KissMeData/002920/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	183800	16534012	1889	1889	1889	1889	1
3	20250124	183700	16534012	1889	1889	1889	1889	0
4	20250124	183600	16534012	1889	1889	1889	1889	0
5	20250124	183500	16534012	1889	1889	1889	1889	0
6	20250124	183400	16534012	1889	1889	1889	1889	0
7	20250124	183300	16534012	1889	1889	1889	1889	0
8	20250124	183200	16534012	1889	1889	1889	1889	0
9	20250124	183100	16534012	1889	1889	1889	1889	0
10	20250124	183000	16534012	1889	1889	1889	1889	0
11	20250124	182900	16534012	1889	1889	1889	1889	0
12	20250124	182800	16534012	1889	1889	1889	1889	0
13	20250124	182700	16534012	1889	1889	1889	1889	0
14	20250124	182600	16534012	1889	1889	1889	1889	0
15	20250124	182500	16534012	1889	1889	1889	1889	0
16	20250124	182400	16534012	1889	1889	1889	1889	0
17	20250124	182300	16534012	1889	1889	1889	1889	0
18	20250124	182200	16534012	1889	1889	1889	1889	0
19	20250124	182100	16534012	1889	1889	1889	1889	0
20	20250124	182000	16534012	1889	1889	1889	1889	0
21	20250124	181900	16534012	1889	1889	1889	1889	0
22	20250124	181800	16534012	1889	1889	1889	1889	0
23	20250124	181700	16534012	1889	1889	1889	1889	0
24	20250124	181600	16534012	1889	1889	1889	1889	0
25	20250124	181500	16534012	1889	1889	1889	1889	0
26	20250124	181400	16534012	1889	1889	1889	1889	0
27	20250124	181300	16534012	1889	1889	1889	1889	0
28	20250124	181200	16534012	1889	1889	1889	1889	0
29	20250124	181100	16534012	1889	1889	1889	1889	0
30	20250124	181000	16534012	1889	1889	1889	1889	0
31	20250124	180900	16534012	1889	1889	1889	1889	0
32	20250124	180800	16534012	1889	1889	1889	1889	1
33	20250124	180700	16534012	1889	1889	1889	1889	0
34	20250124	180600	16534012	1889	1889	1889	1889	0
35	20250124	180500	16534012	1889	1889	1889	1889	0
36	20250124	180400	16534012	1889	1889	1889	1889	0
37	20250124	180300	16534012	1889	1889	1889	1889	0
38	20250124	180200	16534012	1889	1889	1889	1889	0
39	20250124	180100	16534012	1889	1889	1889	1889	0
40	20250124	180000	16534012	1889	1889	1889	1889	0
41	20250124	175900	16534012	1889	1889	1889	1889	0
42	20250124	175800	16534012	1889	1889	1889	1889	0
43	20250124	175700	16534012	1889	1889	1889	1889	0
44	20250124	175600	16534012	1889	1889	1889	1889	0
45	20250124	175500	16534012	1889	1889	1889	1889	0
46	20250124	175400	16534012	1889	1889	1889	1889	0
47	20250124	175300	16534012	1889	1889	1889	1889	0
48	20250124	175200	16534012	1889	1889	1889	1889	0
49	20250124	175100	16534012	1889	1889	1889	1889	0
50	20250124	175000	16534012	1889	1889	1889	1889	0
51	20250124	174900	16534012	1889	1889	1889	1889	0
52	20250124	174800	16534012	1889	1889	1889	1889	0
53	20250124	174700	16534012	1889	1889	1889	1889	0
54	20250124	174600	16534012	1889	1889	1889	1889	0
55	20250124	174500	16534012	1889	1889	1889	1889	0
56	20250124	174400	16534012	1889	1889	1889	1889	0
57	20250124	174300	16534012	1889	1889	1889	1889	0
58	20250124	174200	16534012	1889	1889	1889	1889	0
59	20250124	174100	16534012	1889	1889	1889	1889	0
60	20250124	174000	16534012	1889	1889	1889	1889	0
61	20250124	173900	16534012	1889	1889	1889	1889	0
62	20250124	173800	16534012	1889	1889	1889	1889	1
63	20250124	173700	16534012	1889	1889	1889	1889	0
64	20250124	173600	16534012	1889	1889	1889	1889	0
65	20250124	173500	16534012	1889	1889	1889	1889	0
66	20250124	173400	16534012	1889	1889	1889	1889	0
67	20250124	173300	16534012	1889	1889	1889	1889	0
68	20250124	173200	16534012	1889	1889	1889	1889	0
69	20250124	173100	16534012	1889	1889	1889	1889	0
70	20250124	173000	16534012	1889	1889	1889	1889	0
71	20250124	172900	16534012	1889	1889	1889	1889	0
72	20250124	172800	16534012	1889	1889	1889	1889	0
73	20250124	172700	16534012	1889	1889	1889	1889	0
74	20250124	172600	16534012	1889	1889	1889	1889	0
75	20250124	172500	16534012	1889	1889	1889	1889	0
76	20250124	172400	16534012	1889	1889	1889	1889	0
77	20250124	172300	16534012	1889	1889	1889	1889	0
78	20250124	172200	16534012	1889	1889	1889	1889	0
79	20250124	172100	16534012	1889	1889	1889	1889	0
80	20250124	172000	16534012	1889	1889	1889	1889	0
81	20250124	171900	16534012	1889	1889	1889	1889	0
82	20250124	171800	16534012	1889	1889	1889	1889	0
83	20250124	171700	16534012	1889	1889	1889	1889	0
84	20250124	171600	16534012	1889	1889	1889	1889	0
85	20250124	171500	16534012	1889	1889	1889	1889	0
86	20250124	171400	16534012	1889	1889	1889	1889	0
87	20250124	171300	16534012	1889	1889	1889	1889	0
88	20250124	171200	16534012	1889	1889	1889	1889	0
89	20250124	171100	16534012	1889	1889	1889	1889	0
90	20250124	171000	16534012	1889	1889	1889	1889	0
91	20250124	170900	16534012	1889	1889	1889	1889	0
92	20250124	170800	16534012	1889	1889	1889	1889	1
93	20250124	170700	16534012	1889	1889	1889	1889	0
94	20250124	170600	16534012	1889	1889	1889	1889	0
95	20250124	170500	16534012	1889	1889	1889	1889	0
96	20250124	170400	16534012	1889	1889	1889	1889	0
97	20250124	170300	16534012	1889	1889	1889	1889	0
98	20250124	170200	16534012	1889	1889	1889	1889	0
99	20250124	170100	16534012	1889	1889	1889	1889	0
100	20250124	170000	16534012	1889	1889	1889	1889	0
101	20250124	165900	16534012	1889	1889	1889	1889	0
102	20250124	165800	16534012	1889	1889	1889	1889	0
103	20250124	165700	16534012	1889	1889	1889	1889	0
104	20250124	165600	16534012	1889	1889	1889	1889	0
105	20250124	165500	16534012	1889	1889	1889	1889	0
106	20250124	165400	16534012	1889	1889	1889	1889	0
107	20250124	165300	16534012	1889	1889	1889	1889	0
108	20250124	165200	16534012	1889	1889	1889	1889	0
109	20250124	165100	16534012	1889	1889	1889	1889	0
110	20250124	165000	16534012	1889	1889	1889	1889	0
111	20250124	164900	16534012	1889	1889	1889	1889	0
112	20250124	164800	16534012	1889	1889	1889	1889	0
113	20250124	164700	16534012	1889	1889	1889	1889	0
114	20250124	164600	16534012	1889	1889	1889	1889	0
115	20250124	164500	16534012	1889	1889	1889	1889	0
116	20250124	164400	16534012	1889	1889	1889	1889	0
117	20250124	164300	16534012	1889	1889	1889	1889	0
118	20250124	164200	16534012	1889	1889	1889	1889	0
119	20250124	164100	16534012	1889	1889	1889	1889	0
120	20250124	164000	16534012	1889	1889	1889	1889	0
121	20250124	163900	16534012	1889	1889	1889	1889	0
122	20250124	163800	16534012	1889	1889	1889	1889	1
123	20250124	163700	16534012	1889	1889	1889	1889	0
124	20250124	163600	16534012	1889	1889	1889	1889	0
125	20250124	163500	16534012	1889	1889	1889	1889	0
126	20250124	163400	16534012	1889	1889	1889	1889	0
127	20250124	163300	16534012	1889	1889	1889	1889	0
128	20250124	163200	16534012	1889	1889	1889	1889	0
129	20250124	163100	16534012	1889	1889	1889	1889	0
130	20250124	163000	16534012	1889	1889	1889	1889	0
131	20250124	162900	16534012	1889	1889	1889	1889	0
132	20250124	162800	16534012	1889	1889	1889	1889	0
133	20250124	162700	16534012	1889	1889	1889	1889	0
134	20250124	162600	16534012	1889	1889	1889	1889	0
135	20250124	162500	16534012	1889	1889	1889	1889	0
136	20250124	162400	16534012	1889	1889	1889	1889	0
137	20250124	162300	16534012	1889	1889	1889	1889	0
138	20250124	162200	16534012	1889	1889	1889	1889	0
139	20250124	162100	16534012	1889	1889	1889	1889	0
140	20250124	162000	16534012	1889	1889	1889	1889	0
141	20250124	161900	16534012	1889	1889	1889	1889	0
142	20250124	161800	16534012	1889	1889	1889	1889	0
143	20250124	161700	16534012	1889	1889	1889	1889	0
144	20250124	161600	16534012	1889	1889	1889	1889	0
145	20250124	161500	16534012	1889	1889	1889	1889	0
146	20250124	161400	16534012	1889	1889	1889	1889	0
147	20250124	161300	16534012	1889	1889	1889	1889	0
148	20250124	161200	16534012	1889	1889	1889	1889	0
149	20250124	161100	16534012	1889	1889	1889	1889	0
150	20250124	161000	16534012	1889	1889	1889	1889	0
151	20250124	160900	16534012	1889	1889	1889	1889	0
152	20250124	160800	16534012	1889	1889	1889	1889	1
153	20250124	160700	16534012	1889	1889	1889	1889	0
154	20250124	160600	16534012	1889	1889	1889	1889	0
155	20250124	160500	16534012	1889	1889	1889	1889	0
156	20250124	160400	16534012	1889	1889	1889	1889	0
157	20250124	160300	16534012	1889	1889	1889	1889	0
158	20250124	160200	16534012	1889	1889	1889	1889	0
159	20250124	160100	16534012	1889	1889	1889	1889	0
160	20250124	160000	16534012	1889	1889	1889	1889	0
161	20250124	155900	16534012	1889	1889	1889	1889	0
162	20250124	155800	16534012	1889	1889	1889	1889	0
163	20250124	155700	16534012	1889	1889	1889	1889	0
164	20250124	155600	16534012	1889	1889	1889	1889	0
165	20250124	155500	16534012	1889	1889	1889	1889	0
166	20250124	155400	16534012	1889	1889	1889	1889	0
167	20250124	155300	16534012	1889	1889	1889	1889	0
168	20250124	155200	16534012	1889	1889	1889	1889	0
169	20250124	155100	16534012	1889	1889	1889	1889	0
170	20250124	155000	16534012	1889	1889	1889	1889	0
171	20250124	154900	16534012	1889	1889	1889	1889	0
172	20250124	154800	16534012	1889	1889	1889	1889	0
173	20250124	154700	16534012	1889	1889	1889	1889	0
174	20250124	154600	16534012	1889	1889	1889	1889	0
175	20250124	154500	16534012	1889	1889	1889	1889	0
176	20250124	154400	16534012	1889	1889	1889	1889	0
177	20250124	154300	16534012	1889	1889	1889	1889	0
178	20250124	154200	16534012	1889	1889	1889	1889	0
179	20250124	154100	16534012	1889	1889	1889	1889	0
180	20250124	154000	16534012	1889	1889	1889	1889	0
181	20250124	153900	16534012	1889	1889	1889	1889	0
182	20250124	153800	16534012	1889	1889	1889	1889	1
183	20250124	153700	16534012	1889	1889	1889	1889	0
184	20250124	153600	16534012	1889	1889	1889	1889	0
185	20250124	153500	16534012	1889	1889	1889	1889	0
186	20250124	153400	16534012	1889	1889	1889	1889	0
187	20250124	153300	16534012	1889	1889	1889	1889	0
188	20250124	153200	16534012	1889	1889	1889	1889	0
189	20250124	153100	16534012	1889	1889	1889	1889	0
190	20250124	153000	16534012	1889	1889	1889	1889	1
191	20250124	152900	16532123	1885	1885	1885	1885	0
192	20250124	152800	16532123	1885	1885	1885	1885	0
193	20250124	152700	16532123	1885	1885	1885	1885	0
194	20250124	152600	16532123	1885	1885	1885	1885	0
195	20250124	152500	16532123	1885	1885	1885	1885	0
196	20250124	152400	16532123	1885	1885	1885	1885	0
197	20250124	152300	16532123	1885	1885	1885	1885	0
198	20250124	152200	16532123	1885	1885	1885	1885	0
199	20250124	152100	16532123	1885	1885	1885	1885	0
200	20250124	152000	16532123	1885	1885	1885	1885	0
201	20250124	151900	16532123	1885	1885	1885	1885	0
202	20250124	151800	16532123	1885	1885	1885	1885	0
203	20250124	151700	16532123	1885	1885	1885	1885	0
204	20250124	151600	16532123	1885	1885	1885	1885	0
205	20250124	151500	16532123	1885	1885	1885	1885	0
206	20250124	151400	16532123	1885	1885	1885	1885	0
207	20250124	151300	16532123	1885	1885	1885	1885	0
208	20250124	151200	16532123	1885	1885	1885	1885	0
209	20250124	151100	16532123	1885	1885	1885	1885	0
210	20250124	151000	16532123	1885	1885	1885	1885	210
211	20250124	150900	16136273	1886	1886	1886	1886	6
212	20250124	150800	16124957	1887	1887	1887	1887	6
213	20250124	150700	16113635	1890	1890	1890	1890	0
214	20250124	150600	16113635	1890	1890	1890	1890	0
215	20250124	150500	16113635	1890	1890	1890	1890	0
216	20250124	150400	16113635	1890	1890	1890	1890	0
217	20250124	150300	16113635	1890	1890	1890	1890	5
218	20250124	150200	16104185	1890	1889	1890	1889	1001
219	20250124	150100	14212506	1889	1889	1889	1889	0
220	20250124	150000	14212506	1889	1889	1889	1889	0
221	20250124	145900	14212506	1889	1889	1889	1889	0
222	20250124	145800	14212506	1889	1889	1889	1889	0
223	20250124	145700	14212506	1889	1889	1889	1889	0
224	20250124	145600	14212506	1889	1889	1889	1889	7
225	20250124	145500	14199283	1889	1889	1889	1889	5
226	20250124	145400	14189838	1885	1885	1885	1885	0
227	20250124	145300	14189838	1885	1885	1885	1885	0
228	20250124	145200	14189838	1885	1885	1885	1885	0
229	20250124	145100	14189838	1885	1885	1885	1885	0
230	20250124	145000	14189838	1885	1885	1885	1885	0
231	20250124	144900	14189838	1885	1885	1885	1885	0
232	20250124	144800	14189838	1885	1885	1885	1885	0
233	20250124	144700	14189838	1885	1885	1885	1885	0
234	20250124	144600	14189838	1885	1885	1885	1885	0
235	20250124	144500	14189838	1885	1885	1885	1885	0
236	20250124	144400	14189838	1885	1885	1885	1885	0
237	20250124	144300	14189838	1885	1884	1885	1884	515
238	20250124	144200	13219528	1882	1882	1882	1882	0
239	20250124	144100	13219528	1882	1882	1882	1882	0
240	20250124	144000	13219528	1882	1882	1882	1882	0
241	20250124	143900	13219528	1882	1882	1882	1882	80
242	20250124	143800	13068968	1884	1884	1884	1884	0
243	20250124	143700	13068968	1884	1884	1884	1884	0
244	20250124	143600	13068968	1884	1884	1884	1884	0
245	20250124	143500	13068968	1884	1884	1884	1884	0
246	20250124	143400	13068968	1884	1884	1884	1884	0
247	20250124	143300	13068968	1884	1884	1884	1884	0
248	20250124	143200	13068968	1884	1884	1884	1884	0
249	20250124	143100	13068968	1884	1884	1884	1884	0
250	20250124	143000	13068968	1884	1884	1884	1884	0
251	20250124	142900	13068968	1884	1884	1884	1884	0
252	20250124	142800	13068968	1884	1884	1884	1884	0
253	20250124	142700	13068968	1884	1884	1884	1884	1
254	20250124	142600	13067084	1884	1884	1884	1884	0
255	20250124	142500	13067084	1884	1884	1884	1884	0
256	20250124	142400	13067084	1884	1884	1884	1884	0
257	20250124	142300	13067084	1884	1884	1884	1884	0
258	20250124	142200	13067084	1884	1884	1884	1884	0
259	20250124	142100	13067084	1884	1884	1884	1884	0
260	20250124	142000	13067084	1884	1884	1884	1884	0
261	20250124	141900	13067084	1884	1884	1884	1884	0
262	20250124	141800	13067084	1884	1884	1884	1884	0
263	20250124	141700	13067084	1884	1884	1884	1884	0
264	20250124	141600	13067084	1884	1884	1884	1884	0
265	20250124	141500	13067084	1884	1884	1884	1884	0
266	20250124	141400	13067084	1884	1884	1884	1884	0
267	20250124	141300	13067084	1884	1884	1884	1884	0
268	20250124	141200	13067084	1884	1884	1884	1884	53
269	20250124	141100	12967232	1884	1884	1884	1884	1
270	20250124	141000	12965348	1884	1884	1884	1884	0
271	20250124	140900	12965348	1884	1884	1884	1884	0
272	20250124	140800	12965348	1884	1884	1884	1884	0
273	20250124	140700	12965348	1884	1884	1884	1884	0
274	20250124	140600	12965348	1884	1884	1884	1884	0
275	20250124	140500	12965348	1884	1884	1884	1884	0
276	20250124	140400	12965348	1884	1884	1884	1884	0
277	20250124	140300	12965348	1884	1884	1884	1884	0
278	20250124	140200	12965348	1884	1884	1884	1884	0
279	20250124	140100	12965348	1884	1884	1884	1884	0
280	20250124	140000	12965348	1884	1884	1884	1884	0
281	20250124	135900	12965348	1884	1884	1884	1884	0
282	20250124	135800	12965348	1884	1884	1884	1884	17
283	20250124	135700	12933320	1882	1882	1882	1882	50
284	20250124	135600	12839220	1884	1884	1884	1884	0
285	20250124	135500	12839220	1884	1884	1884	1884	0
286	20250124	135400	12839220	1884	1884	1884	1884	33
287	20250124	135300	12777048	1882	1882	1882	1882	67
288	20250124	135200	12650954	1882	1882	1882	1882	0
289	20250124	135100	12650954	1882	1882	1882	1882	0
290	20250124	135000	12650954	1882	1882	1882	1882	0
291	20250124	134900	12650954	1882	1882	1882	1882	0
292	20250124	134800	12650954	1882	1882	1882	1882	0
293	20250124	134700	12650954	1882	1882	1882	1882	0
294	20250124	134600	12650954	1882	1882	1882	1882	479
295	20250124	134500	11749476	1882	1882	1882	1882	0
296	20250124	134400	11749476	1882	1882	1882	1882	0
297	20250124	134300	11749476	1882	1882	1882	1882	0
298	20250124	134200	11749476	1882	1882	1882	1882	0
299	20250124	134100	11749476	1882	1882	1882	1882	0
300	20250124	134000	11749476	1882	1882	1882	1882	0
301	20250124	133900	11749476	1882	1882	1882	1882	0
302	20250124	133800	11749476	1882	1882	1882	1882	0
303	20250124	133700	11749476	1882	1882	1882	1882	0
304	20250124	133600	11749476	1882	1882	1882	1882	0
305	20250124	133500	11749476	1882	1882	1882	1882	0
306	20250124	133400	11749476	1882	1882	1882	1882	0
307	20250124	133300	11749476	1882	1882	1882	1882	1
308	20250124	133200	11747594	1882	1882	1882	1882	0
309	20250124	133100	11747594	1882	1882	1882	1882	0
310	20250124	133000	11747594	1882	1882	1882	1882	0
311	20250124	132900	11747594	1882	1882	1882	1882	0
312	20250124	132800	11747594	1882	1882	1882	1882	0
313	20250124	132700	11747594	1882	1882	1882	1882	0
314	20250124	132600	11747594	1882	1882	1882	1882	0
315	20250124	132500	11747594	1882	1882	1882	1882	0
316	20250124	132400	11747594	1882	1882	1882	1882	0
317	20250124	132300	11747594	1882	1882	1882	1882	97
318	20250124	132200	11565040	1885	1885	1885	1885	0
319	20250124	132100	11565040	1885	1885	1885	1885	0
320	20250124	132000	11565040	1885	1885	1885	1885	0
321	20250124	131900	11565040	1885	1885	1885	1885	0
322	20250124	131800	11565040	1885	1885	1885	1885	0
323	20250124	131700	11565040	1885	1885	1885	1885	0
324	20250124	131600	11565040	1885	1885	1885	1885	0
325	20250124	131500	11565040	1885	1885	1885	1885	0
326	20250124	131400	11565040	1885	1885	1885	1885	0
327	20250124	131300	11565040	1885	1884	1885	1884	10
328	20250124	131200	11546195	1883	1883	1883	1883	21
329	20250124	131100	11506652	1883	1883	1883	1883	0
330	20250124	131000	11506652	1883	1883	1883	1883	0
331	20250124	130900	11506652	1883	1883	1883	1883	0
332	20250124	130800	11506652	1883	1883	1883	1883	0
333	20250124	130700	11506652	1883	1883	1883	1883	0
334	20250124	130600	11506652	1883	1883	1883	1883	0
335	20250124	130500	11506652	1883	1883	1883	1883	0
336	20250124	130400	11506652	1883	1883	1883	1883	5
337	20250124	130300	11497237	1883	1883	1883	1883	0
338	20250124	130200	11497237	1883	1883	1883	1883	0
339	20250124	130100	11497237	1883	1883	1883	1883	11
340	20250124	130000	11476524	1883	1883	1883	1883	0
341	20250124	125900	11476524	1883	1883	1883	1883	0
342	20250124	125800	11476524	1883	1883	1883	1883	0
343	20250124	125700	11476524	1883	1883	1883	1883	0
344	20250124	125600	11476524	1883	1883	1883	1883	0
345	20250124	125500	11476524	1883	1883	1883	1883	0
346	20250124	125400	11476524	1883	1883	1883	1883	0
347	20250124	125300	11476524	1883	1883	1883	1883	0
348	20250124	125200	11476524	1883	1883	1883	1883	0
349	20250124	125100	11476524	1883	1883	1883	1883	0
350	20250124	125000	11476524	1883	1883	1883	1883	0
351	20250124	124900	11476524	1883	1883	1883	1883	0
352	20250124	124800	11476524	1883	1883	1883	1883	0
353	20250124	124700	11476524	1883	1883	1883	1883	0
354	20250124	124600	11476524	1883	1883	1883	1883	0
355	20250124	124500	11476524	1883	1883	1883	1883	0
356	20250124	124400	11476524	1883	1883	1883	1883	0
357	20250124	124300	11476524	1883	1883	1883	1883	0
358	20250124	124200	11476524	1883	1883	1883	1883	0
359	20250124	124100	11476524	1883	1883	1883	1883	0
360	20250124	124000	11476524	1883	1883	1883	1883	1000
361	20250124	123900	9593524	1883	1883	1883	1883	0
362	20250124	123800	9593524	1883	1883	1883	1883	0
363	20250124	123700	9593524	1883	1883	1883	1883	0
364	20250124	123600	9593524	1883	1883	1883	1883	5
365	20250124	123500	9584109	1884	1884	1884	1884	0
366	20250124	123400	9584109	1884	1884	1884	1884	14
367	20250124	123300	9557733	1884	1884	1884	1884	17
368	20250124	123200	9525705	1884	1884	1884	1884	0
369	20250124	123100	9525705	1884	1884	1884	1884	0
370	20250124	123000	9525705	1884	1884	1884	1884	0
371	20250124	122900	9525705	1884	1884	1884	1884	0
372	20250124	122800	9525705	1884	1884	1884	1884	0
373	20250124	122700	9525705	1884	1884	1884	1884	0
374	20250124	122600	9525705	1884	1884	1884	1884	0
375	20250124	122500	9525705	1884	1884	1884	1884	0
376	20250124	122400	9525705	1884	1884	1884	1884	0
377	20250124	122300	9525705	1884	1884	1884	1884	0
378	20250124	122200	9525705	1884	1884	1884	1884	0
379	20250124	122100	9525705	1884	1884	1884	1884	2
380	20250124	122000	9521937	1885	1885	1885	1885	0
381	20250124	121900	9521937	1885	1885	1885	1885	0
382	20250124	121800	9521937	1885	1885	1885	1885	0
383	20250124	121700	9521937	1885	1885	1885	1885	0
384	20250124	121600	9521937	1885	1885	1885	1885	0
385	20250124	121500	9521937	1885	1885	1885	1885	0
386	20250124	121400	9521937	1885	1885	1885	1885	0
387	20250124	121300	9521937	1885	1885	1885	1885	0
388	20250124	121200	9521937	1885	1885	1885	1885	0
389	20250124	121100	9521937	1885	1885	1885	1885	0
390	20250124	121000	9521937	1885	1885	1885	1885	0
391	20250124	120900	9521937	1885	1885	1885	1885	0
392	20250124	120800	9521937	1885	1885	1885	1885	0
393	20250124	120700	9521937	1885	1885	1885	1885	0
394	20250124	120600	9521937	1885	1885	1885	1885	0
395	20250124	120500	9521937	1885	1885	1885	1885	0
396	20250124	120400	9521937	1885	1885	1885	1885	0
397	20250124	120300	9521937	1885	1885	1885	1885	0
398	20250124	120200	9521937	1885	1885	1885	1885	0
399	20250124	120100	9521937	1885	1885	1885	1885	0
400	20250124	120000	9521937	1885	1885	1885	1885	0
401	20250124	115900	9521937	1885	1885	1885	1885	0
402	20250124	115800	9521937	1885	1885	1885	1885	0
403	20250124	115700	9521937	1885	1885	1885	1885	0
404	20250124	115600	9521937	1885	1885	1885	1885	0
405	20250124	115500	9521937	1885	1885	1885	1885	0
406	20250124	115400	9521937	1885	1885	1885	1885	0
407	20250124	115300	9521937	1885	1885	1885	1885	0
408	20250124	115200	9521937	1885	1885	1885	1885	0
409	20250124	115100	9521937	1885	1885	1885	1885	0
410	20250124	115000	9521937	1885	1885	1885	1885	0
411	20250124	114900	9521937	1885	1885	1885	1885	0
412	20250124	114800	9521937	1885	1885	1885	1885	0
413	20250124	114700	9521937	1885	1885	1885	1885	0
414	20250124	114600	9521937	1885	1885	1885	1885	2000
415	20250124	114500	5751937	1884	1884	1884	1884	1000
416	20250124	114400	3867937	1883	1883	1883	1883	0
417	20250124	114300	3867937	1883	1883	1883	1883	0
418	20250124	114200	3867937	1883	1883	1883	1883	0
419	20250124	114100	3867937	1883	1883	1883	1883	0
420	20250124	114000	3867937	1883	1883	1883	1883	2
421	20250124	113900	3864171	1884	1884	1884	1884	0
422	20250124	113800	3864171	1884	1884	1884	1884	0
423	20250124	113700	3864171	1884	1884	1884	1884	0
424	20250124	113600	3864171	1884	1884	1884	1884	0
425	20250124	113500	3864171	1884	1884	1884	1884	0
426	20250124	113400	3864171	1884	1884	1884	1884	0
427	20250124	113300	3864171	1884	1884	1884	1884	0
428	20250124	113200	3864171	1884	1884	1884	1884	0
429	20250124	113100	3864171	1884	1884	1884	1884	0
430	20250124	113000	3864171	1884	1884	1884	1884	0
431	20250124	112900	3864171	1884	1884	1884	1884	0
432	20250124	112800	3864171	1884	1884	1884	1884	194
433	20250124	112700	3498675	1884	1884	1884	1884	0
434	20250124	112600	3498675	1884	1884	1884	1884	0
435	20250124	112500	3498675	1884	1884	1884	1884	0
436	20250124	112400	3498675	1884	1884	1884	1884	0
437	20250124	112300	3498675	1884	1884	1884	1884	0
438	20250124	112200	3498675	1884	1884	1884	1884	0
439	20250124	112100	3498675	1884	1884	1884	1884	0
440	20250124	112000	3498675	1884	1884	1884	1884	0
441	20250124	111900	3498675	1884	1884	1884	1884	0
442	20250124	111800	3498675	1884	1884	1884	1884	0
443	20250124	111700	3498675	1884	1884	1884	1884	0
444	20250124	111600	3498675	1884	1884	1884	1884	0
445	20250124	111500	3498675	1884	1884	1884	1884	0
446	20250124	111400	3498675	1884	1884	1884	1884	0
447	20250124	111300	3498675	1884	1884	1884	1884	0
448	20250124	111200	3498675	1884	1884	1884	1884	0
449	20250124	111100	3498675	1884	1884	1884	1884	0
450	20250124	111000	3498675	1884	1884	1884	1884	0
451	20250124	110900	3498675	1884	1884	1884	1884	0
452	20250124	110800	3498675	1884	1884	1884	1884	0
453	20250124	110700	3498675	1884	1884	1884	1884	0
454	20250124	110600	3498675	1884	1884	1884	1884	0
455	20250124	110500	3498675	1884	1884	1884	1884	0
456	20250124	110400	3498675	1884	1884	1884	1884	0
457	20250124	110300	3498675	1884	1884	1884	1884	0
458	20250124	110200	3498675	1884	1884	1884	1884	0
459	20250124	110100	3498675	1884	1884	1884	1884	0
460	20250124	110000	3498675	1884	1884	1884	1884	0
461	20250124	105900	3498675	1884	1884	1884	1884	0
462	20250124	105800	3498675	1884	1884	1884	1884	0
463	20250124	105700	3498675	1884	1884	1884	1884	0
464	20250124	105600	3498675	1884	1884	1884	1884	0
465	20250124	105500	3498675	1884	1884	1884	1884	0
466	20250124	105400	3498675	1884	1884	1884	1884	0
467	20250124	105300	3498675	1884	1884	1884	1884	0
468	20250124	105200	3498675	1884	1884	1884	1884	0
469	20250124	105100	3498675	1884	1884	1884	1884	0
470	20250124	105000	3498675	1884	1884	1884	1884	0
471	20250124	104900	3498675	1884	1884	1884	1884	0
472	20250124	104800	3498675	1884	1884	1884	1884	0
473	20250124	104700	3498675	1884	1884	1884	1884	0
474	20250124	104600	3498675	1884	1884	1884	1884	0
475	20250124	104500	3498675	1884	1884	1884	1884	0
476	20250124	104400	3498675	1884	1884	1884	1884	0
477	20250124	104300	3498675	1884	1884	1884	1884	0
478	20250124	104200	3498675	1884	1884	1884	1884	0
479	20250124	104100	3498675	1884	1884	1884	1884	0
480	20250124	104000	3498675	1884	1884	1884	1884	10
481	20250124	103900	3479835	1884	1884	1884	1884	0
482	20250124	103800	3479835	1884	1884	1884	1884	0
483	20250124	103700	3479835	1884	1884	1884	1884	0
484	20250124	103600	3479835	1884	1884	1884	1884	0
485	20250124	103500	3479835	1884	1884	1884	1884	0
486	20250124	103400	3479835	1884	1884	1884	1884	0
487	20250124	103300	3479835	1884	1884	1884	1884	0
488	20250124	103200	3479835	1884	1884	1884	1884	0
489	20250124	103100	3479835	1884	1884	1884	1884	0
490	20250124	103000	3479835	1884	1884	1884	1884	0
491	20250124	102900	3479835	1884	1884	1884	1884	153
492	20250124	102800	3191583	1886	1886	1886	1886	0
493	20250124	102700	3191583	1886	1886	1886	1886	0
494	20250124	102600	3191583	1886	1886	1886	1886	0
495	20250124	102500	3191583	1886	1886	1886	1886	0
496	20250124	102400	3191583	1886	1886	1886	1886	0
497	20250124	102300	3191583	1886	1886	1886	1886	0
498	20250124	102200	3191583	1886	1886	1886	1886	0
499	20250124	102100	3191583	1886	1886	1886	1886	0
500	20250124	102000	3191583	1886	1886	1886	1886	0
501	20250124	101900	3191583	1886	1886	1886	1886	0
502	20250124	101800	3191583	1886	1886	1886	1886	1
503	20250124	101700	3189697	1884	1884	1884	1884	0
504	20250124	101600	3189697	1884	1884	1884	1884	0
505	20250124	101500	3189697	1884	1884	1884	1884	0
506	20250124	101400	3189697	1884	1884	1884	1884	0
507	20250124	101300	3189697	1884	1884	1884	1884	0
508	20250124	101200	3189697	1884	1884	1884	1884	0
509	20250124	101100	3189697	1884	1884	1884	1884	0
510	20250124	101000	3189697	1884	1884	1884	1884	0
511	20250124	100900	3189697	1884	1884	1884	1884	0
512	20250124	100800	3189697	1884	1884	1884	1884	0
513	20250124	100700	3189697	1884	1884	1884	1884	0
514	20250124	100600	3189697	1884	1884	1884	1884	0
515	20250124	100500	3189697	1884	1884	1884	1884	0
516	20250124	100400	3189697	1884	1884	1884	1884	0
517	20250124	100300	3189697	1884	1884	1884	1884	0
518	20250124	100200	3189697	1884	1884	1884	1884	0
519	20250124	100100	3189697	1884	1884	1884	1884	0
520	20250124	100000	3189697	1884	1884	1884	1884	0
521	20250124	095900	3189697	1884	1884	1884	1884	0
522	20250124	095800	3189697	1884	1884	1884	1884	0
523	20250124	095700	3189697	1884	1884	1884	1884	0
524	20250124	095600	3189697	1884	1884	1884	1884	0
525	20250124	095500	3189697	1884	1884	1884	1884	0
526	20250124	095400	3189697	1884	1884	1884	1884	0
527	20250124	095300	3189697	1884	1884	1884	1884	0
528	20250124	095200	3189697	1884	1884	1884	1884	0
529	20250124	095100	3189697	1884	1883	1884	1883	350
530	20250124	095000	2530597	1883	1883	1883	1883	2
531	20250124	094900	2526831	1883	1883	1883	1883	2
532	20250124	094800	2523065	1883	1883	1883	1883	1
533	20250124	094700	2521182	1883	1883	1883	1883	0
534	20250124	094600	2521182	1883	1883	1883	1883	0
535	20250124	094500	2521182	1883	1883	1883	1883	0
536	20250124	094400	2521182	1883	1883	1883	1883	0
537	20250124	094300	2521182	1883	1883	1883	1883	0
538	20250124	094200	2521182	1883	1883	1883	1883	30
539	20250124	094100	2464692	1882	1882	1882	1882	0
540	20250124	094000	2464692	1882	1882	1882	1882	50
541	20250124	093900	2370592	1882	1882	1882	1882	0
542	20250124	093800	2370592	1882	1882	1882	1882	0
543	20250124	093700	2370592	1882	1885	1885	1882	4
544	20250124	093600	2363060	1889	1889	1889	1889	0
545	20250124	093500	2363060	1889	1889	1889	1889	0
546	20250124	093400	2363060	1889	1889	1889	1889	0
547	20250124	093300	2363060	1889	1889	1889	1889	0
548	20250124	093200	2363060	1889	1889	1889	1889	1
549	20250124	093100	2361171	1884	1884	1884	1884	1
550	20250124	093000	2359287	1882	1882	1882	1882	0
551	20250124	092900	2359287	1882	1882	1882	1882	0
552	20250124	092800	2359287	1882	1882	1882	1882	0
553	20250124	092700	2359287	1882	1882	1882	1882	0
554	20250124	092600	2359287	1882	1882	1882	1882	0
555	20250124	092500	2359287	1882	1882	1882	1882	0
556	20250124	092400	2359287	1882	1882	1882	1882	0
557	20250124	092300	2359287	1882	1882	1882	1882	0
558	20250124	092200	2359287	1882	1882	1882	1882	0
559	20250124	092100	2359287	1882	1882	1882	1882	0
560	20250124	092000	2359287	1882	1882	1882	1882	0
561	20250124	091900	2359287	1882	1882	1882	1882	0
562	20250124	091800	2359287	1882	1882	1882	1882	0
563	20250124	091700	2359287	1882	1882	1882	1882	50
564	20250124	091600	2265187	1880	1880	1880	1880	0
565	20250124	091500	2265187	1880	1880	1880	1880	0
566	20250124	091400	2265187	1880	1885	1885	1880	6
567	20250124	091300	2253892	1886	1886	1886	1886	0
568	20250124	091200	2253892	1886	1886	1886	1886	0
569	20250124	091100	2253892	1886	1886	1886	1886	0
570	20250124	091000	2253892	1886	1886	1886	1886	0
571	20250124	090900	2253892	1886	1886	1886	1886	0
572	20250124	090800	2253892	1886	1886	1886	1886	1000
573	20250124	090700	367892	1877	1877	1877	1877	0
574	20250124	090600	367892	1877	1877	1877	1877	0
575	20250124	090500	367892	1877	1877	1877	1877	8
576	20250124	090400	352876	1877	1877	1877	1877	48
577	20250124	090300	262780	1877	1877	1877	1877	0
578	20250124	090200	262780	1877	1877	1877	1877	0
579	20250124	090100	262780	1877	1877	1877	1877	0
580	20250124	090000	262780	1877	1877	1877	1877	140