KissMeData/002920/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	183800	45492748	1865	1865	1865	1865	129
3	20241204	183700	45492748	1865	1865	1865	1865	0
4	20241204	183600	45492748	1865	1865	1865	1865	0
5	20241204	183500	45492748	1865	1865	1865	1865	0
6	20241204	183400	45492748	1865	1865	1865	1865	0
7	20241204	183300	45492748	1865	1865	1865	1865	0
8	20241204	183200	45492748	1865	1865	1865	1865	0
9	20241204	183100	45492748	1865	1865	1865	1865	0
10	20241204	183000	45492748	1865	1865	1865	1865	0
11	20241204	182900	45492748	1865	1865	1865	1865	0
12	20241204	182800	45492748	1865	1865	1865	1865	0
13	20241204	182700	45492748	1865	1865	1865	1865	0
14	20241204	182600	45492748	1865	1865	1865	1865	0
15	20241204	182500	45492748	1865	1865	1865	1865	0
16	20241204	182400	45492748	1865	1865	1865	1865	0
17	20241204	182300	45492748	1865	1865	1865	1865	0
18	20241204	182200	45492748	1865	1865	1865	1865	0
19	20241204	182100	45492748	1865	1865	1865	1865	0
20	20241204	182000	45492748	1865	1865	1865	1865	0
21	20241204	181900	45492748	1865	1865	1865	1865	0
22	20241204	181800	45492748	1865	1865	1865	1865	0
23	20241204	181700	45492748	1865	1865	1865	1865	0
24	20241204	181600	45492748	1865	1865	1865	1865	0
25	20241204	181500	45492748	1865	1865	1865	1865	0
26	20241204	181400	45492748	1865	1865	1865	1865	0
27	20241204	181300	45492748	1865	1865	1865	1865	0
28	20241204	181200	45492748	1865	1865	1865	1865	0
29	20241204	181100	45492748	1865	1865	1865	1865	0
30	20241204	181000	45492748	1865	1865	1865	1865	0
31	20241204	180900	45492748	1865	1865	1865	1865	0
32	20241204	180800	45492748	1865	1865	1865	1865	129
33	20241204	180700	45492748	1865	1865	1865	1865	0
34	20241204	180600	45492748	1865	1865	1865	1865	0
35	20241204	180500	45492748	1865	1865	1865	1865	0
36	20241204	180400	45492748	1865	1865	1865	1865	0
37	20241204	180300	45492748	1865	1865	1865	1865	0
38	20241204	180200	45492748	1865	1865	1865	1865	0
39	20241204	180100	45492748	1865	1865	1865	1865	0
40	20241204	180000	45492748	1865	1865	1865	1865	0
41	20241204	175900	45492748	1865	1865	1865	1865	0
42	20241204	175800	45492748	1865	1865	1865	1865	0
43	20241204	175700	45492748	1865	1865	1865	1865	0
44	20241204	175600	45492748	1865	1865	1865	1865	0
45	20241204	175500	45492748	1865	1865	1865	1865	0
46	20241204	175400	45492748	1865	1865	1865	1865	0
47	20241204	175300	45492748	1865	1865	1865	1865	0
48	20241204	175200	45492748	1865	1865	1865	1865	0
49	20241204	175100	45492748	1865	1865	1865	1865	0
50	20241204	175000	45492748	1865	1865	1865	1865	0
51	20241204	174900	45492748	1865	1865	1865	1865	0
52	20241204	174800	45492748	1865	1865	1865	1865	0
53	20241204	174700	45492748	1865	1865	1865	1865	0
54	20241204	174600	45492748	1865	1865	1865	1865	0
55	20241204	174500	45492748	1865	1865	1865	1865	0
56	20241204	174400	45492748	1865	1865	1865	1865	0
57	20241204	174300	45492748	1865	1865	1865	1865	0
58	20241204	174200	45492748	1865	1865	1865	1865	0
59	20241204	174100	45492748	1865	1865	1865	1865	0
60	20241204	174000	45492748	1865	1865	1865	1865	0
61	20241204	173900	45492748	1865	1865	1865	1865	0
62	20241204	173800	45492748	1865	1865	1865	1865	129
63	20241204	173700	45492748	1865	1865	1865	1865	0
64	20241204	173600	45492748	1865	1865	1865	1865	0
65	20241204	173500	45492748	1865	1865	1865	1865	0
66	20241204	173400	45492748	1865	1865	1865	1865	0
67	20241204	173300	45492748	1865	1865	1865	1865	0
68	20241204	173200	45492748	1865	1865	1865	1865	0
69	20241204	173100	45492748	1865	1865	1865	1865	0
70	20241204	173000	45492748	1865	1865	1865	1865	0
71	20241204	172900	45492748	1865	1865	1865	1865	0
72	20241204	172800	45492748	1865	1865	1865	1865	0
73	20241204	172700	45492748	1865	1865	1865	1865	0
74	20241204	172600	45492748	1865	1865	1865	1865	0
75	20241204	172500	45492748	1865	1865	1865	1865	0
76	20241204	172400	45492748	1865	1865	1865	1865	0
77	20241204	172300	45492748	1865	1865	1865	1865	0
78	20241204	172200	45492748	1865	1865	1865	1865	0
79	20241204	172100	45492748	1865	1865	1865	1865	0
80	20241204	172000	45492748	1865	1865	1865	1865	0
81	20241204	171900	45492748	1865	1865	1865	1865	0
82	20241204	171800	45492748	1865	1865	1865	1865	0
83	20241204	171700	45492748	1865	1865	1865	1865	0
84	20241204	171600	45492748	1865	1865	1865	1865	0
85	20241204	171500	45492748	1865	1865	1865	1865	0
86	20241204	171400	45492748	1865	1865	1865	1865	0
87	20241204	171300	45492748	1865	1865	1865	1865	0
88	20241204	171200	45492748	1865	1865	1865	1865	0
89	20241204	171100	45492748	1865	1865	1865	1865	0
90	20241204	171000	45492748	1865	1865	1865	1865	0
91	20241204	170900	45492748	1865	1865	1865	1865	0
92	20241204	170800	45492748	1865	1865	1865	1865	129
93	20241204	170700	45492748	1865	1865	1865	1865	0
94	20241204	170600	45492748	1865	1865	1865	1865	0
95	20241204	170500	45492748	1865	1865	1865	1865	0
96	20241204	170400	45492748	1865	1865	1865	1865	0
97	20241204	170300	45492748	1865	1865	1865	1865	0
98	20241204	170200	45492748	1865	1865	1865	1865	0
99	20241204	170100	45492748	1865	1865	1865	1865	0
100	20241204	170000	45492748	1865	1865	1865	1865	0
101	20241204	165900	45492748	1865	1865	1865	1865	0
102	20241204	165800	45492748	1865	1865	1865	1865	0
103	20241204	165700	45492748	1865	1865	1865	1865	0
104	20241204	165600	45492748	1865	1865	1865	1865	0
105	20241204	165500	45492748	1865	1865	1865	1865	0
106	20241204	165400	45492748	1865	1865	1865	1865	0
107	20241204	165300	45492748	1865	1865	1865	1865	0
108	20241204	165200	45492748	1865	1865	1865	1865	0
109	20241204	165100	45492748	1865	1865	1865	1865	0
110	20241204	165000	45492748	1865	1865	1865	1865	0
111	20241204	164900	45492748	1865	1865	1865	1865	0
112	20241204	164800	45492748	1865	1865	1865	1865	0
113	20241204	164700	45492748	1865	1865	1865	1865	0
114	20241204	164600	45492748	1865	1865	1865	1865	0
115	20241204	164500	45492748	1865	1865	1865	1865	0
116	20241204	164400	45492748	1865	1865	1865	1865	0
117	20241204	164300	45492748	1865	1865	1865	1865	0
118	20241204	164200	45492748	1865	1865	1865	1865	0
119	20241204	164100	45492748	1865	1865	1865	1865	0
120	20241204	164000	45492748	1865	1865	1865	1865	0
121	20241204	163900	45492748	1865	1865	1865	1865	0
122	20241204	163800	45492748	1865	1865	1865	1865	129
123	20241204	163700	45492748	1865	1865	1865	1865	0
124	20241204	163600	45492748	1865	1865	1865	1865	0
125	20241204	163500	45492748	1865	1865	1865	1865	0
126	20241204	163400	45492748	1865	1865	1865	1865	0
127	20241204	163300	45492748	1865	1865	1865	1865	0
128	20241204	163200	45492748	1865	1865	1865	1865	0
129	20241204	163100	45492748	1865	1865	1865	1865	0
130	20241204	163000	45492748	1865	1865	1865	1865	0
131	20241204	162900	45492748	1865	1865	1865	1865	0
132	20241204	162800	45492748	1865	1865	1865	1865	0
133	20241204	162700	45492748	1865	1865	1865	1865	0
134	20241204	162600	45492748	1865	1865	1865	1865	0
135	20241204	162500	45492748	1865	1865	1865	1865	0
136	20241204	162400	45492748	1865	1865	1865	1865	0
137	20241204	162300	45492748	1865	1865	1865	1865	0
138	20241204	162200	45492748	1865	1865	1865	1865	0
139	20241204	162100	45492748	1865	1865	1865	1865	0
140	20241204	162000	45492748	1865	1865	1865	1865	0
141	20241204	161900	45492748	1865	1865	1865	1865	0
142	20241204	161800	45492748	1865	1865	1865	1865	0
143	20241204	161700	45492748	1865	1865	1865	1865	0
144	20241204	161600	45492748	1865	1865	1865	1865	0
145	20241204	161500	45492748	1865	1865	1865	1865	0
146	20241204	161400	45492748	1865	1865	1865	1865	0
147	20241204	161300	45492748	1865	1865	1865	1865	0
148	20241204	161200	45492748	1865	1865	1865	1865	0
149	20241204	161100	45492748	1865	1865	1865	1865	0
150	20241204	161000	45492748	1865	1865	1865	1865	0
151	20241204	160900	45492748	1865	1865	1865	1865	0
152	20241204	160800	45492748	1865	1865	1865	1865	129
153	20241204	160700	45492748	1865	1865	1865	1865	0
154	20241204	160600	45492748	1865	1865	1865	1865	0
155	20241204	160500	45492748	1865	1865	1865	1865	0
156	20241204	160400	45492748	1865	1865	1865	1865	0
157	20241204	160300	45492748	1865	1865	1865	1865	0
158	20241204	160200	45492748	1865	1865	1865	1865	0
159	20241204	160100	45492748	1865	1865	1865	1865	0
160	20241204	160000	45492748	1865	1865	1865	1865	0
161	20241204	155900	45492748	1865	1865	1865	1865	0
162	20241204	155800	45492748	1865	1865	1865	1865	0
163	20241204	155700	45492748	1865	1865	1865	1865	0
164	20241204	155600	45492748	1865	1865	1865	1865	0
165	20241204	155500	45492748	1865	1865	1865	1865	0
166	20241204	155400	45492748	1865	1865	1865	1865	0
167	20241204	155300	45492748	1865	1865	1865	1865	0
168	20241204	155200	45492748	1865	1865	1865	1865	0
169	20241204	155100	45492748	1865	1865	1865	1865	0
170	20241204	155000	45492748	1865	1865	1865	1865	0
171	20241204	154900	45492748	1865	1865	1865	1865	0
172	20241204	154800	45492748	1865	1865	1865	1865	0
173	20241204	154700	45492748	1865	1865	1865	1865	0
174	20241204	154600	45492748	1865	1865	1865	1865	0
175	20241204	154500	45492748	1865	1865	1865	1865	0
176	20241204	154400	45492748	1865	1865	1865	1865	0
177	20241204	154300	45492748	1865	1865	1865	1865	0
178	20241204	154200	45492748	1865	1865	1865	1865	0
179	20241204	154100	45492748	1865	1865	1865	1865	0
180	20241204	154000	45492748	1865	1865	1865	1865	0
181	20241204	153900	45492748	1865	1865	1865	1865	0
182	20241204	153800	45492748	1865	1865	1865	1865	129
183	20241204	153700	45492748	1865	1865	1865	1865	0
184	20241204	153600	45492748	1865	1865	1865	1865	0
185	20241204	153500	45492748	1865	1865	1865	1865	0
186	20241204	153400	45492748	1865	1865	1865	1865	0
187	20241204	153300	45492748	1865	1865	1865	1865	0
188	20241204	153200	45492748	1865	1865	1865	1865	0
189	20241204	153100	45492748	1865	1865	1865	1865	0
190	20241204	153000	45492748	1865	1865	1865	1865	129
191	20241204	152900	45252163	1862	1862	1862	1862	0
192	20241204	152800	45252163	1862	1862	1862	1862	0
193	20241204	152700	45252163	1862	1862	1862	1862	0
194	20241204	152600	45252163	1862	1862	1862	1862	0
195	20241204	152500	45252163	1862	1862	1862	1862	0
196	20241204	152400	45252163	1862	1862	1862	1862	0
197	20241204	152300	45252163	1862	1862	1862	1862	0
198	20241204	152200	45252163	1862	1862	1862	1862	0
199	20241204	152100	45252163	1862	1862	1862	1862	0
200	20241204	152000	45252163	1862	1862	1862	1862	0
201	20241204	151900	45252163	1862	1863	1863	1862	12
202	20241204	151800	45229810	1863	1862	1864	1862	232
203	20241204	151700	44797810	1862	1863	1865	1862	1343
204	20241204	151600	42293517	1863	1864	1864	1863	6
205	20241204	151500	42282338	1863	1863	1863	1863	0
206	20241204	151400	42282338	1863	1863	1863	1863	0
207	20241204	151300	42282338	1863	1863	1863	1863	0
208	20241204	151200	42282338	1863	1863	1863	1863	5
209	20241204	151100	42273023	1862	1862	1862	1862	23
210	20241204	151000	42230197	1862	1862	1862	1862	0
211	20241204	150900	42230197	1862	1862	1862	1862	0
212	20241204	150800	42230197	1862	1862	1862	1862	3
213	20241204	150700	42224611	1861	1861	1861	1861	37
214	20241204	150600	42155754	1861	1861	1861	1861	0
215	20241204	150500	42155754	1861	1861	1861	1861	0
216	20241204	150400	42155754	1861	1861	1861	1861	0
217	20241204	150300	42155754	1861	1861	1861	1861	1
218	20241204	150200	42153893	1862	1862	1862	1862	1
219	20241204	150100	42152031	1861	1861	1861	1861	0
220	20241204	150000	42152031	1861	1861	1861	1861	0
221	20241204	145900	42152031	1861	1862	1862	1861	11
222	20241204	145800	42131559	1862	1862	1862	1862	10
223	20241204	145700	42112939	1861	1861	1861	1861	0
224	20241204	145600	42112939	1861	1861	1861	1861	0
225	20241204	145500	42112939	1861	1861	1861	1861	0
226	20241204	145400	42112939	1861	1861	1861	1861	0
227	20241204	145300	42112939	1861	1861	1861	1861	0
228	20241204	145200	42112939	1861	1861	1861	1861	0
229	20241204	145100	42112939	1861	1861	1861	1860	86
230	20241204	145000	41952969	1861	1861	1861	1861	0
231	20241204	144900	41952969	1861	1862	1862	1861	13
232	20241204	144800	41928774	1861	1862	1862	1861	62
233	20241204	144700	41813391	1861	1861	1861	1861	1
234	20241204	144600	41811530	1862	1862	1862	1862	1
235	20241204	144500	41809668	1861	1861	1861	1861	0
236	20241204	144400	41809668	1861	1861	1861	1861	0
237	20241204	144300	41809668	1861	1861	1861	1861	0
238	20241204	144200	41809668	1861	1861	1861	1861	39
239	20241204	144100	41737089	1861	1864	1864	1861	261
240	20241204	144000	41251196	1864	1864	1864	1864	300
241	20241204	143900	40691996	1864	1864	1864	1864	2348
242	20241204	143800	36315324	1864	1864	1864	1864	0
243	20241204	143700	36315324	1864	1865	1865	1864	11
244	20241204	143600	36294811	1864	1864	1864	1864	0
245	20241204	143500	36294811	1864	1864	1864	1864	0
246	20241204	143400	36294811	1864	1864	1864	1864	1044
247	20241204	143300	34348795	1864	1866	1866	1864	4808
248	20241204	143200	25381737	1866	1866	1866	1866	0
249	20241204	143100	25381737	1866	1866	1866	1866	0
250	20241204	143000	25381737	1866	1866	1866	1866	0
251	20241204	142900	25381737	1866	1866	1866	1866	2
252	20241204	142800	25378005	1866	1866	1866	1866	0
253	20241204	142700	25378005	1866	1866	1866	1866	0
254	20241204	142600	25378005	1866	1866	1866	1866	0
255	20241204	142500	25378005	1866	1866	1866	1866	0
256	20241204	142400	25378005	1866	1866	1866	1866	0
257	20241204	142300	25378005	1866	1866	1866	1866	0
258	20241204	142200	25378005	1866	1866	1866	1866	0
259	20241204	142100	25378005	1866	1866	1866	1866	0
260	20241204	142000	25378005	1866	1866	1866	1866	0
261	20241204	141900	25378005	1866	1866	1866	1866	0
262	20241204	141800	25378005	1866	1866	1866	1866	0
263	20241204	141700	25378005	1866	1866	1866	1866	71
264	20241204	141600	25245519	1870	1870	1870	1870	0
265	20241204	141500	25245519	1870	1870	1870	1870	0
266	20241204	141400	25245519	1870	1870	1870	1870	0
267	20241204	141300	25245519	1870	1870	1870	1870	0
268	20241204	141200	25245519	1870	1870	1870	1870	0
269	20241204	141100	25245519	1870	1870	1870	1870	0
270	20241204	141000	25245519	1870	1870	1870	1870	0
271	20241204	140900	25245519	1870	1870	1870	1870	0
272	20241204	140800	25245519	1870	1870	1870	1870	0
273	20241204	140700	25245519	1870	1870	1870	1870	0
274	20241204	140600	25245519	1870	1870	1870	1870	0
275	20241204	140500	25245519	1870	1867	1870	1867	30
276	20241204	140400	25189437	1866	1866	1866	1866	0
277	20241204	140300	25189437	1866	1866	1866	1866	0
278	20241204	140200	25189437	1866	1866	1866	1866	0
279	20241204	140100	25189437	1866	1866	1866	1866	0
280	20241204	140000	25189437	1866	1866	1866	1866	71
281	20241204	135900	25056951	1866	1866	1866	1866	0
282	20241204	135800	25056951	1866	1866	1866	1866	0
283	20241204	135700	25056951	1866	1866	1866	1866	1
284	20241204	135600	25055085	1865	1865	1865	1865	0
285	20241204	135500	25055085	1865	1865	1865	1865	12
286	20241204	135400	25032705	1865	1865	1865	1865	0
287	20241204	135300	25032705	1865	1865	1865	1865	0
288	20241204	135200	25032705	1865	1865	1865	1865	166
289	20241204	135100	24723115	1865	1865	1865	1865	0
290	20241204	135000	24723115	1865	1866	1866	1865	70
291	20241204	134900	24592515	1865	1866	1866	1865	67
292	20241204	134800	24467511	1866	1866	1866	1866	2
293	20241204	134700	24463779	1866	1866	1866	1866	70
294	20241204	134600	24333159	1866	1866	1866	1866	0
295	20241204	134500	24333159	1866	1866	1866	1866	0
296	20241204	134400	24333159	1866	1866	1866	1866	0
297	20241204	134300	24333159	1866	1866	1866	1866	71
298	20241204	134200	24200673	1866	1866	1866	1866	0
299	20241204	134100	24200673	1866	1866	1866	1866	0
300	20241204	134000	24200673	1866	1866	1866	1866	0
301	20241204	133900	24200673	1866	1866	1866	1866	0
302	20241204	133800	24200673	1866	1866	1866	1866	0
303	20241204	133700	24200673	1866	1866	1866	1866	0
304	20241204	133600	24200673	1866	1866	1866	1866	0
305	20241204	133500	24200673	1866	1866	1866	1866	0
306	20241204	133400	24200673	1866	1866	1866	1866	0
307	20241204	133300	24200673	1866	1866	1866	1866	0
308	20241204	133200	24200673	1866	1866	1866	1866	0
309	20241204	133100	24200673	1866	1866	1866	1866	0
310	20241204	133000	24200673	1866	1866	1866	1866	0
311	20241204	132900	24200673	1866	1866	1866	1866	0
312	20241204	132800	24200673	1866	1866	1866	1866	0
313	20241204	132700	24200673	1866	1866	1866	1866	0
314	20241204	132600	24200673	1866	1868	1868	1866	81
315	20241204	132500	24049517	1868	1867	1868	1867	2
316	20241204	132400	24045782	1866	1866	1866	1866	38
317	20241204	132300	23974874	1866	1866	1866	1866	0
318	20241204	132200	23974874	1866	1866	1866	1866	1
319	20241204	132100	23973008	1866	1866	1866	1866	0
320	20241204	132000	23973008	1866	1866	1866	1866	0
321	20241204	131900	23973008	1866	1866	1866	1866	0
322	20241204	131800	23973008	1866	1866	1866	1866	0
323	20241204	131700	23973008	1866	1866	1866	1866	0
324	20241204	131600	23973008	1866	1866	1866	1866	0
325	20241204	131500	23973008	1866	1866	1866	1866	0
326	20241204	131400	23973008	1866	1866	1866	1866	0
327	20241204	131300	23973008	1866	1866	1866	1866	0
328	20241204	131200	23973008	1866	1866	1866	1866	0
329	20241204	131100	23973008	1866	1866	1866	1866	0
330	20241204	131000	23973008	1866	1866	1866	1866	0
331	20241204	130900	23973008	1866	1866	1866	1866	71
332	20241204	130800	23840522	1866	1866	1866	1866	0
333	20241204	130700	23840522	1866	1866	1866	1866	0
334	20241204	130600	23840522	1866	1866	1866	1866	0
335	20241204	130500	23840522	1866	1866	1866	1866	0
336	20241204	130400	23840522	1866	1867	1870	1866	1170
337	20241204	130300	21653455	1866	1866	1866	1866	0
338	20241204	130200	21653455	1866	1866	1866	1866	0
339	20241204	130100	21653455	1866	1866	1866	1866	0
340	20241204	130000	21653455	1866	1866	1866	1866	23
341	20241204	125900	21610537	1867	1866	1867	1866	122
342	20241204	125800	21382875	1866	1866	1866	1866	0
343	20241204	125700	21382875	1866	1866	1866	1866	0
344	20241204	125600	21382875	1866	1866	1866	1866	0
345	20241204	125500	21382875	1866	1866	1866	1866	0
346	20241204	125400	21382875	1866	1866	1866	1866	0
347	20241204	125300	21382875	1866	1867	1867	1866	8
348	20241204	125200	21367946	1867	1866	1867	1866	72
349	20241204	125100	21233593	1866	1866	1866	1866	0
350	20241204	125000	21233593	1866	1866	1866	1866	0
351	20241204	124900	21233593	1866	1866	1866	1866	0
352	20241204	124800	21233593	1866	1866	1866	1866	0
353	20241204	124700	21233593	1866	1866	1866	1866	0
354	20241204	124600	21233593	1866	1866	1866	1866	0
355	20241204	124500	21233593	1866	1866	1866	1866	0
356	20241204	124400	21233593	1866	1866	1866	1866	0
357	20241204	124300	21233593	1866	1866	1866	1866	0
358	20241204	124200	21233593	1866	1866	1866	1866	0
359	20241204	124100	21233593	1866	1866	1866	1866	0
360	20241204	124000	21233593	1866	1866	1866	1866	0
361	20241204	123900	21233593	1866	1866	1866	1866	0
362	20241204	123800	21233593	1866	1866	1866	1866	16
363	20241204	123700	21203737	1866	1866	1866	1866	0
364	20241204	123600	21203737	1866	1866	1866	1866	110
365	20241204	123500	20998477	1866	1866	1866	1866	72
366	20241204	123400	20864125	1866	1866	1866	1866	0
367	20241204	123300	20864125	1866	1866	1866	1866	0
368	20241204	123200	20864125	1866	1866	1866	1866	0
369	20241204	123100	20864125	1866	1866	1866	1866	0
370	20241204	123000	20864125	1866	1866	1866	1866	0
371	20241204	122900	20864125	1866	1866	1866	1866	0
372	20241204	122800	20864125	1866	1866	1866	1866	0
373	20241204	122700	20864125	1866	1866	1866	1866	0
374	20241204	122600	20864125	1866	1866	1866	1866	0
375	20241204	122500	20864125	1866	1866	1866	1866	0
376	20241204	122400	20864125	1866	1866	1866	1866	0
377	20241204	122300	20864125	1866	1866	1866	1866	0
378	20241204	122200	20864125	1866	1866	1866	1866	0
379	20241204	122100	20864125	1866	1866	1866	1866	0
380	20241204	122000	20864125	1866	1866	1866	1866	0
381	20241204	121900	20864125	1866	1866	1866	1866	0
382	20241204	121800	20864125	1866	1866	1866	1866	73
383	20241204	121700	20727907	1866	1866	1866	1866	0
384	20241204	121600	20727907	1866	1866	1866	1866	0
385	20241204	121500	20727907	1866	1866	1866	1866	0
386	20241204	121400	20727907	1866	1866	1866	1866	0
387	20241204	121300	20727907	1866	1866	1866	1866	0
388	20241204	121200	20727907	1866	1866	1866	1866	17
389	20241204	121100	20696185	1866	1866	1866	1866	0
390	20241204	121000	20696185	1866	1866	1866	1866	0
391	20241204	120900	20696185	1866	1866	1866	1866	0
392	20241204	120800	20696185	1866	1866	1866	1866	0
393	20241204	120700	20696185	1866	1866	1866	1866	0
394	20241204	120600	20696185	1866	1866	1866	1866	0
395	20241204	120500	20696185	1866	1866	1866	1866	0
396	20241204	120400	20696185	1866	1866	1866	1866	195
397	20241204	120300	20332315	1866	1866	1866	1866	0
398	20241204	120200	20332315	1866	1866	1866	1866	0
399	20241204	120100	20332315	1866	1866	1866	1866	72
400	20241204	120000	20197963	1868	1867	1868	1867	10
401	20241204	115900	20179284	1866	1867	1868	1866	163
402	20241204	115800	19874840	1866	1866	1866	1866	0
403	20241204	115700	19874840	1866	1866	1866	1866	102
404	20241204	115600	19684508	1866	1866	1866	1866	0
405	20241204	115500	19684508	1866	1866	1866	1866	0
406	20241204	115400	19684508	1866	1866	1866	1866	0
407	20241204	115300	19684508	1866	1866	1866	1866	23
408	20241204	115200	19641590	1866	1866	1866	1866	0
409	20241204	115100	19641590	1866	1866	1866	1866	14
410	20241204	115000	19615466	1866	1866	1866	1866	0
411	20241204	114900	19615466	1866	1866	1866	1866	11
412	20241204	114800	19594940	1865	1866	1866	1865	42
413	20241204	114700	19516585	1866	1866	1866	1866	20
414	20241204	114600	19479265	1866	1866	1866	1866	0
415	20241204	114500	19479265	1866	1866	1866	1866	0
416	20241204	114400	19479265	1866	1867	1867	1865	132
417	20241204	114300	19232983	1866	1866	1866	1866	0
418	20241204	114200	19232983	1866	1866	1866	1866	0
419	20241204	114100	19232983	1866	1866	1866	1866	0
420	20241204	114000	19232983	1866	1866	1866	1866	0
421	20241204	113900	19232983	1866	1866	1866	1866	0
422	20241204	113800	19232983	1866	1867	1867	1866	13
423	20241204	113700	19208723	1867	1867	1867	1867	0
424	20241204	113600	19208723	1867	1867	1867	1867	0
425	20241204	113500	19208723	1867	1866	1867	1866	170
426	20241204	113400	18891334	1865	1865	1865	1865	1002
427	20241204	113300	17022604	1865	1865	1865	1865	1
428	20241204	113200	17020739	1865	1869	1869	1865	1041
429	20241204	113100	15076455	1869	1870	1870	1869	12
430	20241204	113000	15054026	1870	1870	1870	1870	0
431	20241204	112900	15054026	1870	1870	1870	1870	0
432	20241204	112800	15054026	1870	1870	1870	1870	0
433	20241204	112700	15054026	1870	1870	1870	1869	113
434	20241204	112600	14842784	1870	1870	1870	1870	0
435	20241204	112500	14842784	1870	1870	1870	1870	0
436	20241204	112400	14842784	1870	1870	1870	1870	0
437	20241204	112300	14842784	1870	1870	1870	1870	1
438	20241204	112200	14840914	1870	1870	1870	1870	0
439	20241204	112100	14840914	1870	1870	1870	1870	0
440	20241204	112000	14840914	1870	1870	1870	1870	0
441	20241204	111900	14840914	1870	1870	1870	1870	0
442	20241204	111800	14840914	1870	1870	1870	1870	0
443	20241204	111700	14840914	1870	1870	1870	1870	0
444	20241204	111600	14840914	1870	1870	1870	1870	0
445	20241204	111500	14840914	1870	1870	1870	1870	0
446	20241204	111400	14840914	1870	1870	1870	1870	0
447	20241204	111300	14840914	1870	1870	1870	1870	0
448	20241204	111200	14840914	1870	1870	1870	1870	7
449	20241204	111100	14827824	1870	1870	1870	1870	0
450	20241204	111000	14827824	1870	1870	1870	1870	131
451	20241204	110900	14582854	1870	1870	1870	1870	0
452	20241204	110800	14582854	1870	1870	1870	1870	0
453	20241204	110700	14582854	1870	1870	1870	1870	0
454	20241204	110600	14582854	1870	1870	1870	1870	2
455	20241204	110500	14579114	1870	1870	1870	1870	888
456	20241204	110400	12918554	1870	1870	1870	1870	0
457	20241204	110300	12918554	1870	1870	1870	1870	10
458	20241204	110200	12899854	1868	1868	1868	1868	1
459	20241204	110100	12897986	1870	1870	1870	1870	0
460	20241204	110000	12897986	1870	1870	1870	1870	0
461	20241204	105900	12897986	1870	1870	1870	1870	0
462	20241204	105800	12897986	1870	1870	1870	1870	0
463	20241204	105700	12897986	1870	1870	1870	1870	0
464	20241204	105600	12897986	1870	1865	1870	1865	146
465	20241204	105500	12625195	1866	1866	1866	1866	299
466	20241204	105400	12067261	1866	1866	1866	1866	0
467	20241204	105300	12067261	1866	1866	1866	1866	76
468	20241204	105200	11925445	1879	1879	1879	1879	0
469	20241204	105100	11925445	1879	1879	1879	1879	0
470	20241204	105000	11925445	1879	1879	1879	1879	2
471	20241204	104900	11921687	1879	1879	1879	1879	12
472	20241204	104800	11899139	1879	1879	1879	1866	15
473	20241204	104700	11870993	1879	1879	1879	1867	31
474	20241204	104600	11812984	1868	1870	1880	1867	203
475	20241204	104500	11432410	1880	1867	1880	1867	97
476	20241204	104400	11250310	1871	1866	1871	1866	54
477	20241204	104300	11149345	1866	1866	1866	1866	0
478	20241204	104200	11149345	1866	1866	1866	1866	0
479	20241204	104100	11149345	1866	1866	1866	1866	0
480	20241204	104000	11149345	1866	1866	1866	1866	0
481	20241204	103900	11149345	1866	1866	1866	1866	5
482	20241204	103800	11140015	1866	1866	1866	1865	54
483	20241204	103700	11039293	1865	1865	1865	1865	11
484	20241204	103600	11018778	1865	1866	1866	1865	79
485	20241204	103500	10871437	1866	1866	1866	1866	4
486	20241204	103400	10863973	1866	1866	1866	1866	0
487	20241204	103300	10863973	1866	1866	1866	1866	10
488	20241204	103200	10845313	1866	1866	1866	1866	0
489	20241204	103100	10845313	1866	1866	1866	1866	138
490	20241204	103000	10587805	1866	1866	1866	1866	0
491	20241204	102900	10587805	1866	1866	1866	1866	0
492	20241204	102800	10587805	1866	1866	1866	1866	0
493	20241204	102700	10587805	1866	1866	1866	1866	0
494	20241204	102600	10587805	1866	1866	1866	1866	0
495	20241204	102500	10587805	1866	1866	1866	1866	0
496	20241204	102400	10587805	1866	1866	1866	1866	0
497	20241204	102300	10587805	1866	1866	1866	1866	0
498	20241204	102200	10587805	1866	1866	1866	1866	0
499	20241204	102100	10587805	1866	1866	1866	1866	0
500	20241204	102000	10587805	1866	1866	1866	1866	0
501	20241204	101900	10587805	1866	1868	1868	1866	72
502	20241204	101800	10453398	1868	1868	1868	1868	18
503	20241204	101700	10419774	1869	1869	1869	1868	6
504	20241204	101600	10408564	1868	1868	1868	1868	19
505	20241204	101500	10373072	1868	1868	1868	1868	0
506	20241204	101400	10373072	1868	1868	1868	1868	2
507	20241204	101300	10369336	1868	1869	1869	1868	157
508	20241204	101200	10076059	1868	1868	1868	1868	0
509	20241204	101100	10076059	1868	1868	1868	1868	0
510	20241204	101000	10076059	1868	1868	1868	1868	0
511	20241204	100900	10076059	1868	1868	1868	1868	0
512	20241204	100800	10076059	1868	1868	1868	1868	0
513	20241204	100700	10076059	1868	1868	1868	1868	0
514	20241204	100600	10076059	1868	1868	1868	1868	0
515	20241204	100500	10076059	1868	1868	1868	1868	0
516	20241204	100400	10076059	1868	1870	1870	1868	180
517	20241204	100300	9739497	1870	1870	1870	1870	155
518	20241204	100200	9449647	1870	1870	1870	1870	72
519	20241204	100100	9315007	1870	1870	1870	1870	0
520	20241204	100000	9315007	1870	1870	1870	1870	0
521	20241204	095900	9315007	1870	1870	1870	1870	0
522	20241204	095800	9315007	1870	1870	1870	1870	0
523	20241204	095700	9315007	1870	1870	1870	1870	0
524	20241204	095600	9315007	1870	1870	1870	1870	0
525	20241204	095500	9315007	1870	1870	1870	1870	110
526	20241204	095400	9109307	1871	1868	1888	1868	1071
527	20241204	095300	7095697	1867	1868	1889	1867	439
528	20241204	095200	6269938	1874	1866	1874	1866	705
529	20241204	095100	4951790	1866	1866	1866	1866	0
530	20241204	095000	4951790	1866	1865	1866	1865	71
531	20241204	094900	4819305	1864	1864	1864	1864	0
532	20241204	094800	4819305	1864	1864	1864	1864	0
533	20241204	094700	4819305	1864	1864	1864	1864	0
534	20241204	094600	4819305	1864	1864	1864	1864	12
535	20241204	094500	4796937	1865	1868	1868	1865	72
536	20241204	094400	4662627	1869	1869	1869	1869	1
537	20241204	094300	4660758	1868	1868	1868	1868	0
538	20241204	094200	4660758	1868	1868	1868	1868	0
539	20241204	094100	4660758	1868	1868	1868	1868	2
540	20241204	094000	4657022	1869	1869	1869	1869	1
541	20241204	093900	4655153	1869	1869	1869	1869	1
542	20241204	093800	4653284	1868	1868	1868	1868	0
543	20241204	093700	4653284	1868	1868	1868	1868	0
544	20241204	093600	4653284	1868	1870	1870	1868	252
545	20241204	093500	4182106	1868	1868	1868	1868	0
546	20241204	093400	4182106	1868	1870	1870	1868	439
547	20241204	093300	3361222	1868	1868	1868	1868	0
548	20241204	093200	3361222	1868	1864	1868	1864	15
549	20241204	093100	3333206	1863	1863	1863	1863	0
550	20241204	093000	3333206	1863	1863	1863	1863	84
551	20241204	092900	3176714	1863	1863	1863	1863	0
552	20241204	092800	3176714	1863	1862	1863	1862	73
553	20241204	092700	3040787	1863	1863	1863	1863	0
554	20241204	092600	3040787	1863	1863	1863	1863	0
555	20241204	092500	3040787	1863	1863	1863	1863	0
556	20241204	092400	3040787	1863	1863	1863	1863	10
557	20241204	092300	3022157	1863	1863	1870	1863	801
558	20241204	092200	1524305	1870	1870	1870	1870	0
559	20241204	092100	1524305	1870	1870	1870	1870	0
560	20241204	092000	1524305	1870	1870	1870	1870	0
561	20241204	091900	1524305	1870	1870	1870	1870	0
562	20241204	091800	1524305	1870	1870	1870	1870	0
563	20241204	091700	1524305	1870	1870	1870	1870	0
564	20241204	091600	1524305	1870	1870	1870	1870	0
565	20241204	091500	1524305	1870	1870	1870	1870	0
566	20241204	091400	1524305	1870	1870	1870	1870	60
567	20241204	091300	1412105	1870	1862	1870	1862	201
568	20241204	091200	1036243	1862	1861	1870	1861	37
569	20241204	091100	967210	1870	1870	1870	1870	0
570	20241204	091000	967210	1870	1870	1870	1870	0
571	20241204	090900	967210	1870	1870	1870	1870	1
572	20241204	090800	965340	1860	1860	1860	1860	0
573	20241204	090700	965340	1860	1860	1860	1860	0
574	20241204	090600	965340	1860	1860	1860	1860	1
575	20241204	090500	963480	1860	1860	1860	1860	0
576	20241204	090400	963480	1860	1860	1860	1860	0
577	20241204	090300	963480	1860	1860	1860	1860	1
578	20241204	090200	961620	1860	1860	1860	1860	0
579	20241204	090100	961620	1860	1860	1860	1860	0
580	20241204	090000	961620	1860	1860	1860	1860	517