KissMeData/002920/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	183900	160585338	1758	1758	1758	1758	879
3	20241209	183800	160585338	1758	1758	1758	1758	0
4	20241209	183700	160585338	1758	1758	1758	1758	0
5	20241209	183600	160585338	1758	1758	1758	1758	0
6	20241209	183500	160585338	1758	1758	1758	1758	0
7	20241209	183400	160585338	1758	1758	1758	1758	0
8	20241209	183300	160585338	1758	1758	1758	1758	0
9	20241209	183200	160585338	1758	1758	1758	1758	0
10	20241209	183100	160585338	1758	1758	1758	1758	0
11	20241209	183000	160585338	1758	1758	1758	1758	0
12	20241209	182900	160585338	1758	1758	1758	1758	0
13	20241209	182800	160585338	1758	1758	1758	1758	0
14	20241209	182700	160585338	1758	1758	1758	1758	0
15	20241209	182600	160585338	1758	1758	1758	1758	0
16	20241209	182500	160585338	1758	1758	1758	1758	0
17	20241209	182400	160585338	1758	1758	1758	1758	0
18	20241209	182300	160585338	1758	1758	1758	1758	0
19	20241209	182200	160585338	1758	1758	1758	1758	0
20	20241209	182100	160585338	1758	1758	1758	1758	0
21	20241209	182000	160585338	1758	1758	1758	1758	0
22	20241209	181900	160585338	1758	1758	1758	1758	0
23	20241209	181800	160585338	1758	1758	1758	1758	0
24	20241209	181700	160585338	1758	1758	1758	1758	0
25	20241209	181600	160585338	1758	1758	1758	1758	0
26	20241209	181500	160585338	1758	1758	1758	1758	0
27	20241209	181400	160585338	1758	1758	1758	1758	0
28	20241209	181300	160585338	1758	1758	1758	1758	0
29	20241209	181200	160585338	1758	1758	1758	1758	0
30	20241209	181100	160585338	1758	1758	1758	1758	0
31	20241209	181000	160585338	1758	1758	1758	1758	0
32	20241209	180900	160585338	1758	1758	1758	1758	879
33	20241209	180800	160585338	1758	1758	1758	1758	0
34	20241209	180700	160585338	1758	1758	1758	1758	0
35	20241209	180600	160585338	1758	1758	1758	1758	0
36	20241209	180500	160585338	1758	1758	1758	1758	0
37	20241209	180400	160585338	1758	1758	1758	1758	0
38	20241209	180300	160585338	1758	1758	1758	1758	0
39	20241209	180200	160585338	1758	1758	1758	1758	0
40	20241209	180100	160585338	1758	1758	1758	1758	0
41	20241209	180000	160585338	1758	1758	1758	1758	0
42	20241209	175900	160585338	1758	1758	1758	1758	0
43	20241209	175800	160585338	1758	1758	1758	1758	0
44	20241209	175700	160585338	1758	1758	1758	1758	0
45	20241209	175600	160585338	1758	1758	1758	1758	0
46	20241209	175500	160585338	1758	1758	1758	1758	0
47	20241209	175400	160585338	1758	1758	1758	1758	0
48	20241209	175300	160585338	1758	1758	1758	1758	0
49	20241209	175200	160585338	1758	1758	1758	1758	0
50	20241209	175100	160585338	1758	1758	1758	1758	0
51	20241209	175000	160585338	1758	1758	1758	1758	0
52	20241209	174900	160585338	1758	1758	1758	1758	0
53	20241209	174800	160585338	1758	1758	1758	1758	0
54	20241209	174700	160585338	1758	1758	1758	1758	0
55	20241209	174600	160585338	1758	1758	1758	1758	0
56	20241209	174500	160585338	1758	1758	1758	1758	0
57	20241209	174400	160585338	1758	1758	1758	1758	0
58	20241209	174300	160585338	1758	1758	1758	1758	0
59	20241209	174200	160585338	1758	1758	1758	1758	0
60	20241209	174100	160585338	1758	1758	1758	1758	0
61	20241209	174000	160585338	1758	1758	1758	1758	0
62	20241209	173900	160585338	1758	1758	1758	1758	879
63	20241209	173800	160585338	1758	1758	1758	1758	0
64	20241209	173700	160585338	1758	1758	1758	1758	0
65	20241209	173600	160585338	1758	1758	1758	1758	0
66	20241209	173500	160585338	1758	1758	1758	1758	0
67	20241209	173400	160585338	1758	1758	1758	1758	0
68	20241209	173300	160585338	1758	1758	1758	1758	0
69	20241209	173200	160585338	1758	1758	1758	1758	0
70	20241209	173100	160585338	1758	1758	1758	1758	0
71	20241209	173000	160585338	1758	1758	1758	1758	0
72	20241209	172900	160585338	1758	1758	1758	1758	0
73	20241209	172800	160585338	1758	1758	1758	1758	0
74	20241209	172700	160585338	1758	1758	1758	1758	0
75	20241209	172600	160585338	1758	1758	1758	1758	0
76	20241209	172500	160585338	1758	1758	1758	1758	0
77	20241209	172400	160585338	1758	1758	1758	1758	0
78	20241209	172300	160585338	1758	1758	1758	1758	0
79	20241209	172200	160585338	1758	1758	1758	1758	0
80	20241209	172100	160585338	1758	1758	1758	1758	0
81	20241209	172000	160585338	1758	1758	1758	1758	0
82	20241209	171900	160585338	1758	1758	1758	1758	0
83	20241209	171800	160585338	1758	1758	1758	1758	0
84	20241209	171700	160585338	1758	1758	1758	1758	0
85	20241209	171600	160585338	1758	1758	1758	1758	0
86	20241209	171500	160585338	1758	1758	1758	1758	0
87	20241209	171400	160585338	1758	1758	1758	1758	0
88	20241209	171300	160585338	1758	1758	1758	1758	0
89	20241209	171200	160585338	1758	1758	1758	1758	0
90	20241209	171100	160585338	1758	1758	1758	1758	0
91	20241209	171000	160585338	1758	1758	1758	1758	0
92	20241209	170900	160585338	1758	1758	1758	1758	879
93	20241209	170800	160585338	1758	1758	1758	1758	0
94	20241209	170700	160585338	1758	1758	1758	1758	0
95	20241209	170600	160585338	1758	1758	1758	1758	0
96	20241209	170500	160585338	1758	1758	1758	1758	0
97	20241209	170400	160585338	1758	1758	1758	1758	0
98	20241209	170300	160585338	1758	1758	1758	1758	0
99	20241209	170200	160585338	1758	1758	1758	1758	0
100	20241209	170100	160585338	1758	1758	1758	1758	0
101	20241209	170000	160585338	1758	1758	1758	1758	0
102	20241209	165900	160585338	1758	1758	1758	1758	0
103	20241209	165800	160585338	1758	1758	1758	1758	0
104	20241209	165700	160585338	1758	1758	1758	1758	0
105	20241209	165600	160585338	1758	1758	1758	1758	0
106	20241209	165500	160585338	1758	1758	1758	1758	0
107	20241209	165400	160585338	1758	1758	1758	1758	0
108	20241209	165300	160585338	1758	1758	1758	1758	0
109	20241209	165200	160585338	1758	1758	1758	1758	0
110	20241209	165100	160585338	1758	1758	1758	1758	0
111	20241209	165000	160585338	1758	1758	1758	1758	0
112	20241209	164900	160585338	1758	1758	1758	1758	0
113	20241209	164800	160585338	1758	1758	1758	1758	0
114	20241209	164700	160585338	1758	1758	1758	1758	0
115	20241209	164600	160585338	1758	1758	1758	1758	0
116	20241209	164500	160585338	1758	1758	1758	1758	0
117	20241209	164400	160585338	1758	1758	1758	1758	0
118	20241209	164300	160585338	1758	1758	1758	1758	0
119	20241209	164200	160585338	1758	1758	1758	1758	0
120	20241209	164100	160585338	1758	1758	1758	1758	0
121	20241209	164000	160585338	1758	1758	1758	1758	0
122	20241209	163900	160585338	1758	1758	1758	1758	879
123	20241209	163800	160585338	1758	1758	1758	1758	0
124	20241209	163700	160585338	1758	1758	1758	1758	0
125	20241209	163600	160585338	1758	1758	1758	1758	0
126	20241209	163500	160585338	1758	1758	1758	1758	0
127	20241209	163400	160585338	1758	1758	1758	1758	0
128	20241209	163300	160585338	1758	1758	1758	1758	0
129	20241209	163200	160585338	1758	1758	1758	1758	0
130	20241209	163100	160585338	1758	1758	1758	1758	0
131	20241209	163000	160585338	1758	1758	1758	1758	0
132	20241209	162900	160585338	1758	1758	1758	1758	0
133	20241209	162800	160585338	1758	1758	1758	1758	0
134	20241209	162700	160585338	1758	1758	1758	1758	0
135	20241209	162600	160585338	1758	1758	1758	1758	0
136	20241209	162500	160585338	1758	1758	1758	1758	0
137	20241209	162400	160585338	1758	1758	1758	1758	0
138	20241209	162300	160585338	1758	1758	1758	1758	0
139	20241209	162200	160585338	1758	1758	1758	1758	0
140	20241209	162100	160585338	1758	1758	1758	1758	0
141	20241209	162000	160585338	1758	1758	1758	1758	0
142	20241209	161900	160585338	1758	1758	1758	1758	0
143	20241209	161800	160585338	1758	1758	1758	1758	0
144	20241209	161700	160585338	1758	1758	1758	1758	0
145	20241209	161600	160585338	1758	1758	1758	1758	0
146	20241209	161500	160585338	1758	1758	1758	1758	0
147	20241209	161400	160585338	1758	1758	1758	1758	0
148	20241209	161300	160585338	1758	1758	1758	1758	0
149	20241209	161200	160585338	1758	1758	1758	1758	0
150	20241209	161100	160585338	1758	1758	1758	1758	0
151	20241209	161000	160585338	1758	1758	1758	1758	0
152	20241209	160900	160585338	1758	1758	1758	1758	879
153	20241209	160800	160585338	1758	1758	1758	1758	0
154	20241209	160700	160585338	1758	1758	1758	1758	0
155	20241209	160600	160585338	1758	1758	1758	1758	0
156	20241209	160500	160585338	1758	1758	1758	1758	0
157	20241209	160400	160585338	1758	1758	1758	1758	0
158	20241209	160300	160585338	1758	1758	1758	1758	0
159	20241209	160200	160585338	1758	1758	1758	1758	0
160	20241209	160100	160585338	1758	1758	1758	1758	0
161	20241209	160000	160585338	1758	1758	1758	1758	0
162	20241209	155900	160585338	1758	1758	1758	1758	0
163	20241209	155800	160585338	1758	1758	1758	1758	0
164	20241209	155700	160585338	1758	1758	1758	1758	0
165	20241209	155600	160585338	1758	1758	1758	1758	0
166	20241209	155500	160585338	1758	1758	1758	1758	0
167	20241209	155400	160585338	1758	1758	1758	1758	0
168	20241209	155300	160585338	1758	1758	1758	1758	0
169	20241209	155200	160585338	1758	1758	1758	1758	0
170	20241209	155100	160585338	1758	1758	1758	1758	0
171	20241209	155000	160585338	1758	1758	1758	1758	0
172	20241209	154900	160585338	1758	1758	1758	1758	0
173	20241209	154800	160585338	1758	1758	1758	1758	0
174	20241209	154700	160585338	1758	1758	1758	1758	0
175	20241209	154600	160585338	1758	1758	1758	1758	0
176	20241209	154500	160585338	1758	1758	1758	1758	0
177	20241209	154400	160585338	1758	1758	1758	1758	0
178	20241209	154300	160585338	1758	1758	1758	1758	0
179	20241209	154200	160585338	1758	1758	1758	1758	0
180	20241209	154100	160585338	1758	1758	1758	1758	0
181	20241209	154000	160585338	1758	1758	1758	1758	0
182	20241209	153900	160585338	1758	1758	1758	1758	879
183	20241209	153800	160585338	1758	1758	1758	1758	0
184	20241209	153700	160585338	1758	1758	1758	1758	0
185	20241209	153600	160585338	1758	1758	1758	1758	0
186	20241209	153500	160585338	1758	1758	1758	1758	0
187	20241209	153400	160585338	1758	1758	1758	1758	0
188	20241209	153300	160585338	1758	1758	1758	1758	0
189	20241209	153200	160585338	1758	1758	1758	1758	0
190	20241209	153100	160585338	1758	1758	1758	1758	0
191	20241209	153000	160585338	1758	1758	1758	1758	879
192	20241209	152900	159040056	1760	1760	1760	1760	0
193	20241209	152800	159040056	1760	1760	1760	1760	0
194	20241209	152700	159040056	1760	1760	1760	1760	0
195	20241209	152600	159040056	1760	1760	1760	1760	0
196	20241209	152500	159040056	1760	1760	1760	1760	0
197	20241209	152400	159040056	1760	1760	1760	1760	0
198	20241209	152300	159040056	1760	1760	1760	1760	0
199	20241209	152200	159040056	1760	1760	1760	1760	0
200	20241209	152100	159040056	1760	1760	1760	1760	0
201	20241209	152000	159040056	1760	1760	1760	1760	0
202	20241209	151900	159040056	1760	1760	1760	1760	0
203	20241209	151800	159040056	1760	1760	1760	1760	0
204	20241209	151700	159040056	1760	1760	1760	1760	0
205	20241209	151600	159040056	1760	1760	1760	1760	0
206	20241209	151500	159040056	1760	1760	1760	1760	0
207	20241209	151400	159040056	1760	1760	1760	1760	2
208	20241209	151300	159036536	1761	1761	1761	1761	0
209	20241209	151200	159036536	1761	1762	1762	1761	2702
210	20241209	151100	154275613	1762	1762	1762	1762	0
211	20241209	151000	154275613	1762	1762	1762	1762	510
212	20241209	150900	153376993	1762	1761	1764	1761	1798
213	20241209	150800	150208908	1761	1761	1761	1761	0
214	20241209	150700	150208908	1761	1761	1761	1761	0
215	20241209	150600	150208908	1761	1761	1761	1761	0
216	20241209	150500	150208908	1761	1761	1761	1761	0
217	20241209	150400	150208908	1761	1761	1761	1761	0
218	20241209	150300	150208908	1761	1761	1761	1761	0
219	20241209	150200	150208908	1761	1761	1761	1761	0
220	20241209	150100	150208908	1761	1761	1761	1761	0
221	20241209	150000	150208908	1761	1760	1763	1752	1998
222	20241209	145900	146692359	1761	1761	1761	1761	0
223	20241209	145800	146692359	1761	1760	1762	1760	52
224	20241209	145700	146600824	1762	1763	1763	1762	12
225	20241209	145600	146579672	1761	1762	1763	1761	44
226	20241209	145500	146502147	1762	1760	1762	1760	4
227	20241209	145400	146495102	1760	1760	1760	1760	0
228	20241209	145300	146495102	1760	1760	1760	1760	0
229	20241209	145200	146495102	1760	1760	1760	1760	0
230	20241209	145100	146495102	1760	1760	1760	1760	0
231	20241209	145000	146495102	1760	1767	1771	1752	57
232	20241209	144900	146394706	1750	1750	1750	1750	186
233	20241209	144800	146069206	1749	1749	1750	1749	506
234	20241209	144700	145183900	1749	1749	1749	1749	0
235	20241209	144600	145183900	1749	1749	1749	1749	0
236	20241209	144500	145183900	1749	1749	1749	1749	0
237	20241209	144400	145183900	1749	1749	1749	1749	0
238	20241209	144300	145183900	1749	1749	1749	1749	0
239	20241209	144200	145183900	1749	1749	1749	1749	0
240	20241209	144100	145183900	1749	1749	1749	1749	4
241	20241209	144000	145176904	1750	1748	1750	1748	31
242	20241209	143900	145122658	1747	1753	1753	1746	15796
243	20241209	143800	117501285	1753	1753	1753	1753	0
244	20241209	143700	117501285	1753	1753	1754	1753	3
245	20241209	143600	117496025	1753	1753	1753	1753	1
246	20241209	143500	117494272	1753	1753	1753	1753	1
247	20241209	143400	117492519	1753	1752	1754	1752	117
248	20241209	143300	117287304	1752	1752	1752	1752	0
249	20241209	143200	117287304	1752	1752	1752	1752	568
250	20241209	143100	116292168	1752	1752	1752	1752	1
251	20241209	143000	116290416	1752	1752	1752	1752	0
252	20241209	142900	116290416	1752	1752	1752	1752	0
253	20241209	142800	116290416	1752	1752	1752	1752	10
254	20241209	142700	116272896	1752	1752	1752	1752	0
255	20241209	142600	116272896	1752	1752	1752	1752	1000
256	20241209	142500	114520896	1752	1752	1752	1752	1
257	20241209	142400	114519144	1752	1752	1752	1752	0
258	20241209	142300	114519144	1752	1752	1752	1752	0
259	20241209	142200	114519144	1752	1752	1752	1752	0
260	20241209	142100	114519144	1752	1754	1754	1752	1269
261	20241209	142000	112295748	1755	1755	1755	1755	0
262	20241209	141900	112295748	1755	1755	1755	1755	0
263	20241209	141800	112295748	1755	1755	1755	1755	568
264	20241209	141700	111298908	1755	1755	1755	1755	3
265	20241209	141600	111293643	1755	1755	1755	1755	0
266	20241209	141500	111293643	1755	1755	1755	1755	0
267	20241209	141400	111293643	1755	1755	1755	1755	0
268	20241209	141300	111293643	1755	1755	1755	1755	0
269	20241209	141200	111293643	1755	1755	1755	1755	0
270	20241209	141100	111293643	1755	1755	1755	1755	0
271	20241209	141000	111293643	1755	1755	1755	1755	0
272	20241209	140900	111293643	1755	1755	1755	1755	0
273	20241209	140800	111293643	1755	1759	1759	1755	5050
274	20241209	140700	102428620	1759	1759	1759	1759	150
275	20241209	140600	102164770	1758	1760	1760	1758	5469
276	20241209	140500	92542698	1761	1761	1765	1760	1831
277	20241209	140400	89318316	1763	1762	1763	1762	2737
278	20241209	140300	84495354	1762	1762	1762	1762	0
279	20241209	140200	84495354	1762	1762	1762	1762	0
280	20241209	140100	84495354	1762	1762	1762	1762	0
281	20241209	140000	84495354	1762	1762	1762	1762	0
282	20241209	135900	84495354	1762	1762	1762	1762	5
283	20241209	135800	84486544	1762	1762	1762	1762	0
284	20241209	135700	84486544	1762	1762	1762	1762	0
285	20241209	135600	84486544	1762	1762	1762	1762	0
286	20241209	135500	84486544	1762	1762	1762	1762	0
287	20241209	135400	84486544	1762	1762	1762	1762	0
288	20241209	135300	84486544	1762	1762	1762	1762	0
289	20241209	135200	84486544	1762	1762	1762	1762	0
290	20241209	135100	84486544	1762	1762	1762	1762	100
291	20241209	135000	84310344	1762	1762	1762	1762	0
292	20241209	134900	84310344	1762	1762	1762	1762	0
293	20241209	134800	84310344	1762	1762	1762	1762	0
294	20241209	134700	84310344	1762	1762	1762	1762	9
295	20241209	134600	84294486	1762	1762	1762	1762	0
296	20241209	134500	84294486	1762	1762	1762	1762	0
297	20241209	134400	84294486	1762	1762	1762	1762	0
298	20241209	134300	84294486	1762	1762	1762	1762	0
299	20241209	134200	84294486	1762	1762	1762	1762	0
300	20241209	134100	84294486	1762	1762	1762	1762	0
301	20241209	134000	84294486	1762	1762	1762	1762	0
302	20241209	133900	84294486	1762	1765	1765	1762	4160
303	20241209	133800	76961870	1766	1766	1766	1766	0
304	20241209	133700	76961870	1766	1766	1766	1766	0
305	20241209	133600	76961870	1766	1766	1766	1766	0
306	20241209	133500	76961870	1766	1766	1766	1766	0
307	20241209	133400	76961870	1766	1766	1766	1766	0
308	20241209	133300	76961870	1766	1766	1766	1766	0
309	20241209	133200	76961870	1766	1766	1766	1766	0
310	20241209	133100	76961870	1766	1766	1766	1766	0
311	20241209	133000	76961870	1766	1766	1766	1766	0
312	20241209	132900	76961870	1766	1766	1766	1766	0
313	20241209	132800	76961870	1766	1765	1766	1765	4
314	20241209	132700	76954808	1765	1765	1765	1765	0
315	20241209	132600	76954808	1765	1765	1765	1765	0
316	20241209	132500	76954808	1765	1765	1765	1765	0
317	20241209	132400	76954808	1765	1765	1765	1765	0
318	20241209	132300	76954808	1765	1765	1765	1765	0
319	20241209	132200	76954808	1765	1765	1765	1765	0
320	20241209	132100	76954808	1765	1765	1765	1765	0
321	20241209	132000	76954808	1765	1765	1765	1765	0
322	20241209	131900	76954808	1765	1765	1765	1765	0
323	20241209	131800	76954808	1765	1765	1765	1765	0
324	20241209	131700	76954808	1765	1765	1765	1765	0
325	20241209	131600	76954808	1765	1765	1765	1765	0
326	20241209	131500	76954808	1765	1765	1765	1765	0
327	20241209	131400	76954808	1765	1765	1765	1765	0
328	20241209	131300	76954808	1765	1765	1765	1765	0
329	20241209	131200	76954808	1765	1765	1765	1765	0
330	20241209	131100	76954808	1765	1765	1765	1765	0
331	20241209	131000	76954808	1765	1765	1765	1765	0
332	20241209	130900	76954808	1765	1765	1765	1765	0
333	20241209	130800	76954808	1765	1765	1765	1765	0
334	20241209	130700	76954808	1765	1765	1765	1765	0
335	20241209	130600	76954808	1765	1765	1765	1765	0
336	20241209	130500	76954808	1765	1765	1765	1765	0
337	20241209	130400	76954808	1765	1765	1765	1765	0
338	20241209	130300	76954808	1765	1765	1765	1765	0
339	20241209	130200	76954808	1765	1765	1765	1765	1068
340	20241209	130100	75069788	1766	1766	1766	1766	0
341	20241209	130000	75069788	1766	1766	1766	1766	10
342	20241209	125900	75052128	1766	1766	1766	1766	0
343	20241209	125800	75052128	1766	1766	1766	1766	0
344	20241209	125700	75052128	1766	1766	1766	1766	10
345	20241209	125600	75034468	1766	1766	1766	1766	0
346	20241209	125500	75034468	1766	1766	1766	1766	0
347	20241209	125400	75034468	1766	1766	1766	1766	0
348	20241209	125300	75034468	1766	1766	1766	1766	0
349	20241209	125200	75034468	1766	1766	1766	1766	10
350	20241209	125100	75016808	1766	1766	1766	1766	0
351	20241209	125000	75016808	1766	1766	1766	1766	0
352	20241209	124900	75016808	1766	1766	1766	1766	0
353	20241209	124800	75016808	1766	1766	1766	1766	30
354	20241209	124700	74963828	1766	1766	1766	1766	0
355	20241209	124600	74963828	1766	1766	1766	1766	0
356	20241209	124500	74963828	1766	1766	1766	1766	1
357	20241209	124400	74962062	1766	1766	1766	1766	0
358	20241209	124300	74962062	1766	1766	1766	1766	2
359	20241209	124200	74958530	1765	1765	1765	1765	0
360	20241209	124100	74958530	1765	1765	1765	1765	0
361	20241209	124000	74958530	1765	1765	1765	1765	0
362	20241209	123900	74958530	1765	1765	1765	1765	0
363	20241209	123800	74958530	1765	1771	1771	1765	6149
364	20241209	123700	64085516	1771	1771	1771	1771	0
365	20241209	123600	64085516	1771	1771	1771	1771	0
366	20241209	123500	64085516	1771	1771	1771	1771	0
367	20241209	123400	64085516	1771	1771	1771	1771	0
368	20241209	123300	64085516	1771	1771	1771	1771	0
369	20241209	123200	64085516	1771	1771	1771	1771	0
370	20241209	123100	64085516	1771	1771	1771	1771	0
371	20241209	123000	64085516	1771	1771	1771	1771	0
372	20241209	122900	64085516	1771	1771	1771	1771	0
373	20241209	122800	64085516	1771	1771	1771	1771	0
374	20241209	122700	64085516	1771	1771	1771	1771	0
375	20241209	122600	64085516	1771	1771	1771	1771	0
376	20241209	122500	64085516	1771	1771	1771	1771	0
377	20241209	122400	64085516	1771	1771	1771	1771	0
378	20241209	122300	64085516	1771	1771	1771	1771	0
379	20241209	122200	64085516	1771	1771	1771	1771	0
380	20241209	122100	64085516	1771	1771	1771	1771	0
381	20241209	122000	64085516	1771	1771	1771	1771	160
382	20241209	121900	63802156	1771	1771	1771	1771	0
383	20241209	121800	63802156	1771	1771	1771	1771	0
384	20241209	121700	63802156	1771	1771	1771	1771	0
385	20241209	121600	63802156	1771	1771	1771	1771	0
386	20241209	121500	63802156	1771	1771	1771	1771	0
387	20241209	121400	63802156	1771	1771	1771	1771	0
388	20241209	121300	63802156	1771	1771	1771	1771	0
389	20241209	121200	63802156	1771	1771	1771	1771	0
390	20241209	121100	63802156	1771	1771	1771	1771	0
391	20241209	121000	63802156	1771	1771	1771	1771	0
392	20241209	120900	63802156	1771	1771	1771	1771	0
393	20241209	120800	63802156	1771	1771	1771	1771	0
394	20241209	120700	63802156	1771	1771	1771	1771	0
395	20241209	120600	63802156	1771	1771	1771	1771	0
396	20241209	120500	63802156	1771	1771	1771	1771	0
397	20241209	120400	63802156	1771	1771	1771	1771	0
398	20241209	120300	63802156	1771	1771	1771	1771	0
399	20241209	120200	63802156	1771	1771	1771	1771	0
400	20241209	120100	63802156	1771	1771	1771	1771	0
401	20241209	120000	63802156	1771	1771	1771	1771	0
402	20241209	115900	63802156	1771	1771	1771	1771	0
403	20241209	115800	63802156	1771	1771	1771	1771	0
404	20241209	115700	63802156	1771	1771	1771	1771	0
405	20241209	115600	63802156	1771	1771	1771	1771	0
406	20241209	115500	63802156	1771	1771	1771	1771	0
407	20241209	115400	63802156	1771	1770	1771	1770	3
408	20241209	115300	63796844	1770	1770	1770	1770	0
409	20241209	115200	63796844	1770	1770	1770	1770	0
410	20241209	115100	63796844	1770	1770	1770	1770	0
411	20241209	115000	63796844	1770	1770	1770	1770	0
412	20241209	114900	63796844	1770	1770	1770	1770	0
413	20241209	114800	63796844	1770	1771	1771	1770	31
414	20241209	114700	63741968	1771	1771	1771	1771	18
415	20241209	114600	63710090	1771	1771	1771	1771	4
416	20241209	114500	63703006	1771	1771	1771	1771	2
417	20241209	114400	63699464	1771	1771	1771	1771	0
418	20241209	114300	63699464	1771	1771	1771	1770	94
419	20241209	114200	63533065	1771	1771	1771	1770	40
420	20241209	114100	63462255	1771	1771	1771	1771	0
421	20241209	114000	63462255	1771	1771	1771	1771	0
422	20241209	113900	63462255	1771	1771	1771	1771	0
423	20241209	113800	63462255	1771	1771	1771	1771	0
424	20241209	113700	63462255	1771	1771	1771	1771	0
425	20241209	113600	63462255	1771	1771	1771	1771	0
426	20241209	113500	63462255	1771	1771	1771	1771	1
427	20241209	113400	63460484	1771	1774	1774	1771	4716
428	20241209	113300	55103217	1774	1774	1774	1774	0
429	20241209	113200	55103217	1774	1774	1774	1774	99
430	20241209	113100	54927591	1774	1774	1774	1774	3
431	20241209	113000	54922269	1774	1774	1774	1774	0
432	20241209	112900	54922269	1774	1774	1774	1774	0
433	20241209	112800	54922269	1774	1774	1774	1774	0
434	20241209	112700	54922269	1774	1774	1774	1774	0
435	20241209	112600	54922269	1774	1774	1774	1774	0
436	20241209	112500	54922269	1774	1774	1774	1774	0
437	20241209	112400	54922269	1774	1774	1774	1774	0
438	20241209	112300	54922269	1774	1770	1778	1770	3187
439	20241209	112200	49277786	1771	1771	1771	1771	70
440	20241209	112100	49153816	1770	1770	1770	1770	0
441	20241209	112000	49153816	1770	1775	1775	1770	3499
442	20241209	111900	42953024	1775	1775	1775	1775	0
443	20241209	111800	42953024	1775	1775	1775	1775	0
444	20241209	111700	42953024	1775	1775	1775	1775	0
445	20241209	111600	42953024	1775	1775	1775	1775	1
446	20241209	111500	42951249	1777	1777	1777	1777	0
447	20241209	111400	42951249	1777	1777	1777	1777	1
448	20241209	111300	42949472	1776	1776	1776	1776	0
449	20241209	111200	42949472	1776	1776	1776	1776	0
450	20241209	111100	42949472	1776	1776	1776	1776	0
451	20241209	111000	42949472	1776	1777	1777	1776	208
452	20241209	110900	42580056	1777	1777	1777	1777	14
453	20241209	110800	42555178	1777	1777	1777	1777	2
454	20241209	110700	42551624	1777	1777	1777	1777	0
455	20241209	110600	42551624	1777	1777	1777	1777	0
456	20241209	110500	42551624	1777	1777	1777	1777	0
457	20241209	110400	42551624	1777	1777	1777	1777	0
458	20241209	110300	42551624	1777	1777	1777	1777	2
459	20241209	110200	42548070	1776	1776	1776	1776	9
460	20241209	110100	42532086	1776	1776	1776	1776	6
461	20241209	110000	42521430	1775	1775	1775	1775	0
462	20241209	105900	42521430	1775	1775	1775	1775	0
463	20241209	105800	42521430	1775	1775	1775	1775	1
464	20241209	105700	42519655	1775	1775	1775	1775	0
465	20241209	105600	42519655	1775	1775	1775	1775	0
466	20241209	105500	42519655	1775	1775	1775	1775	5
467	20241209	105400	42510780	1787	1787	1787	1787	0
468	20241209	105300	42510780	1787	1787	1787	1787	0
469	20241209	105200	42510780	1787	1787	1787	1787	0
470	20241209	105100	42510780	1787	1787	1787	1787	0
471	20241209	105000	42510780	1787	1787	1787	1787	0
472	20241209	104900	42510780	1787	1787	1787	1787	0
473	20241209	104800	42510780	1787	1787	1787	1787	0
474	20241209	104700	42510780	1787	1787	1787	1787	0
475	20241209	104600	42510780	1787	1787	1787	1787	0
476	20241209	104500	42510780	1787	1787	1787	1787	0
477	20241209	104400	42510780	1787	1787	1787	1787	0
478	20241209	104300	42510780	1787	1787	1787	1787	0
479	20241209	104200	42510780	1787	1787	1787	1787	0
480	20241209	104100	42510780	1787	1787	1787	1787	0
481	20241209	104000	42510780	1787	1787	1787	1787	0
482	20241209	103900	42510780	1787	1787	1787	1787	0
483	20241209	103800	42510780	1787	1787	1787	1787	0
484	20241209	103700	42510780	1787	1781	1790	1781	427
485	20241209	103600	41747512	1780	1775	1780	1775	26
486	20241209	103500	41701317	1774	1773	1774	1773	61
487	20241209	103400	41593105	1772	1779	1779	1772	67
488	20241209	103300	41474302	1774	1774	1774	1774	0
489	20241209	103200	41474302	1774	1774	1774	1774	0
490	20241209	103100	41474302	1774	1773	1774	1773	1493
491	20241209	103000	38825784	1774	1773	1774	1773	43
492	20241209	102900	38749544	1773	1773	1774	1773	7
493	20241209	102800	38737130	1773	1773	1773	1773	7
494	20241209	102700	38724719	1773	1773	1775	1773	39
495	20241209	102600	38655514	1772	1781	1781	1772	6382
496	20241209	102500	27301788	1788	1782	1790	1782	49
497	20241209	102400	27214110	1781	1781	1781	1781	2
498	20241209	102300	27210548	1781	1781	1781	1781	18
499	20241209	102200	27178490	1780	1780	1780	1780	0
500	20241209	102100	27178490	1780	1780	1780	1780	0
501	20241209	102000	27178490	1780	1780	1780	1780	0
502	20241209	101900	27178490	1780	1780	1780	1780	0
503	20241209	101800	27178490	1780	1780	1780	1780	0
504	20241209	101700	27178490	1780	1780	1780	1780	0
505	20241209	101600	27178490	1780	1780	1780	1780	0
506	20241209	101500	27178490	1780	1780	1780	1780	0
507	20241209	101400	27178490	1780	1780	1780	1780	0
508	20241209	101300	27178490	1780	1781	1781	1780	8
509	20241209	101200	27164243	1781	1781	1781	1781	0
510	20241209	101100	27164243	1781	1774	1781	1774	34
511	20241209	101000	27103879	1774	1773	1781	1773	94
512	20241209	100900	26936849	1773	1773	1773	1773	21
513	20241209	100800	26899616	1773	1773	1773	1773	3
514	20241209	100700	26894297	1772	1772	1772	1772	0
515	20241209	100600	26894297	1772	1772	1772	1772	0
516	20241209	100500	26894297	1772	1772	1772	1772	0
517	20241209	100400	26894297	1772	1769	1772	1769	13
518	20241209	100300	26871270	1769	1771	1771	1769	18
519	20241209	100200	26839422	1773	1772	1773	1772	35
520	20241209	100100	26777370	1772	1766	1781	1766	277
521	20241209	100000	26286030	1766	1766	1766	1765	25
522	20241209	095900	26241881	1766	1766	1767	1766	158
523	20241209	095800	25962701	1767	1767	1768	1766	7
524	20241209	095700	25950331	1767	1768	1768	1767	10
525	20241209	095600	25932658	1768	1766	1777	1766	1417
526	20241209	095500	23415958	1766	1766	1766	1765	12
527	20241209	095400	23394767	1766	1766	1766	1766	2
528	20241209	095300	23391235	1766	1766	1766	1766	4
529	20241209	095200	23384171	1766	1767	1767	1766	9
530	20241209	095100	23368274	1767	1767	1767	1767	2
531	20241209	095000	23364740	1767	1767	1767	1767	17
532	20241209	094900	23334701	1767	1770	1770	1767	40
533	20241209	094800	23263971	1771	1771	1771	1771	0
534	20241209	094700	23263971	1771	1771	1771	1771	33
535	20241209	094600	23205528	1771	1771	1771	1771	0
536	20241209	094500	23205528	1771	1771	1771	1771	70
537	20241209	094400	23081558	1771	1772	1772	1771	422
538	20241209	094300	22334147	1772	1772	1772	1772	0
539	20241209	094200	22334147	1772	1777	1777	1772	244
540	20241209	094100	21900693	1777	1777	1777	1777	1
541	20241209	094000	21898916	1777	1778	1778	1777	60
542	20241209	093900	21792245	1779	1779	1779	1779	21
543	20241209	093800	21754886	1779	1780	1780	1779	18
544	20241209	093700	21722854	1781	1781	1781	1781	7
545	20241209	093600	21710387	1782	1782	1782	1782	1
546	20241209	093500	21708605	1782	1782	1782	1782	0
547	20241209	093400	21708605	1782	1782	1782	1782	97
548	20241209	093300	21535751	1783	1789	1789	1783	440
549	20241209	093200	20749178	1790	1793	1793	1790	122
550	20241209	093100	20530773	1793	1793	1793	1793	1
551	20241209	093000	20528980	1793	1804	1804	1793	5172
552	20241209	092900	11216747	1805	1805	1805	1805	5
553	20241209	092800	11207722	1805	1805	1805	1804	3
554	20241209	092700	11202308	1809	1809	1809	1809	0
555	20241209	092600	11202308	1809	1809	1809	1809	4
556	20241209	092500	11195072	1805	1804	1809	1804	274
557	20241209	092400	10699429	1809	1804	1809	1804	221
558	20241209	092300	10300740	1804	1804	1804	1804	0
559	20241209	092200	10300740	1804	1804	1804	1804	0
560	20241209	092100	10300740	1804	1804	1804	1804	0
561	20241209	092000	10300740	1804	1805	1805	1804	231
562	20241209	091900	9884009	1806	1807	1808	1806	27
563	20241209	091800	9835228	1806	1809	1809	1806	112
564	20241209	091700	9632923	1809	1809	1809	1809	0
565	20241209	091600	9632923	1809	1809	1809	1809	0
566	20241209	091500	9632923	1809	1809	1809	1809	181
567	20241209	091400	9305494	1809	1809	1809	1809	5
568	20241209	091300	9296449	1809	1809	1809	1809	0
569	20241209	091200	9296449	1809	1809	1809	1809	26
570	20241209	091100	9249415	1809	1809	1809	1809	1
571	20241209	091000	9247606	1809	1809	1809	1809	0
572	20241209	090900	9247606	1809	1809	1809	1809	0
573	20241209	090800	9247606	1809	1809	1809	1809	0
574	20241209	090700	9247606	1809	1811	1811	1809	1219
575	20241209	090600	7041006	1812	1819	1819	1812	645
576	20241209	090500	5867817	1820	1820	1820	1820	0
577	20241209	090400	5867817	1820	1824	1824	1820	523
578	20241209	090300	4915953	1829	1829	1829	1829	0
579	20241209	090200	4915953	1829	1829	1829	1829	0
580	20241209	090100	4915953	1829	1828	1829	1820	2696
581	20241209	090000	1829	1829	1829	1829	1829	1