	1874	1874	1874	1874	0
399	20250123	120200	17946121	1874	1874	1874	1874	10
400	20250123	120100	17927381	1874	1874	1874	1874	0
401	20250123	120000	17927381	1874	1875	1875	1874	3
402	20250123	115900	17921758	1875	1875	1875	1875	0
403	20250123	115800	17921758	1875	1875	1875	1875	0
404	20250123	115700	17921758	1875	1875	1875	1875	0
405	20250123	115600	17921758	1875	1875	1875	1875	21
406	20250123	115500	17882383	1873	1873	1873	1873	0
407	20250123	115400	17882383	1873	1873	1873	1873	0
408	20250123	115300	17882383	1873	1873	1873	1873	0
409	20250123	115200	17882383	1873	1873	1873	1873	0
410	20250123	115100	17882383	1873	1873	1873	1873	0
411	20250123	115000	17882383	1873	1873	1873	1873	0
412	20250123	114900	17882383	1873	1873	1873	1873	0
413	20250123	114800	17882383	1873	1873	1873	1873	0
414	20250123	114700	17882383	1873	1873	1873	1873	0
415	20250123	114600	17882383	1873	1873	1873	1873	0
416	20250123	114500	17882383	1873	1873	1873	1873	0
417	20250123	114400	17882383	1873	1873	1873	1873	0
418	20250123	114300	17882383	1873	1873	1873	1873	0
419	20250123	114200	17882383	1873	1873	1873	1873	0
420	20250123	114100	17882383	1873	1873	1873	1873	0
421	20250123	114000	17882383	1873	1873	1873	1873	0
422	20250123	113900	17882383	1873	1873	1873	1873	0
423	20250123	113800	17882383	1873	1873	1873	1873	0
424	20250123	113700	17882383	1873	1873	1873	1873	0
425	20250123	113600	17882383	1873	1873	1873	1873	0
426	20250123	113500	17882383	1873	1873	1873	1873	0
427	20250123	113400	17882383	1873	1873	1873	1873	0
428	20250123	113300	17882383	1873	1873	1873	1873	0
429	20250123	113200	17882383	1873	1873	1873	1873	0
430	20250123	113100	17882383	1873	1873	1873	1873	0
431	20250123	113000	17882383	1873	1873	1873	1873	0
432	20250123	112900	17882383	1873	1873	1873	1873	0
433	20250123	112800	17882383	1873	1873	1873	1873	0
434	20250123	112700	17882383	1873	1873	1873	1873	0
435	20250123	112600	17882383	1873	1873	1873	1873	0
436	20250123	112500	17882383	1873	1873	1873	1873	49
437	20250123	112400	17790606	1873	1873	1873	1873	0
438	20250123	112300	17790606	1873	1873	1873	1873	0
439	20250123	112200	17790606	1873	1873	1873	1873	0
440	20250123	112100	17790606	1873	1875	1875	1873	1000
441	20250123	112000	15917215	1877	1876	1877	1875	1001
442	20250123	111900	14040066	1878	1878	1878	1878	0
443	20250123	111800	14040066	1878	1878	1878	1878	0
444	20250123	111700	14040066	1878	1878	1878	1878	0
445	20250123	111600	14040066	1878	1878	1878	1878	0
446	20250123	111500	14040066	1878	1878	1878	1878	0
447	20250123	111400	14040066	1878	1878	1878	1878	10
448	20250123	111300	14021286	1878	1878	1878	1878	0
449	20250123	111200	14021286	1878	1878	1878	1878	0
450	20250123	111100	14021286	1878	1878	1878	1878	0
451	20250123	111000	14021286	1878	1878	1878	1878	0
452	20250123	110900	14021286	1878	1878	1878	1878	0
453	20250123	110800	14021286	1878	1878	1878	1878	0
454	20250123	110700	14021286	1878	1878	1878	1878	0
455	20250123	110600	14021286	1878	1878	1878	1878	0
456	20250123	110500	14021286	1878	1878	1878	1878	0
457	20250123	110400	14021286	1878	1878	1878	1878	0
458	20250123	110300	14021286	1878	1878	1878	1878	0
459	20250123	110200	14021286	1878	1878	1878	1878	0
460	20250123	110100	14021286	1878	1878	1878	1878	2
461	20250123	110000	14017530	1878	1878	1878	1878	1
462	20250123	105900	14015652	1878	1878	1878	1878	0
463	20250123	105800	14015652	1878	1878	1878	1878	0
464	20250123	105700	14015652	1878	1878	1878	1878	0
465	20250123	105600	14015652	1878	1878	1878	1878	100
466	20250123	105500	13827852	1878	1878	1878	1878	0
467	20250123	105400	13827852	1878	1878	1878	1878	0
468	20250123	105300	13827852	1878	1878	1878	1878	0
469	20250123	105200	13827852	1878	1878	1878	1878	0
470	20250123	105100	13827852	1878	1878	1878	1878	0
471	20250123	105000	13827852	1878	1878	1878	1878	0
472	20250123	104900	13827852	1878	1878	1878	1878	0
473	20250123	104800	13827852	1878	1878	1878	1878	0
474	20250123	104700	13827852	1878	1878	1878	1878	0
475	20250123	104600	13827852	1878	1878	1878	1878	0
476	20250123	104500	13827852	1878	1878	1878	1878	0
477	20250123	104400	13827852	1878	1878	1878	1878	0
478	20250123	104300	13827852	1878	1878	1878	1878	2
479	20250123	104200	13824096	1876	1876	1876	1876	0
480	20250123	104100	13824096	1876	1876	1876	1876	0
481	20250123	104000	13824096	1876	1876	1876	1876	0
482	20250123	103900	13824096	1876	1876	1876	1876	0
483	20250123	103800	13824096	1876	1876	1876	1876	0
484	20250123	103700	13824096	1876	1876	1876	1876	1
485	20250123	103600	13822220	1877	1877	1877	1877	0
486	20250123	103500	13822220	1877	1877	1877	1877	0
487	20250123	103400	13822220	1877	1877	1877	1877	0
488	20250123	103300	13822220	1877	1877	1877	1877	0
489	20250123	103200	13822220	1877	1879	1879	1877	1000
490	20250123	103100	11945115	1879	1879	1879	1879	0
491	20250123	103000	11945115	1879	1879	1879	1879	0
492	20250123	102900	11945115	1879	1879	1879	1879	0
493	20250123	102800	11945115	1879	1881	1881	1879	1000
494	20250123	102700	10065932	1883	1883	1883	1883	0
495	20250123	102600	10065932	1883	1883	1883	1883	0
496	20250123	102500	10065932	1883	1883	1883	1883	0
497	20250123	102400	10065932	1883	1883	1883	1883	0
498	20250123	102300	10065932	1883	1883	1883	1883	0
499	20250123	102200	10065932	1883	1883	1883	1883	0
500	20250123	102100	10065932	1883	1883	1883	1883	1
501	20250123	102000	10064049	1883	1883	1883	1883	0
502	20250123	101900	10064049	1883	1883	1883	1883	0
503	20250123	101800	10064049	1883	1883	1883	1883	0
504	20250123	101700	10064049	1883	1883	1883	1883	1
505	20250123	101600	10062166	1883	1883	1883	1883	0
506	20250123	101500	10062166	1883	1883	1883	1883	0
507	20250123	101400	10062166	1883	1883	1883	1883	0
508	20250123	101300	10062166	1883	1883	1883	1883	0
509	20250123	101200	10062166	1883	1883	1883	1883	300
510	20250123	101100	9497266	1883	1888	1888	1883	3550
511	20250123	101000	2799678	1891	1891	1891	1891	0
512	20250123	100900	2799678	1891	1891	1891	1891	0
513	20250123	100800	2799678	1891	1891	1891	1891	0
514	20250123	100700	2799678	1891	1891	1891	1891	0
515	20250123	100600	2799678	1891	1891	1891	1891	0
516	20250123	100500	2799678	1891	1891	1891	1891	0
517	20250123	100400	2799678	1891	1891	1891	1891	0
518	20250123	100300	2799678	1891	1891	1891	1891	0
519	20250123	100200	2799678	1891	1891	1891	1891	0
520	20250123	100100	2799678	1891	1891	1891	1891	2
521	20250123	100000	2795896	1891	1891	1891	1891	1
522	20250123	095900	2794005	1892	1892	1892	1892	0
523	20250123	095800	2794005	1892	1892	1892	1892	0
524	20250123	095700	2794005	1892	1892	1892	1892	0
525	20250123	095600	2794005	1892	1892	1892	1892	0
526	20250123	095500	2794005	1892	1892	1892	1892	0
527	20250123	095400	2794005	1892	1892	1892	1892	0
528	20250123	095300	2794005	1892	1892	1892	1892	0
529	20250123	095200	2794005	1892	1892	1892	1892	0
530	20250123	095100	2794005	1892	1892	1892	1892	0
531	20250123	095000	2794005	1892	1892	1892	1892	0
532	20250123	094900	2794005	1892	1892	1892	1892	10
533	20250123	094800	2775085	1890	1890	1890	1890	0
534	20250123	094700	2775085	1890	1890	1890	1890	0
535	20250123	094600	2775085	1890	1890	1890	1890	0
536	20250123	094500	2775085	1890	1890	1890	1890	3
537	20250123	094400	2769415	1893	1893	1893	1893	0
538	20250123	094300	2769415	1893	1893	1893	1893	0
539	20250123	094200	2769415	1893	1893	1893	1893	30
540	20250123	094100	2712625	1893	1893	1893	1893	50
541	20250123	094000	2617975	1893	1893	1893	1893	0
542	20250123	093900	2617975	1893	1893	1893	1893	0
543	20250123	093800	2617975	1893	1893	1893	1893	0
544	20250123	093700	2617975	1893	1893	1893	1893	0
545	20250123	093600	2617975	1893	1893	1893	1893	0
546	20250123	093500	2617975	1893	1893	1893	1893	0
547	20250123	093400	2617975	1893	1893	1893	1893	0
548	20250123	093300	2617975	1893	1893	1893	1893	2
549	20250123	093200	2614189	1893	1893	1893	1893	2
550	20250123	093100	2610403	1892	1892	1892	1892	2
551	20250123	093000	2606619	1880	1880	1880	1880	0
552	20250123	092900	2606619	1880	1880	1880	1880	0
553	20250123	092800	2606619	1880	1880	1880	1880	0
554	20250123	092700	2606619	1880	1880	1880	1880	0
555	20250123	092600	2606619	1880	1880	1880	1880	0
556	20250123	092500	2606619	1880	1880	1880	1880	0
557	20250123	092400	2606619	1880	1880	1880	1880	0
558	20250123	092300	2606619	1880	1880	1880	1880	0
559	20250123	092200	2606619	1880	1880	1880	1880	0
560	20250123	092100	2606619	1880	1880	1880	1880	0
561	20250123	092000	2606619	1880	1880	1880	1880	0
562	20250123	091900	2606619	1880	1880	1880	1880	0
563	20250123	091800	2606619	1880	1880	1880	1880	0
564	20250123	091700	2606619	1880	1880	1880	1880	0
565	20250123	091600	2606619	1880	1880	1880	1880	0
566	20250123	091500	2606619	1880	1880	1880	1880	0
567	20250123	091400	2606619	1880	1880	1880	1880	0
568	20250123	091300	2606619	1880	1880	1880	1880	0
569	20250123	091200	2606619	1880	1880	1880	1880	0
570	20250123	091100	2606619	1880	1880	1880	1880	155
571	20250123	091000	2315219	1880	1880	1880	1880	0
572	20250123	090900	2315219	1880	1880	1880	1880	0
573	20250123	090800	2315219	1880	1880	1880	1880	0
574	20250123	090700	2315219	1880	1880	1880	1880	0
575	20250123	090600	2315219	1880	1880	1880	1880	0
576	20250123	090500	2315219	1880	1880	1880	1880	0
577	20250123	090400	2315219	1880	1880	1880	1880	0
578	20250123	090300	2315219	1880	1880	1880	1880	0
579	20250123	090200	2315219	1880	1889	1889	1880	202
580	20250123	090100	1935429	1890	1890	1890	1890	0
581	20250123	090000	1935429	1890	1893	1893	1890	1024