KissMeData/002220/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	183600	10888321	1879	1879	1879	1879	552
3	20250120	183500	10888321	1879	1879	1879	1879	0
4	20250120	183400	10888321	1879	1879	1879	1879	0
5	20250120	183300	10888321	1879	1879	1879	1879	0
6	20250120	183200	10888321	1879	1879	1879	1879	0
7	20250120	183100	10888321	1879	1879	1879	1879	0
8	20250120	183000	10888321	1879	1879	1879	1879	0
9	20250120	182900	10888321	1879	1879	1879	1879	0
10	20250120	182800	10888321	1879	1879	1879	1879	0
11	20250120	182700	10888321	1879	1879	1879	1879	0
12	20250120	182600	10888321	1879	1879	1879	1879	0
13	20250120	182500	10888321	1879	1879	1879	1879	0
14	20250120	182400	10888321	1879	1879	1879	1879	0
15	20250120	182300	10888321	1879	1879	1879	1879	0
16	20250120	182200	10888321	1879	1879	1879	1879	0
17	20250120	182100	10888321	1879	1879	1879	1879	0
18	20250120	182000	10888321	1879	1879	1879	1879	0
19	20250120	181900	10888321	1879	1879	1879	1879	0
20	20250120	181800	10888321	1879	1879	1879	1879	0
21	20250120	181700	10888321	1879	1879	1879	1879	0
22	20250120	181600	10888321	1879	1879	1879	1879	0
23	20250120	181500	10888321	1879	1879	1879	1879	0
24	20250120	181400	10888321	1879	1879	1879	1879	0
25	20250120	181300	10888321	1879	1879	1879	1879	0
26	20250120	181200	10888321	1879	1879	1879	1879	0
27	20250120	181100	10888321	1879	1879	1879	1879	0
28	20250120	181000	10888321	1879	1879	1879	1879	0
29	20250120	180900	10888321	1879	1879	1879	1879	0
30	20250120	180800	10888321	1879	1879	1879	1879	0
31	20250120	180700	10888321	1879	1879	1879	1879	0
32	20250120	180600	10888321	1879	1879	1879	1879	552
33	20250120	180500	10888321	1879	1879	1879	1879	0
34	20250120	180400	10888321	1879	1879	1879	1879	0
35	20250120	180300	10888321	1879	1879	1879	1879	0
36	20250120	180200	10888321	1879	1879	1879	1879	0
37	20250120	180100	10888321	1879	1879	1879	1879	0
38	20250120	180000	10888321	1879	1879	1879	1879	0
39	20250120	175900	10888321	1879	1879	1879	1879	0
40	20250120	175800	10888321	1879	1879	1879	1879	0
41	20250120	175700	10888321	1879	1879	1879	1879	0
42	20250120	175600	10888321	1879	1879	1879	1879	0
43	20250120	175500	10888321	1879	1879	1879	1879	0
44	20250120	175400	10888321	1879	1879	1879	1879	0
45	20250120	175300	10888321	1879	1879	1879	1879	0
46	20250120	175200	10888321	1879	1879	1879	1879	0
47	20250120	175100	10888321	1879	1879	1879	1879	0
48	20250120	175000	10888321	1879	1879	1879	1879	0
49	20250120	174900	10888321	1879	1879	1879	1879	0
50	20250120	174800	10888321	1879	1879	1879	1879	0
51	20250120	174700	10888321	1879	1879	1879	1879	0
52	20250120	174600	10888321	1879	1879	1879	1879	0
53	20250120	174500	10888321	1879	1879	1879	1879	0
54	20250120	174400	10888321	1879	1879	1879	1879	0
55	20250120	174300	10888321	1879	1879	1879	1879	0
56	20250120	174200	10888321	1879	1879	1879	1879	0
57	20250120	174100	10888321	1879	1879	1879	1879	0
58	20250120	174000	10888321	1879	1879	1879	1879	0
59	20250120	173900	10888321	1879	1879	1879	1879	0
60	20250120	173800	10888321	1879	1879	1879	1879	0
61	20250120	173700	10888321	1879	1879	1879	1879	0
62	20250120	173600	10888321	1879	1879	1879	1879	552
63	20250120	173500	10888321	1879	1879	1879	1879	0
64	20250120	173400	10888321	1879	1879	1879	1879	0
65	20250120	173300	10888321	1879	1879	1879	1879	0
66	20250120	173200	10888321	1879	1879	1879	1879	0
67	20250120	173100	10888321	1879	1879	1879	1879	0
68	20250120	173000	10888321	1879	1879	1879	1879	0
69	20250120	172900	10888321	1879	1879	1879	1879	0
70	20250120	172800	10888321	1879	1879	1879	1879	0
71	20250120	172700	10888321	1879	1879	1879	1879	0
72	20250120	172600	10888321	1879	1879	1879	1879	0
73	20250120	172500	10888321	1879	1879	1879	1879	0
74	20250120	172400	10888321	1879	1879	1879	1879	0
75	20250120	172300	10888321	1879	1879	1879	1879	0
76	20250120	172200	10888321	1879	1879	1879	1879	0
77	20250120	172100	10888321	1879	1879	1879	1879	0
78	20250120	172000	10888321	1879	1879	1879	1879	0
79	20250120	171900	10888321	1879	1879	1879	1879	0
80	20250120	171800	10888321	1879	1879	1879	1879	0
81	20250120	171700	10888321	1879	1879	1879	1879	0
82	20250120	171600	10888321	1879	1879	1879	1879	0
83	20250120	171500	10888321	1879	1879	1879	1879	0
84	20250120	171400	10888321	1879	1879	1879	1879	0
85	20250120	171300	10888321	1879	1879	1879	1879	0
86	20250120	171200	10888321	1879	1879	1879	1879	0
87	20250120	171100	10888321	1879	1879	1879	1879	0
88	20250120	171000	10888321	1879	1879	1879	1879	0
89	20250120	170900	10888321	1879	1879	1879	1879	0
90	20250120	170800	10888321	1879	1879	1879	1879	0
91	20250120	170700	10888321	1879	1879	1879	1879	0
92	20250120	170600	10888321	1879	1879	1879	1879	552
93	20250120	170500	10888321	1879	1879	1879	1879	0
94	20250120	170400	10888321	1879	1879	1879	1879	0
95	20250120	170300	10888321	1879	1879	1879	1879	0
96	20250120	170200	10888321	1879	1879	1879	1879	0
97	20250120	170100	10888321	1879	1879	1879	1879	0
98	20250120	170000	10888321	1879	1879	1879	1879	0
99	20250120	165900	10888321	1879	1879	1879	1879	0
100	20250120	165800	10888321	1879	1879	1879	1879	0
101	20250120	165700	10888321	1879	1879	1879	1879	0
102	20250120	165600	10888321	1879	1879	1879	1879	0
103	20250120	165500	10888321	1879	1879	1879	1879	0
104	20250120	165400	10888321	1879	1879	1879	1879	0
105	20250120	165300	10888321	1879	1879	1879	1879	0
106	20250120	165200	10888321	1879	1879	1879	1879	0
107	20250120	165100	10888321	1879	1879	1879	1879	0
108	20250120	165000	10888321	1879	1879	1879	1879	0
109	20250120	164900	10888321	1879	1879	1879	1879	0
110	20250120	164800	10888321	1879	1879	1879	1879	0
111	20250120	164700	10888321	1879	1879	1879	1879	0
112	20250120	164600	10888321	1879	1879	1879	1879	0
113	20250120	164500	10888321	1879	1879	1879	1879	0
114	20250120	164400	10888321	1879	1879	1879	1879	0
115	20250120	164300	10888321	1879	1879	1879	1879	0
116	20250120	164200	10888321	1879	1879	1879	1879	0
117	20250120	164100	10888321	1879	1879	1879	1879	0
118	20250120	164000	10888321	1879	1879	1879	1879	0
119	20250120	163900	10888321	1879	1879	1879	1879	0
120	20250120	163800	10888321	1879	1879	1879	1879	0
121	20250120	163700	10888321	1879	1879	1879	1879	0
122	20250120	163600	10888321	1879	1879	1879	1879	552
123	20250120	163500	10888321	1879	1879	1879	1879	0
124	20250120	163400	10888321	1879	1879	1879	1879	0
125	20250120	163300	10888321	1879	1879	1879	1879	0
126	20250120	163200	10888321	1879	1879	1879	1879	0
127	20250120	163100	10888321	1879	1879	1879	1879	0
128	20250120	163000	10888321	1879	1879	1879	1879	0
129	20250120	162900	10888321	1879	1879	1879	1879	0
130	20250120	162800	10888321	1879	1879	1879	1879	0
131	20250120	162700	10888321	1879	1879	1879	1879	0
132	20250120	162600	10888321	1879	1879	1879	1879	0
133	20250120	162500	10888321	1879	1879	1879	1879	0
134	20250120	162400	10888321	1879	1879	1879	1879	0
135	20250120	162300	10888321	1879	1879	1879	1879	0
136	20250120	162200	10888321	1879	1879	1879	1879	0
137	20250120	162100	10888321	1879	1879	1879	1879	0
138	20250120	162000	10888321	1879	1879	1879	1879	0
139	20250120	161900	10888321	1879	1879	1879	1879	0
140	20250120	161800	10888321	1879	1879	1879	1879	0
141	20250120	161700	10888321	1879	1879	1879	1879	0
142	20250120	161600	10888321	1879	1879	1879	1879	0
143	20250120	161500	10888321	1879	1879	1879	1879	0
144	20250120	161400	10888321	1879	1879	1879	1879	0
145	20250120	161300	10888321	1879	1879	1879	1879	0
146	20250120	161200	10888321	1879	1879	1879	1879	0
147	20250120	161100	10888321	1879	1879	1879	1879	0
148	20250120	161000	10888321	1879	1879	1879	1879	0
149	20250120	160900	10888321	1879	1879	1879	1879	0
150	20250120	160800	10888321	1879	1879	1879	1879	0
151	20250120	160700	10888321	1879	1879	1879	1879	0
152	20250120	160600	10888321	1879	1879	1879	1879	552
153	20250120	160500	10888321	1879	1879	1879	1879	0
154	20250120	160400	10888321	1879	1879	1879	1879	0
155	20250120	160300	10888321	1879	1879	1879	1879	0
156	20250120	160200	10888321	1879	1879	1879	1879	0
157	20250120	160100	10888321	1879	1879	1879	1879	0
158	20250120	160000	10888321	1879	1879	1879	1879	0
159	20250120	155900	10888321	1879	1879	1879	1879	0
160	20250120	155800	10888321	1879	1879	1879	1879	0
161	20250120	155700	10888321	1879	1879	1879	1879	0
162	20250120	155600	10888321	1879	1879	1879	1879	0
163	20250120	155500	10888321	1879	1879	1879	1879	0
164	20250120	155400	10888321	1879	1879	1879	1879	0
165	20250120	155300	10888321	1879	1879	1879	1879	0
166	20250120	155200	10888321	1879	1879	1879	1879	0
167	20250120	155100	10888321	1879	1879	1879	1879	0
168	20250120	155000	10888321	1879	1879	1879	1879	0
169	20250120	154900	10888321	1879	1879	1879	1879	0
170	20250120	154800	10888321	1879	1879	1879	1879	0
171	20250120	154700	10888321	1879	1879	1879	1879	0
172	20250120	154600	10888321	1879	1879	1879	1879	0
173	20250120	154500	10888321	1879	1879	1879	1879	0
174	20250120	154400	10888321	1879	1879	1879	1879	0
175	20250120	154300	10888321	1879	1879	1879	1879	0
176	20250120	154200	10888321	1879	1879	1879	1879	0
177	20250120	154100	10888321	1879	1879	1879	1879	0
178	20250120	154000	10888321	1879	1879	1879	1879	0
179	20250120	153900	10888321	1879	1879	1879	1879	0
180	20250120	153800	10888321	1879	1879	1879	1879	0
181	20250120	153700	10888321	1879	1879	1879	1879	0
182	20250120	153600	10888321	1879	1879	1879	1879	552
183	20250120	153500	10888321	1879	1879	1879	1879	0
184	20250120	153400	10888321	1879	1879	1879	1879	0
185	20250120	153300	10888321	1879	1879	1879	1879	0
186	20250120	153200	10888321	1879	1879	1879	1879	0
187	20250120	153100	10888321	1879	1879	1879	1879	0
188	20250120	153000	10888321	1879	1879	1879	1879	552
189	20250120	152900	9851113	1888	1888	1888	1888	0
190	20250120	152800	9851113	1888	1888	1888	1888	0
191	20250120	152700	9851113	1888	1888	1888	1888	0
192	20250120	152600	9851113	1888	1888	1888	1888	0
193	20250120	152500	9851113	1888	1888	1888	1888	0
194	20250120	152400	9851113	1888	1888	1888	1888	0
195	20250120	152300	9851113	1888	1888	1888	1888	0
196	20250120	152200	9851113	1888	1888	1888	1888	0
197	20250120	152100	9851113	1888	1888	1888	1888	0
198	20250120	152000	9851113	1888	1888	1888	1888	0
199	20250120	151900	9851113	1888	1879	1888	1879	508
200	20250120	151800	8893026	1886	1886	1886	1886	0
201	20250120	151700	8893026	1886	1886	1886	1886	0
202	20250120	151600	8893026	1886	1886	1886	1886	0
203	20250120	151500	8893026	1886	1886	1886	1886	0
204	20250120	151400	8893026	1886	1886	1886	1886	0
205	20250120	151300	8893026	1886	1886	1886	1886	0
206	20250120	151200	8893026	1886	1886	1886	1886	0
207	20250120	151100	8893026	1886	1886	1886	1886	0
208	20250120	151000	8893026	1886	1886	1886	1886	0
209	20250120	150900	8893026	1886	1886	1886	1886	0
210	20250120	150800	8893026	1886	1886	1886	1886	0
211	20250120	150700	8893026	1886	1886	1886	1886	0
212	20250120	150600	8893026	1886	1886	1886	1886	0
213	20250120	150500	8893026	1886	1886	1886	1886	0
214	20250120	150400	8893026	1886	1886	1886	1886	0
215	20250120	150300	8893026	1886	1886	1886	1886	0
216	20250120	150200	8893026	1886	1886	1886	1886	0
217	20250120	150100	8893026	1886	1886	1886	1886	0
218	20250120	150000	8893026	1886	1886	1886	1886	0
219	20250120	145900	8893026	1886	1886	1886	1886	0
220	20250120	145800	8893026	1886	1886	1886	1886	0
221	20250120	145700	8893026	1886	1886	1886	1886	0
222	20250120	145600	8893026	1886	1886	1886	1886	0
223	20250120	145500	8893026	1886	1886	1886	1886	0
224	20250120	145400	8893026	1886	1886	1886	1886	0
225	20250120	145300	8893026	1886	1886	1886	1886	0
226	20250120	145200	8893026	1886	1886	1886	1886	0
227	20250120	145100	8893026	1886	1886	1886	1886	0
228	20250120	145000	8893026	1886	1886	1886	1886	0
229	20250120	144900	8893026	1886	1886	1886	1886	0
230	20250120	144800	8893026	1886	1886	1886	1886	0
231	20250120	144700	8893026	1886	1886	1886	1886	0
232	20250120	144600	8893026	1886	1886	1886	1886	0
233	20250120	144500	8893026	1886	1886	1886	1886	0
234	20250120	144400	8893026	1886	1886	1886	1886	0
235	20250120	144300	8893026	1886	1886	1886	1886	0
236	20250120	144200	8893026	1886	1886	1886	1886	0
237	20250120	144100	8893026	1886	1886	1886	1886	0
238	20250120	144000	8893026	1886	1886	1886	1886	0
239	20250120	143900	8893026	1886	1886	1886	1886	0
240	20250120	143800	8893026	1886	1886	1886	1886	0
241	20250120	143700	8893026	1886	1886	1886	1886	0
242	20250120	143600	8893026	1886	1886	1886	1886	0
243	20250120	143500	8893026	1886	1886	1886	1886	0
244	20250120	143400	8893026	1886	1886	1886	1886	0
245	20250120	143300	8893026	1886	1886	1886	1886	0
246	20250120	143200	8893026	1886	1886	1886	1886	0
247	20250120	143100	8893026	1886	1886	1886	1886	0
248	20250120	143000	8893026	1886	1886	1886	1886	0
249	20250120	142900	8893026	1886	1886	1886	1886	0
250	20250120	142800	8893026	1886	1886	1886	1886	0
251	20250120	142700	8893026	1886	1886	1886	1886	0
252	20250120	142600	8893026	1886	1886	1886	1886	0
253	20250120	142500	8893026	1886	1886	1886	1886	0
254	20250120	142400	8893026	1886	1886	1886	1886	0
255	20250120	142300	8893026	1886	1886	1886	1886	0
256	20250120	142200	8893026	1886	1886	1886	1886	0
257	20250120	142100	8893026	1886	1886	1886	1886	0
258	20250120	142000	8893026	1886	1886	1886	1886	0
259	20250120	141900	8893026	1886	1886	1886	1886	0
260	20250120	141800	8893026	1886	1886	1886	1886	0
261	20250120	141700	8893026	1886	1886	1886	1886	0
262	20250120	141600	8893026	1886	1886	1886	1886	0
263	20250120	141500	8893026	1886	1886	1886	1886	0
264	20250120	141400	8893026	1886	1886	1886	1886	0
265	20250120	141300	8893026	1886	1886	1886	1886	0
266	20250120	141200	8893026	1886	1886	1886	1886	0
267	20250120	141100	8893026	1886	1886	1886	1886	0
268	20250120	141000	8893026	1886	1886	1886	1886	0
269	20250120	140900	8893026	1886	1886	1886	1886	0
270	20250120	140800	8893026	1886	1886	1886	1886	0
271	20250120	140700	8893026	1886	1886	1886	1886	0
272	20250120	140600	8893026	1886	1886	1886	1886	0
273	20250120	140500	8893026	1886	1886	1886	1886	0
274	20250120	140400	8893026	1886	1886	1886	1886	0
275	20250120	140300	8893026	1886	1886	1886	1886	0
276	20250120	140200	8893026	1886	1886	1886	1886	0
277	20250120	140100	8893026	1886	1886	1886	1886	0
278	20250120	140000	8893026	1886	1886	1886	1886	0
279	20250120	135900	8893026	1886	1886	1886	1886	0
280	20250120	135800	8893026	1886	1885	1886	1885	5
281	20250120	135700	8883597	1887	1887	1887	1887	0
282	20250120	135600	8883597	1887	1887	1887	1887	0
283	20250120	135500	8883597	1887	1887	1887	1887	0
284	20250120	135400	8883597	1887	1887	1887	1887	0
285	20250120	135300	8883597	1887	1887	1887	1887	0
286	20250120	135200	8883597	1887	1887	1887	1887	0
287	20250120	135100	8883597	1887	1887	1887	1887	0
288	20250120	135000	8883597	1887	1887	1887	1887	0
289	20250120	134900	8883597	1887	1887	1887	1887	0
290	20250120	134800	8883597	1887	1887	1887	1887	0
291	20250120	134700	8883597	1887	1887	1887	1887	0
292	20250120	134600	8883597	1887	1887	1887	1887	0
293	20250120	134500	8883597	1887	1887	1887	1887	0
294	20250120	134400	8883597	1887	1887	1887	1887	0
295	20250120	134300	8883597	1887	1887	1887	1887	0
296	20250120	134200	8883597	1887	1887	1887	1887	0
297	20250120	134100	8883597	1887	1887	1887	1887	0
298	20250120	134000	8883597	1887	1887	1887	1887	0
299	20250120	133900	8883597	1887	1887	1887	1887	0
300	20250120	133800	8883597	1887	1887	1887	1887	0
301	20250120	133700	8883597	1887	1887	1887	1887	0
302	20250120	133600	8883597	1887	1887	1887	1887	0
303	20250120	133500	8883597	1887	1887	1887	1887	0
304	20250120	133400	8883597	1887	1887	1887	1887	0
305	20250120	133300	8883597	1887	1887	1887	1887	0
306	20250120	133200	8883597	1887	1887	1887	1887	0
307	20250120	133100	8883597	1887	1887	1887	1887	0
308	20250120	133000	8883597	1887	1887	1887	1887	0
309	20250120	132900	8883597	1887	1887	1887	1887	0
310	20250120	132800	8883597	1887	1887	1887	1887	1
311	20250120	132700	8881710	1879	1879	1879	1879	0
312	20250120	132600	8881710	1879	1879	1879	1879	0
313	20250120	132500	8881710	1879	1879	1879	1879	0
314	20250120	132400	8881710	1879	1879	1879	1879	0
315	20250120	132300	8881710	1879	1879	1879	1879	0
316	20250120	132200	8881710	1879	1879	1879	1879	0
317	20250120	132100	8881710	1879	1879	1879	1879	0
318	20250120	132000	8881710	1879	1879	1879	1879	0
319	20250120	131900	8881710	1879	1879	1879	1879	0
320	20250120	131800	8881710	1879	1879	1879	1879	0
321	20250120	131700	8881710	1879	1879	1879	1879	0
322	20250120	131600	8881710	1879	1879	1879	1879	0
323	20250120	131500	8881710	1879	1879	1879	1879	0
324	20250120	131400	8881710	1879	1879	1879	1879	0
325	20250120	131300	8881710	1879	1879	1879	1879	0
326	20250120	131200	8881710	1879	1879	1879	1879	0
327	20250120	131100	8881710	1879	1879	1879	1879	0
328	20250120	131000	8881710	1879	1879	1879	1879	1
329	20250120	130900	8879831	1886	1886	1886	1886	0
330	20250120	130800	8879831	1886	1886	1886	1886	0
331	20250120	130700	8879831	1886	1886	1886	1886	0
332	20250120	130600	8879831	1886	1886	1886	1886	0
333	20250120	130500	8879831	1886	1886	1886	1886	0
334	20250120	130400	8879831	1886	1886	1886	1886	1
335	20250120	130300	8877945	1886	1886	1886	1886	0
336	20250120	130200	8877945	1886	1886	1886	1886	0
337	20250120	130100	8877945	1886	1886	1886	1886	0
338	20250120	130000	8877945	1886	1886	1886	1886	1
339	20250120	125900	8876059	1878	1878	1878	1878	0
340	20250120	125800	8876059	1878	1878	1878	1878	0
341	20250120	125700	8876059	1878	1878	1878	1878	0
342	20250120	125600	8876059	1878	1878	1878	1878	0
343	20250120	125500	8876059	1878	1878	1878	1878	0
344	20250120	125400	8876059	1878	1878	1878	1878	0
345	20250120	125300	8876059	1878	1878	1878	1878	0
346	20250120	125200	8876059	1878	1878	1878	1878	0
347	20250120	125100	8876059	1878	1878	1878	1878	0
348	20250120	125000	8876059	1878	1878	1878	1878	0
349	20250120	124900	8876059	1878	1878	1878	1878	0
350	20250120	124800	8876059	1878	1878	1878	1878	0
351	20250120	124700	8876059	1878	1878	1878	1878	0
352	20250120	124600	8876059	1878	1878	1878	1878	0
353	20250120	124500	8876059	1878	1878	1878	1878	0
354	20250120	124400	8876059	1878	1878	1878	1878	0
355	20250120	124300	8876059	1878	1878	1878	1878	0
356	20250120	124200	8876059	1878	1878	1878	1878	0
357	20250120	124100	8876059	1878	1878	1878	1878	0
358	20250120	124000	8876059	1878	1878	1878	1878	0
359	20250120	123900	8876059	1878	1878	1878	1878	0
360	20250120	123800	8876059	1878	1878	1878	1878	0
361	20250120	123700	8876059	1878	1878	1878	1878	0
362	20250120	123600	8876059	1878	1878	1878	1878	0
363	20250120	123500	8876059	1878	1878	1878	1878	0
364	20250120	123400	8876059	1878	1878	1878	1878	0
365	20250120	123300	8876059	1878	1879	1879	1878	740
366	20250120	123200	7486239	1878	1878	1878	1878	0
367	20250120	123100	7486239	1878	1878	1878	1878	0
368	20250120	123000	7486239	1878	1878	1878	1878	0
369	20250120	122900	7486239	1878	1878	1878	1878	0
370	20250120	122800	7486239	1878	1878	1878	1878	0
371	20250120	122700	7486239	1878	1878	1878	1878	0
372	20250120	122600	7486239	1878	1878	1878	1878	0
373	20250120	122500	7486239	1878	1878	1878	1878	0
374	20250120	122400	7486239	1878	1878	1878	1878	0
375	20250120	122300	7486239	1878	1878	1878	1878	0
376	20250120	122200	7486239	1878	1878	1878	1878	0
377	20250120	122100	7486239	1878	1878	1878	1878	0
378	20250120	122000	7486239	1878	1878	1878	1878	0
379	20250120	121900	7486239	1878	1878	1878	1878	0
380	20250120	121800	7486239	1878	1878	1878	1878	0
381	20250120	121700	7486239	1878	1878	1878	1878	0
382	20250120	121600	7486239	1878	1878	1878	1878	0
383	20250120	121500	7486239	1878	1878	1878	1878	0
384	20250120	121400	7486239	1878	1878	1878	1878	0
385	20250120	121300	7486239	1878	1878	1878	1878	0
386	20250120	121200	7486239	1878	1878	1878	1878	0
387	20250120	121100	7486239	1878	1878	1878	1878	0
388	20250120	121000	7486239	1878	1878	1878	1878	0
389	20250120	120900	7486239	1878	1878	1878	1878	0
390	20250120	120800	7486239	1878	1878	1878	1878	18
391	20250120	120700	7452435	1878	1878	1878	1878	0
392	20250120	120600	7452435	1878	1878	1878	1878	0
393	20250120	120500	7452435	1878	1878	1878	1878	0
394	20250120	120400	7452435	1878	1878	1878	1878	0
395	20250120	120300	7452435	1878	1878	1878	1878	0
396	20250120	120200	7452435	1878	1878	1878	1878	0
397	20250120	120100	7452435	1878	1878	1878	1878	0
398	20250120	120000	7452435	1878	1878	1878	1878	0
399	20250120	115900	7452435	1878	1878	1878	1878	0
400	20250120	115800	7452435	1878	1878	1878	1878	0
401	20250120	115700	7452435	1878	1878	1878	1878	0
402	20250120	115600	7452435	1878	1878	1878	1878	0
403	20250120	115500	7452435	1878	1878	1878	1878	0
404	20250120	115400	7452435	1878	1878	1878	1878	0
405	20250120	115300	7452435	1878	1878	1878	1878	0
406	20250120	115200	7452435	1878	1878	1878	1878	0
407	20250120	115100	7452435	1878	1878	1878	1878	0
408	20250120	115000	7452435	1878	1878	1878	1878	0
409	20250120	114900	7452435	1878	1878	1878	1878	0
410	20250120	114800	7452435	1878	1878	1878	1878	0
411	20250120	114700	7452435	1878	1878	1878	1878	0
412	20250120	114600	7452435	1878	1878	1878	1878	0
413	20250120	114500	7452435	1878	1878	1878	1878	0
414	20250120	114400	7452435	1878	1878	1878	1878	0
415	20250120	114300	7452435	1878	1878	1878	1878	0
416	20250120	114200	7452435	1878	1878	1878	1878	0
417	20250120	114100	7452435	1878	1878	1878	1878	0
418	20250120	114000	7452435	1878	1878	1878	1878	0
419	20250120	113900	7452435	1878	1878	1878	1878	0
420	20250120	113800	7452435	1878	1878	1878	1878	0
421	20250120	113700	7452435	1878	1878	1878	1878	0
422	20250120	113600	7452435	1878	1878	1878	1878	0
423	20250120	113500	7452435	1878	1878	1878	1878	0
424	20250120	113400	7452435	1878	1878	1878	1878	0
425	20250120	113300	7452435	1878	1878	1878	1878	0
426	20250120	113200	7452435	1878	1878	1878	1878	0
427	20250120	113100	7452435	1878	1878	1878	1878	0
428	20250120	113000	7452435	1878	1878	1878	1878	0
429	20250120	112900	7452435	1878	1878	1878	1878	1
430	20250120	112800	7450557	1887	1887	1887	1887	0
431	20250120	112700	7450557	1887	1886	1887	1886	200
432	20250120	112600	7073158	1877	1877	1877	1877	0
433	20250120	112500	7073158	1877	1877	1877	1877	0
434	20250120	112400	7073158	1877	1877	1877	1877	0
435	20250120	112300	7073158	1877	1877	1877	1877	0
436	20250120	112200	7073158	1877	1877	1877	1877	0
437	20250120	112100	7073158	1877	1877	1877	1877	100
438	20250120	112000	6885458	1877	1877	1877	1877	0
439	20250120	111900	6885458	1877	1877	1877	1877	0
440	20250120	111800	6885458	1877	1877	1877	1877	0
441	20250120	111700	6885458	1877	1877	1877	1877	0
442	20250120	111600	6885458	1877	1877	1877	1877	0
443	20250120	111500	6885458	1877	1877	1877	1877	1
444	20250120	111400	6883581	1885	1885	1885	1885	0
445	20250120	111300	6883581	1885	1885	1885	1885	0
446	20250120	111200	6883581	1885	1885	1885	1885	264
447	20250120	111100	6385941	1885	1885	1885	1885	0
448	20250120	111000	6385941	1885	1885	1885	1885	0
449	20250120	110900	6385941	1885	1885	1885	1885	1197
450	20250120	110800	4129596	1885	1885	1885	1885	0
451	20250120	110700	4129596	1885	1885	1885	1885	39
452	20250120	110600	4056081	1877	1877	1877	1877	0
453	20250120	110500	4056081	1877	1877	1877	1877	0
454	20250120	110400	4056081	1877	1877	1877	1877	0
455	20250120	110300	4056081	1877	1877	1877	1877	0
456	20250120	110200	4056081	1877	1877	1877	1877	0
457	20250120	110100	4056081	1877	1877	1877	1877	0
458	20250120	110000	4056081	1877	1877	1877	1877	0
459	20250120	105900	4056081	1877	1877	1877	1877	0
460	20250120	105800	4056081	1877	1877	1877	1877	0
461	20250120	105700	4056081	1877	1877	1877	1877	0
462	20250120	105600	4056081	1877	1877	1877	1877	0
463	20250120	105500	4056081	1877	1877	1877	1877	0
464	20250120	105400	4056081	1877	1877	1877	1877	0
465	20250120	105300	4056081	1877	1877	1877	1877	0
466	20250120	105200	4056081	1877	1877	1877	1877	0
467	20250120	105100	4056081	1877	1877	1877	1877	0
468	20250120	105000	4056081	1877	1877	1877	1877	0
469	20250120	104900	4056081	1877	1877	1877	1877	0
470	20250120	104800	4056081	1877	1877	1877	1877	0
471	20250120	104700	4056081	1877	1877	1877	1877	0
472	20250120	104600	4056081	1877	1878	1878	1877	16
473	20250120	104500	4026039	1888	1888	1888	1888	0
474	20250120	104400	4026039	1888	1888	1888	1888	0
475	20250120	104300	4026039	1888	1888	1888	1888	8
476	20250120	104200	4010935	1888	1888	1888	1888	0
477	20250120	104100	4010935	1888	1888	1888	1888	0
478	20250120	104000	4010935	1888	1888	1888	1888	0
479	20250120	103900	4010935	1888	1888	1888	1888	0
480	20250120	103800	4010935	1888	1888	1888	1888	0
481	20250120	103700	4010935	1888	1888	1888	1888	0
482	20250120	103600	4010935	1888	1888	1888	1888	0
483	20250120	103500	4010935	1888	1888	1888	1888	0
484	20250120	103400	4010935	1888	1888	1888	1888	0
485	20250120	103300	4010935	1888	1888	1888	1888	0
486	20250120	103200	4010935	1888	1888	1888	1888	0
487	20250120	103100	4010935	1888	1888	1888	1888	0
488	20250120	103000	4010935	1888	1888	1888	1888	10
489	20250120	102900	3992055	1888	1888	1888	1888	0
490	20250120	102800	3992055	1888	1888	1888	1888	0
491	20250120	102700	3992055	1888	1888	1888	1888	0
492	20250120	102600	3992055	1888	1888	1888	1888	0
493	20250120	102500	3992055	1888	1888	1888	1888	0
494	20250120	102400	3992055	1888	1888	1888	1888	0
495	20250120	102300	3992055	1888	1888	1888	1888	0
496	20250120	102200	3992055	1888	1888	1888	1888	0
497	20250120	102100	3992055	1888	1888	1888	1888	0
498	20250120	102000	3992055	1888	1888	1888	1888	0
499	20250120	101900	3992055	1888	1888	1888	1888	0
500	20250120	101800	3992055	1888	1888	1888	1888	0
501	20250120	101700	3992055	1888	1888	1888	1888	0
502	20250120	101600	3992055	1888	1888	1888	1888	1
503	20250120	101500	3990167	1876	1876	1876	1876	0
504	20250120	101400	3990167	1876	1876	1876	1876	0
505	20250120	101300	3990167	1876	1880	1880	1876	766
506	20250120	101200	2551663	1880	1880	1880	1880	0
507	20250120	101100	2551663	1880	1880	1880	1880	0
508	20250120	101000	2551663	1880	1880	1880	1880	0
509	20250120	100900	2551663	1880	1880	1880	1880	0
510	20250120	100800	2551663	1880	1880	1880	1880	0
511	20250120	100700	2551663	1880	1880	1880	1880	0
512	20250120	100600	2551663	1880	1880	1880	1880	1305
513	20250120	100500	98263	1876	1876	1876	1876	0
514	20250120	100400	98263	1876	1876	1876	1876	0
515	20250120	100300	98263	1876	1876	1876	1876	0
516	20250120	100200	98263	1876	1876	1876	1876	0
517	20250120	100100	98263	1876	1876	1876	1876	0
518	20250120	100000	98263	1876	1876	1876	1876	0
519	20250120	095900	98263	1876	1876	1876	1876	0
520	20250120	095800	98263	1876	1876	1876	1876	0
521	20250120	095700	98263	1876	1876	1876	1876	0
522	20250120	095600	98263	1876	1876	1876	1876	0
523	20250120	095500	98263	1876	1876	1876	1876	0
524	20250120	095400	98263	1876	1876	1876	1876	0
525	20250120	095300	98263	1876	1876	1876	1876	0
526	20250120	095200	98263	1876	1876	1876	1876	0
527	20250120	095100	98263	1876	1893	1893	1876	19
528	20250120	095000	62449	1894	1894	1894	1894	0
529	20250120	094900	62449	1894	1894	1894	1894	0
530	20250120	094800	62449	1894	1894	1894	1894	0
531	20250120	094700	62449	1894	1894	1894	1894	0
532	20250120	094600	62449	1894	1894	1894	1894	0
533	20250120	094500	62449	1894	1894	1894	1894	0
534	20250120	094400	62449	1894	1894	1894	1894	0
535	20250120	094300	62449	1894	1894	1894	1875	14
536	20250120	094200	35990	1894	1894	1894	1894	0
537	20250120	094100	35990	1894	1894	1894	1894	0
538	20250120	094000	35990	1894	1894	1894	1894	0
539	20250120	093900	35990	1894	1894	1894	1894	0
540	20250120	093800	35990	1894	1894	1894	1894	0
541	20250120	093700	35990	1894	1894	1894	1894	0
542	20250120	093600	35990	1894	1894	1894	1894	0
543	20250120	093500	35990	1894	1894	1894	1894	0
544	20250120	093400	35990	1894	1894	1894	1894	0
545	20250120	093300	35990	1894	1894	1894	1894	0
546	20250120	093200	35990	1894	1894	1894	1894	0
547	20250120	093100	35990	1894	1894	1894	1894	0
548	20250120	093000	35990	1894	1894	1894	1894	0
549	20250120	092900	35990	1894	1894	1894	1894	0
550	20250120	092800	35990	1894	1894	1894	1894	0
551	20250120	092700	35990	1894	1894	1894	1894	0
552	20250120	092600	35990	1894	1894	1894	1894	0
553	20250120	092500	35990	1894	1894	1894	1894	0
554	20250120	092400	35990	1894	1894	1894	1894	0
555	20250120	092300	35990	1894	1894	1894	1894	0
556	20250120	092200	35990	1894	1894	1894	1894	10
557	20250120	092100	17050	1895	1895	1895	1895	0
558	20250120	092000	17050	1895	1895	1895	1895	0
559	20250120	091900	17050	1895	1895	1895	1895	0
560	20250120	091800	17050	1895	1893	1895	1893	5
561	20250120	091700	7580	1895	1895	1895	1895	0
562	20250120	091600	7580	1895	1895	1895	1895	0
563	20250120	091500	7580	1895	1895	1895	1895	0
564	20250120	091400	7580	1895	1895	1895	1895	0
565	20250120	091300	7580	1895	1895	1895	1895	0
566	20250120	091200	7580	1895	1895	1895	1895	0
567	20250120	091100	7580	1895	1895	1895	1895	0
568	20250120	091000	7580	1895	1895	1895	1895	0
569	20250120	090900	7580	1895	1895	1895	1895	0
570	20250120	090800	7580	1895	1895	1895	1895	0
571	20250120	090700	7580	1895	1895	1895	1895	0
572	20250120	090600	7580	1895	1895	1895	1895	0
573	20250120	090500	7580	1895	1895	1895	1895	1
574	20250120	090400	5685	1895	1895	1895	1895	0
575	20250120	090300	5685	1895	1895	1895	1895	0
576	20250120	090200	5685	1895	1895	1895	1895	0
577	20250120	090100	5685	1895	1895	1895	1895	0
578	20250120	090000	5685	1895	1895	1895	1895	3