KissMeData/002920/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	183800	13046287	1870	1870	1870	1870	29
3	20241205	183700	13046287	1870	1870	1870	1870	0
4	20241205	183600	13046287	1870	1870	1870	1870	0
5	20241205	183500	13046287	1870	1870	1870	1870	0
6	20241205	183400	13046287	1870	1870	1870	1870	0
7	20241205	183300	13046287	1870	1870	1870	1870	0
8	20241205	183200	13046287	1870	1870	1870	1870	0
9	20241205	183100	13046287	1870	1870	1870	1870	0
10	20241205	183000	13046287	1870	1870	1870	1870	0
11	20241205	182900	13046287	1870	1870	1870	1870	0
12	20241205	182800	13046287	1870	1870	1870	1870	0
13	20241205	182700	13046287	1870	1870	1870	1870	0
14	20241205	182600	13046287	1870	1870	1870	1870	0
15	20241205	182500	13046287	1870	1870	1870	1870	0
16	20241205	182400	13046287	1870	1870	1870	1870	0
17	20241205	182300	13046287	1870	1870	1870	1870	0
18	20241205	182200	13046287	1870	1870	1870	1870	0
19	20241205	182100	13046287	1870	1870	1870	1870	0
20	20241205	182000	13046287	1870	1870	1870	1870	0
21	20241205	181900	13046287	1870	1870	1870	1870	0
22	20241205	181800	13046287	1870	1870	1870	1870	0
23	20241205	181700	13046287	1870	1870	1870	1870	0
24	20241205	181600	13046287	1870	1870	1870	1870	0
25	20241205	181500	13046287	1870	1870	1870	1870	0
26	20241205	181400	13046287	1870	1870	1870	1870	0
27	20241205	181300	13046287	1870	1870	1870	1870	0
28	20241205	181200	13046287	1870	1870	1870	1870	0
29	20241205	181100	13046287	1870	1870	1870	1870	0
30	20241205	181000	13046287	1870	1870	1870	1870	0
31	20241205	180900	13046287	1870	1870	1870	1870	0
32	20241205	180800	13046287	1870	1870	1870	1870	29
33	20241205	180700	13046287	1870	1870	1870	1870	0
34	20241205	180600	13046287	1870	1870	1870	1870	0
35	20241205	180500	13046287	1870	1870	1870	1870	0
36	20241205	180400	13046287	1870	1870	1870	1870	0
37	20241205	180300	13046287	1870	1870	1870	1870	0
38	20241205	180200	13046287	1870	1870	1870	1870	0
39	20241205	180100	13046287	1870	1870	1870	1870	0
40	20241205	180000	13046287	1870	1870	1870	1870	0
41	20241205	175900	13046287	1870	1870	1870	1870	0
42	20241205	175800	13046287	1870	1870	1870	1870	0
43	20241205	175700	13046287	1870	1870	1870	1870	0
44	20241205	175600	13046287	1870	1870	1870	1870	0
45	20241205	175500	13046287	1870	1870	1870	1870	0
46	20241205	175400	13046287	1870	1870	1870	1870	0
47	20241205	175300	13046287	1870	1870	1870	1870	0
48	20241205	175200	13046287	1870	1870	1870	1870	0
49	20241205	175100	13046287	1870	1870	1870	1870	0
50	20241205	175000	13046287	1870	1870	1870	1870	0
51	20241205	174900	13046287	1870	1870	1870	1870	0
52	20241205	174800	13046287	1870	1870	1870	1870	0
53	20241205	174700	13046287	1870	1870	1870	1870	0
54	20241205	174600	13046287	1870	1870	1870	1870	0
55	20241205	174500	13046287	1870	1870	1870	1870	0
56	20241205	174400	13046287	1870	1870	1870	1870	0
57	20241205	174300	13046287	1870	1870	1870	1870	0
58	20241205	174200	13046287	1870	1870	1870	1870	0
59	20241205	174100	13046287	1870	1870	1870	1870	0
60	20241205	174000	13046287	1870	1870	1870	1870	0
61	20241205	173900	13046287	1870	1870	1870	1870	0
62	20241205	173800	13046287	1870	1870	1870	1870	29
63	20241205	173700	13046287	1870	1870	1870	1870	0
64	20241205	173600	13046287	1870	1870	1870	1870	0
65	20241205	173500	13046287	1870	1870	1870	1870	0
66	20241205	173400	13046287	1870	1870	1870	1870	0
67	20241205	173300	13046287	1870	1870	1870	1870	0
68	20241205	173200	13046287	1870	1870	1870	1870	0
69	20241205	173100	13046287	1870	1870	1870	1870	0
70	20241205	173000	13046287	1870	1870	1870	1870	0
71	20241205	172900	13046287	1870	1870	1870	1870	0
72	20241205	172800	13046287	1870	1870	1870	1870	0
73	20241205	172700	13046287	1870	1870	1870	1870	0
74	20241205	172600	13046287	1870	1870	1870	1870	0
75	20241205	172500	13046287	1870	1870	1870	1870	0
76	20241205	172400	13046287	1870	1870	1870	1870	0
77	20241205	172300	13046287	1870	1870	1870	1870	0
78	20241205	172200	13046287	1870	1870	1870	1870	0
79	20241205	172100	13046287	1870	1870	1870	1870	0
80	20241205	172000	13046287	1870	1870	1870	1870	0
81	20241205	171900	13046287	1870	1870	1870	1870	0
82	20241205	171800	13046287	1870	1870	1870	1870	0
83	20241205	171700	13046287	1870	1870	1870	1870	0
84	20241205	171600	13046287	1870	1870	1870	1870	0
85	20241205	171500	13046287	1870	1870	1870	1870	0
86	20241205	171400	13046287	1870	1870	1870	1870	0
87	20241205	171300	13046287	1870	1870	1870	1870	0
88	20241205	171200	13046287	1870	1870	1870	1870	0
89	20241205	171100	13046287	1870	1870	1870	1870	0
90	20241205	171000	13046287	1870	1870	1870	1870	0
91	20241205	170900	13046287	1870	1870	1870	1870	0
92	20241205	170800	13046287	1870	1870	1870	1870	29
93	20241205	170700	13046287	1870	1870	1870	1870	0
94	20241205	170600	13046287	1870	1870	1870	1870	0
95	20241205	170500	13046287	1870	1870	1870	1870	0
96	20241205	170400	13046287	1870	1870	1870	1870	0
97	20241205	170300	13046287	1870	1870	1870	1870	0
98	20241205	170200	13046287	1870	1870	1870	1870	0
99	20241205	170100	13046287	1870	1870	1870	1870	0
100	20241205	170000	13046287	1870	1870	1870	1870	0
101	20241205	165900	13046287	1870	1870	1870	1870	0
102	20241205	165800	13046287	1870	1870	1870	1870	0
103	20241205	165700	13046287	1870	1870	1870	1870	0
104	20241205	165600	13046287	1870	1870	1870	1870	0
105	20241205	165500	13046287	1870	1870	1870	1870	0
106	20241205	165400	13046287	1870	1870	1870	1870	0
107	20241205	165300	13046287	1870	1870	1870	1870	0
108	20241205	165200	13046287	1870	1870	1870	1870	0
109	20241205	165100	13046287	1870	1870	1870	1870	0
110	20241205	165000	13046287	1870	1870	1870	1870	0
111	20241205	164900	13046287	1870	1870	1870	1870	0
112	20241205	164800	13046287	1870	1870	1870	1870	0
113	20241205	164700	13046287	1870	1870	1870	1870	0
114	20241205	164600	13046287	1870	1870	1870	1870	0
115	20241205	164500	13046287	1870	1870	1870	1870	0
116	20241205	164400	13046287	1870	1870	1870	1870	0
117	20241205	164300	13046287	1870	1870	1870	1870	0
118	20241205	164200	13046287	1870	1870	1870	1870	0
119	20241205	164100	13046287	1870	1870	1870	1870	0
120	20241205	164000	13046287	1870	1870	1870	1870	0
121	20241205	163900	13046287	1870	1870	1870	1870	0
122	20241205	163800	13046287	1870	1870	1870	1870	29
123	20241205	163700	13046287	1870	1870	1870	1870	0
124	20241205	163600	13046287	1870	1870	1870	1870	0
125	20241205	163500	13046287	1870	1870	1870	1870	0
126	20241205	163400	13046287	1870	1870	1870	1870	0
127	20241205	163300	13046287	1870	1870	1870	1870	0
128	20241205	163200	13046287	1870	1870	1870	1870	0
129	20241205	163100	13046287	1870	1870	1870	1870	0
130	20241205	163000	13046287	1870	1870	1870	1870	0
131	20241205	162900	13046287	1870	1870	1870	1870	0
132	20241205	162800	13046287	1870	1870	1870	1870	0
133	20241205	162700	13046287	1870	1870	1870	1870	0
134	20241205	162600	13046287	1870	1870	1870	1870	0
135	20241205	162500	13046287	1870	1870	1870	1870	0
136	20241205	162400	13046287	1870	1870	1870	1870	0
137	20241205	162300	13046287	1870	1870	1870	1870	0
138	20241205	162200	13046287	1870	1870	1870	1870	0
139	20241205	162100	13046287	1870	1870	1870	1870	0
140	20241205	162000	13046287	1870	1870	1870	1870	0
141	20241205	161900	13046287	1870	1870	1870	1870	0
142	20241205	161800	13046287	1870	1870	1870	1870	0
143	20241205	161700	13046287	1870	1870	1870	1870	0
144	20241205	161600	13046287	1870	1870	1870	1870	0
145	20241205	161500	13046287	1870	1870	1870	1870	0
146	20241205	161400	13046287	1870	1870	1870	1870	0
147	20241205	161300	13046287	1870	1870	1870	1870	0
148	20241205	161200	13046287	1870	1870	1870	1870	0
149	20241205	161100	13046287	1870	1870	1870	1870	0
150	20241205	161000	13046287	1870	1870	1870	1870	0
151	20241205	160900	13046287	1870	1870	1870	1870	0
152	20241205	160800	13046287	1870	1870	1870	1870	29
153	20241205	160700	13046287	1870	1870	1870	1870	0
154	20241205	160600	13046287	1870	1870	1870	1870	0
155	20241205	160500	13046287	1870	1870	1870	1870	0
156	20241205	160400	13046287	1870	1870	1870	1870	0
157	20241205	160300	13046287	1870	1870	1870	1870	0
158	20241205	160200	13046287	1870	1870	1870	1870	0
159	20241205	160100	13046287	1870	1870	1870	1870	0
160	20241205	160000	13046287	1870	1870	1870	1870	0
161	20241205	155900	13046287	1870	1870	1870	1870	0
162	20241205	155800	13046287	1870	1870	1870	1870	0
163	20241205	155700	13046287	1870	1870	1870	1870	0
164	20241205	155600	13046287	1870	1870	1870	1870	0
165	20241205	155500	13046287	1870	1870	1870	1870	0
166	20241205	155400	13046287	1870	1870	1870	1870	0
167	20241205	155300	13046287	1870	1870	1870	1870	0
168	20241205	155200	13046287	1870	1870	1870	1870	0
169	20241205	155100	13046287	1870	1870	1870	1870	0
170	20241205	155000	13046287	1870	1870	1870	1870	0
171	20241205	154900	13046287	1870	1870	1870	1870	0
172	20241205	154800	13046287	1870	1870	1870	1870	0
173	20241205	154700	13046287	1870	1870	1870	1870	0
174	20241205	154600	13046287	1870	1870	1870	1870	0
175	20241205	154500	13046287	1870	1870	1870	1870	0
176	20241205	154400	13046287	1870	1870	1870	1870	0
177	20241205	154300	13046287	1870	1870	1870	1870	0
178	20241205	154200	13046287	1870	1870	1870	1870	0
179	20241205	154100	13046287	1870	1870	1870	1870	0
180	20241205	154000	13046287	1870	1870	1870	1870	0
181	20241205	153900	13046287	1870	1870	1870	1870	0
182	20241205	153800	13046287	1870	1870	1870	1870	29
183	20241205	153700	13046287	1870	1870	1870	1870	0
184	20241205	153600	13046287	1870	1870	1870	1870	0
185	20241205	153500	13046287	1870	1870	1870	1870	0
186	20241205	153400	13046287	1870	1870	1870	1870	0
187	20241205	153300	13046287	1870	1870	1870	1870	0
188	20241205	153200	13046287	1870	1870	1870	1870	0
189	20241205	153100	13046287	1870	1870	1870	1870	0
190	20241205	153000	13046287	1870	1870	1870	1870	29
191	20241205	152900	12992057	1862	1862	1862	1862	0
192	20241205	152800	12992057	1862	1862	1862	1862	0
193	20241205	152700	12992057	1862	1862	1862	1862	0
194	20241205	152600	12992057	1862	1862	1862	1862	0
195	20241205	152500	12992057	1862	1862	1862	1862	0
196	20241205	152400	12992057	1862	1862	1862	1862	0
197	20241205	152300	12992057	1862	1862	1862	1862	0
198	20241205	152200	12992057	1862	1862	1862	1862	0
199	20241205	152100	12992057	1862	1862	1862	1862	0
200	20241205	152000	12992057	1862	1862	1862	1862	0
201	20241205	151900	12992057	1862	1864	1870	1862	1316
202	20241205	151800	10532964	1863	1863	1863	1863	0
203	20241205	151700	10532964	1863	1863	1863	1863	0
204	20241205	151600	10532964	1863	1863	1863	1863	0
205	20241205	151500	10532964	1863	1863	1863	1863	0
206	20241205	151400	10532964	1863	1863	1863	1863	0
207	20241205	151300	10532964	1863	1863	1863	1863	0
208	20241205	151200	10532964	1863	1863	1863	1863	0
209	20241205	151100	10532964	1863	1863	1863	1863	0
210	20241205	151000	10532964	1863	1863	1863	1863	1
211	20241205	150900	10531101	1863	1863	1863	1863	0
212	20241205	150800	10531101	1863	1863	1863	1863	0
213	20241205	150700	10531101	1863	1863	1863	1863	0
214	20241205	150600	10531101	1863	1863	1863	1863	0
215	20241205	150500	10531101	1863	1863	1863	1863	0
216	20241205	150400	10531101	1863	1863	1863	1863	0
217	20241205	150300	10531101	1863	1863	1863	1863	33
218	20241205	150200	10469622	1862	1862	1862	1862	0
219	20241205	150100	10469622	1862	1862	1862	1862	0
220	20241205	150000	10469622	1862	1862	1862	1862	0
221	20241205	145900	10469622	1862	1862	1862	1862	0
222	20241205	145800	10469622	1862	1862	1862	1862	0
223	20241205	145700	10469622	1862	1862	1862	1862	0
224	20241205	145600	10469622	1862	1862	1862	1862	0
225	20241205	145500	10469622	1862	1862	1862	1862	0
226	20241205	145400	10469622	1862	1862	1862	1862	0
227	20241205	145300	10469622	1862	1862	1862	1862	0
228	20241205	145200	10469622	1862	1862	1862	1862	0
229	20241205	145100	10469622	1862	1862	1862	1862	45
230	20241205	145000	10385832	1862	1862	1862	1862	0
231	20241205	144900	10385832	1862	1862	1862	1862	0
232	20241205	144800	10385832	1862	1862	1862	1862	0
233	20241205	144700	10385832	1862	1862	1862	1862	0
234	20241205	144600	10385832	1862	1862	1862	1862	0
235	20241205	144500	10385832	1862	1862	1862	1862	0
236	20241205	144400	10385832	1862	1862	1862	1862	0
237	20241205	144300	10385832	1862	1862	1862	1862	6
238	20241205	144200	10374660	1863	1863	1863	1863	0
239	20241205	144100	10374660	1863	1863	1863	1863	0
240	20241205	144000	10374660	1863	1863	1863	1863	0
241	20241205	143900	10374660	1863	1863	1863	1863	20
242	20241205	143800	10337400	1863	1863	1863	1863	0
243	20241205	143700	10337400	1863	1863	1863	1863	0
244	20241205	143600	10337400	1863	1862	1863	1862	54
245	20241205	143500	10236848	1862	1862	1862	1862	0
246	20241205	143400	10236848	1862	1863	1863	1862	45
247	20241205	143300	10153048	1864	1864	1864	1864	0
248	20241205	143200	10153048	1864	1864	1864	1864	0
249	20241205	143100	10153048	1864	1864	1864	1864	0
250	20241205	143000	10153048	1864	1865	1870	1864	176
251	20241205	142900	9824199	1864	1864	1864	1864	0
252	20241205	142800	9824199	1864	1864	1864	1864	0
253	20241205	142700	9824199	1864	1864	1864	1864	0
254	20241205	142600	9824199	1864	1864	1864	1864	42
255	20241205	142500	9745911	1863	1863	1863	1863	0
256	20241205	142400	9745911	1863	1863	1863	1863	0
257	20241205	142300	9745911	1863	1863	1863	1863	54
258	20241205	142200	9645309	1864	1864	1864	1864	0
259	20241205	142100	9645309	1864	1864	1864	1864	0
260	20241205	142000	9645309	1864	1864	1864	1864	0
261	20241205	141900	9645309	1864	1863	1864	1863	154
262	20241205	141800	9358391	1864	1864	1864	1864	0
263	20241205	141700	9358391	1864	1863	1864	1862	49
264	20241205	141600	9267136	1864	1864	1864	1864	0
265	20241205	141500	9267136	1864	1864	1864	1864	0
266	20241205	141400	9267136	1864	1864	1864	1864	0
267	20241205	141300	9267136	1864	1864	1864	1864	0
268	20241205	141200	9267136	1864	1864	1864	1864	0
269	20241205	141100	9267136	1864	1864	1864	1864	0
270	20241205	141000	9267136	1864	1864	1864	1864	0
271	20241205	140900	9267136	1864	1864	1864	1864	0
272	20241205	140800	9267136	1864	1864	1864	1864	0
273	20241205	140700	9267136	1864	1863	1864	1863	5
274	20241205	140600	9257817	1862	1862	1862	1862	0
275	20241205	140500	9257817	1862	1862	1862	1862	0
276	20241205	140400	9257817	1862	1862	1862	1862	0
277	20241205	140300	9257817	1862	1862	1862	1862	0
278	20241205	140200	9257817	1862	1862	1862	1862	0
279	20241205	140100	9257817	1862	1862	1862	1862	0
280	20241205	140000	9257817	1862	1862	1862	1862	45
281	20241205	135900	9174027	1862	1862	1862	1862	0
282	20241205	135800	9174027	1862	1862	1862	1862	0
283	20241205	135700	9174027	1862	1862	1862	1862	0
284	20241205	135600	9174027	1862	1862	1862	1862	0
285	20241205	135500	9174027	1862	1862	1862	1862	0
286	20241205	135400	9174027	1862	1862	1862	1862	0
287	20241205	135300	9174027	1862	1862	1862	1862	0
288	20241205	135200	9174027	1862	1862	1862	1862	0
289	20241205	135100	9174027	1862	1862	1862	1862	0
290	20241205	135000	9174027	1862	1862	1862	1862	0
291	20241205	134900	9174027	1862	1862	1862	1862	0
292	20241205	134800	9174027	1862	1862	1862	1862	0
293	20241205	134700	9174027	1862	1862	1862	1862	297
294	20241205	134600	8621013	1862	1862	1862	1862	0
295	20241205	134500	8621013	1862	1862	1862	1862	0
296	20241205	134400	8621013	1862	1862	1862	1862	0
297	20241205	134300	8621013	1862	1862	1862	1862	104
298	20241205	134200	8427365	1863	1863	1863	1863	0
299	20241205	134100	8427365	1863	1863	1863	1863	0
300	20241205	134000	8427365	1863	1863	1863	1863	0
301	20241205	133900	8427365	1863	1863	1863	1863	0
302	20241205	133800	8427365	1863	1863	1863	1863	0
303	20241205	133700	8427365	1863	1863	1863	1863	0
304	20241205	133600	8427365	1863	1863	1863	1863	0
305	20241205	133500	8427365	1863	1863	1863	1863	1
306	20241205	133400	8425502	1862	1862	1862	1862	0
307	20241205	133300	8425502	1862	1862	1862	1862	0
308	20241205	133200	8425502	1862	1862	1862	1862	0
309	20241205	133100	8425502	1862	1862	1862	1862	43
310	20241205	133000	8345436	1862	1865	1865	1862	621
311	20241205	132900	7189092	1865	1865	1865	1865	361
312	20241205	132800	6515827	1865	1865	1865	1865	0
313	20241205	132700	6515827	1865	1865	1865	1865	0
314	20241205	132600	6515827	1865	1865	1865	1865	45
315	20241205	132500	6431902	1865	1865	1865	1865	0
316	20241205	132400	6431902	1865	1865	1865	1865	0
317	20241205	132300	6431902	1865	1865	1865	1865	0
318	20241205	132200	6431902	1865	1865	1865	1865	0
319	20241205	132100	6431902	1865	1865	1865	1865	0
320	20241205	132000	6431902	1865	1865	1865	1865	0
321	20241205	131900	6431902	1865	1865	1865	1865	0
322	20241205	131800	6431902	1865	1865	1865	1865	0
323	20241205	131700	6431902	1865	1865	1865	1865	0
324	20241205	131600	6431902	1865	1865	1865	1865	0
325	20241205	131500	6431902	1865	1865	1865	1865	0
326	20241205	131400	6431902	1865	1865	1865	1865	0
327	20241205	131300	6431902	1865	1865	1865	1865	0
328	20241205	131200	6431902	1865	1865	1865	1865	0
329	20241205	131100	6431902	1865	1865	1865	1865	0
330	20241205	131000	6431902	1865	1865	1865	1865	0
331	20241205	130900	6431902	1865	1865	1865	1865	45
332	20241205	130800	6347977	1865	1865	1865	1865	0
333	20241205	130700	6347977	1865	1865	1865	1865	0
334	20241205	130600	6347977	1865	1865	1865	1865	0
335	20241205	130500	6347977	1865	1865	1865	1865	0
336	20241205	130400	6347977	1865	1865	1865	1865	0
337	20241205	130300	6347977	1865	1865	1865	1865	0
338	20241205	130200	6347977	1865	1865	1865	1865	0
339	20241205	130100	6347977	1865	1865	1865	1865	100
340	20241205	130000	6161477	1865	1865	1865	1865	0
341	20241205	125900	6161477	1865	1865	1865	1865	0
342	20241205	125800	6161477	1865	1865	1865	1865	0
343	20241205	125700	6161477	1865	1865	1865	1865	0
344	20241205	125600	6161477	1865	1865	1865	1865	0
345	20241205	125500	6161477	1865	1865	1865	1865	0
346	20241205	125400	6161477	1865	1865	1865	1865	0
347	20241205	125300	6161477	1865	1865	1865	1865	0
348	20241205	125200	6161477	1865	1865	1865	1865	47
349	20241205	125100	6073822	1865	1865	1865	1865	0
350	20241205	125000	6073822	1865	1865	1865	1865	0
351	20241205	124900	6073822	1865	1865	1865	1865	0
352	20241205	124800	6073822	1865	1865	1865	1865	0
353	20241205	124700	6073822	1865	1865	1865	1865	0
354	20241205	124600	6073822	1865	1865	1865	1865	0
355	20241205	124500	6073822	1865	1865	1865	1865	0
356	20241205	124400	6073822	1865	1865	1865	1865	0
357	20241205	124300	6073822	1865	1865	1865	1865	0
358	20241205	124200	6073822	1865	1865	1865	1865	0
359	20241205	124100	6073822	1865	1865	1865	1865	0
360	20241205	124000	6073822	1865	1865	1865	1865	0
361	20241205	123900	6073822	1865	1865	1865	1865	0
362	20241205	123800	6073822	1865	1865	1865	1865	0
363	20241205	123700	6073822	1865	1865	1865	1865	0
364	20241205	123600	6073822	1865	1865	1865	1865	0
365	20241205	123500	6073822	1865	1865	1865	1865	45
366	20241205	123400	5989897	1865	1865	1865	1865	0
367	20241205	123300	5989897	1865	1865	1865	1865	0
368	20241205	123200	5989897	1865	1865	1865	1865	0
369	20241205	123100	5989897	1865	1865	1865	1865	0
370	20241205	123000	5989897	1865	1865	1865	1865	0
371	20241205	122900	5989897	1865	1865	1865	1865	0
372	20241205	122800	5989897	1865	1865	1865	1865	0
373	20241205	122700	5989897	1865	1865	1865	1865	0
374	20241205	122600	5989897	1865	1865	1865	1865	0
375	20241205	122500	5989897	1865	1865	1865	1865	0
376	20241205	122400	5989897	1865	1865	1865	1865	0
377	20241205	122300	5989897	1865	1865	1865	1865	0
378	20241205	122200	5989897	1865	1865	1865	1865	0
379	20241205	122100	5989897	1865	1865	1865	1865	0
380	20241205	122000	5989897	1865	1865	1865	1865	0
381	20241205	121900	5989897	1865	1865	1865	1865	0
382	20241205	121800	5989897	1865	1865	1865	1865	45
383	20241205	121700	5905972	1865	1865	1865	1865	0
384	20241205	121600	5905972	1865	1865	1865	1865	0
385	20241205	121500	5905972	1865	1865	1865	1865	0
386	20241205	121400	5905972	1865	1865	1865	1865	70
387	20241205	121300	5775422	1865	1865	1865	1865	200
388	20241205	121200	5402422	1865	1865	1865	1865	0
389	20241205	121100	5402422	1865	1865	1865	1865	0
390	20241205	121000	5402422	1865	1865	1865	1865	0
391	20241205	120900	5402422	1865	1865	1865	1865	110
392	20241205	120800	5197272	1863	1863	1863	1863	0
393	20241205	120700	5197272	1863	1863	1863	1863	0
394	20241205	120600	5197272	1863	1863	1863	1863	0
395	20241205	120500	5197272	1863	1863	1863	1863	0
396	20241205	120400	5197272	1863	1863	1863	1863	1
397	20241205	120300	5195409	1862	1862	1862	1862	0
398	20241205	120200	5195409	1862	1862	1862	1862	0
399	20241205	120100	5195409	1862	1863	1863	1862	45
400	20241205	120000	5111614	1863	1863	1863	1863	2
401	20241205	115900	5107888	1863	1863	1863	1863	0
402	20241205	115800	5107888	1863	1863	1863	1863	2
403	20241205	115700	5104162	1863	1863	1863	1863	0
404	20241205	115600	5104162	1863	1863	1863	1863	0
405	20241205	115500	5104162	1863	1863	1863	1863	0
406	20241205	115400	5104162	1863	1863	1863	1863	0
407	20241205	115300	5104162	1863	1863	1863	1863	0
408	20241205	115200	5104162	1863	1863	1863	1863	0
409	20241205	115100	5104162	1863	1863	1863	1863	0
410	20241205	115000	5104162	1863	1863	1863	1863	0
411	20241205	114900	5104162	1863	1863	1863	1863	0
412	20241205	114800	5104162	1863	1863	1863	1863	0
413	20241205	114700	5104162	1863	1863	1863	1863	51
414	20241205	114600	5009149	1863	1863	1863	1863	10
415	20241205	114500	4990519	1862	1862	1862	1862	0
416	20241205	114400	4990519	1862	1863	1863	1862	45
417	20241205	114300	4906728	1863	1863	1863	1863	0
418	20241205	114200	4906728	1863	1863	1863	1863	0
419	20241205	114100	4906728	1863	1863	1863	1863	0
420	20241205	114000	4906728	1863	1863	1863	1863	0
421	20241205	113900	4906728	1863	1863	1863	1863	0
422	20241205	113800	4906728	1863	1863	1863	1863	0
423	20241205	113700	4906728	1863	1863	1863	1863	0
424	20241205	113600	4906728	1863	1863	1863	1863	0
425	20241205	113500	4906728	1863	1863	1863	1863	0
426	20241205	113400	4906728	1863	1863	1863	1863	0
427	20241205	113300	4906728	1863	1863	1863	1863	0
428	20241205	113200	4906728	1863	1863	1863	1863	0
429	20241205	113100	4906728	1863	1863	1863	1863	0
430	20241205	113000	4906728	1863	1863	1863	1863	59
431	20241205	112900	4796811	1862	1862	1862	1862	0
432	20241205	112800	4796811	1862	1862	1862	1862	0
433	20241205	112700	4796811	1862	1862	1862	1862	45
434	20241205	112600	4713021	1862	1862	1862	1862	0
435	20241205	112500	4713021	1862	1862	1862	1862	0
436	20241205	112400	4713021	1862	1862	1862	1862	0
437	20241205	112300	4713021	1862	1862	1862	1862	0
438	20241205	112200	4713021	1862	1862	1862	1862	0
439	20241205	112100	4713021	1862	1862	1862	1862	0
440	20241205	112000	4713021	1862	1862	1862	1862	0
441	20241205	111900	4713021	1862	1862	1862	1862	222
442	20241205	111800	4299657	1862	1862	1862	1862	0
443	20241205	111700	4299657	1862	1862	1862	1862	0
444	20241205	111600	4299657	1862	1862	1862	1862	0
445	20241205	111500	4299657	1862	1862	1862	1862	0
446	20241205	111400	4299657	1862	1863	1863	1862	92
447	20241205	111300	4128351	1863	1863	1863	1863	0
448	20241205	111200	4128351	1863	1863	1863	1863	1
449	20241205	111100	4126488	1862	1862	1862	1862	0
450	20241205	111000	4126488	1862	1863	1863	1862	45
451	20241205	110900	4042687	1864	1864	1864	1864	0
452	20241205	110800	4042687	1864	1864	1864	1864	0
453	20241205	110700	4042687	1864	1864	1864	1864	0
454	20241205	110600	4042687	1864	1864	1864	1864	6
455	20241205	110500	4031503	1864	1864	1864	1864	4
456	20241205	110400	4024047	1863	1863	1863	1863	0
457	20241205	110300	4024047	1863	1863	1863	1863	0
458	20241205	110200	4024047	1863	1863	1863	1863	0
459	20241205	110100	4024047	1863	1863	1863	1863	0
460	20241205	110000	4024047	1863	1863	1863	1863	0
461	20241205	105900	4024047	1863	1863	1863	1863	0
462	20241205	105800	4024047	1863	1863	1863	1863	0
463	20241205	105700	4024047	1863	1863	1863	1863	0
464	20241205	105600	4024047	1863	1863	1863	1863	0
465	20241205	105500	4024047	1863	1863	1863	1863	0
466	20241205	105400	4024047	1863	1863	1863	1863	1
467	20241205	105300	4022184	1862	1863	1863	1862	45
468	20241205	105200	3938392	1864	1864	1864	1864	0
469	20241205	105100	3938392	1864	1864	1864	1864	0
470	20241205	105000	3938392	1864	1864	1864	1864	0
471	20241205	104900	3938392	1864	1864	1864	1864	0
472	20241205	104800	3938392	1864	1864	1864	1864	0
473	20241205	104700	3938392	1864	1864	1864	1864	0
474	20241205	104600	3938392	1864	1864	1864	1864	0
475	20241205	104500	3938392	1864	1864	1864	1864	0
476	20241205	104400	3938392	1864	1864	1864	1864	0
477	20241205	104300	3938392	1864	1864	1864	1864	0
478	20241205	104200	3938392	1864	1864	1864	1864	0
479	20241205	104100	3938392	1864	1864	1864	1864	0
480	20241205	104000	3938392	1864	1864	1864	1864	0
481	20241205	103900	3938392	1864	1864	1864	1864	0
482	20241205	103800	3938392	1864	1864	1864	1864	1
483	20241205	103700	3936528	1863	1863	1863	1863	53
484	20241205	103600	3837789	1862	1863	1863	1862	45
485	20241205	103500	3753991	1864	1864	1864	1864	0
486	20241205	103400	3753991	1864	1864	1864	1864	0
487	20241205	103300	3753991	1864	1864	1864	1864	0
488	20241205	103200	3753991	1864	1864	1864	1864	0
489	20241205	103100	3753991	1864	1864	1864	1864	0
490	20241205	103000	3753991	1864	1864	1864	1864	0
491	20241205	102900	3753991	1864	1864	1864	1864	1
492	20241205	102800	3752127	1864	1864	1864	1864	0
493	20241205	102700	3752127	1864	1864	1864	1864	0
494	20241205	102600	3752127	1864	1864	1864	1864	0
495	20241205	102500	3752127	1864	1864	1864	1864	0
496	20241205	102400	3752127	1864	1864	1864	1864	0
497	20241205	102300	3752127	1864	1864	1864	1864	0
498	20241205	102200	3752127	1864	1864	1864	1864	0
499	20241205	102100	3752127	1864	1864	1864	1864	0
500	20241205	102000	3752127	1864	1864	1864	1864	50
501	20241205	101900	3658927	1863	1863	1863	1862	47
502	20241205	101800	3571409	1864	1864	1864	1864	0
503	20241205	101700	3571409	1864	1864	1864	1864	0
504	20241205	101600	3571409	1864	1864	1864	1864	0
505	20241205	101500	3571409	1864	1864	1864	1864	0
506	20241205	101400	3571409	1864	1864	1864	1864	2
507	20241205	101300	3567681	1864	1863	1864	1863	110
508	20241205	101200	3362750	1863	1862	1863	1862	6
509	20241205	101100	3351574	1862	1862	1862	1862	0
510	20241205	101000	3351574	1862	1862	1862	1862	2
511	20241205	100900	3347850	1864	1864	1864	1864	0
512	20241205	100800	3347850	1864	1864	1864	1864	0
513	20241205	100700	3347850	1864	1864	1864	1864	0
514	20241205	100600	3347850	1864	1864	1864	1864	0
515	20241205	100500	3347850	1864	1863	1864	1863	13
516	20241205	100400	3323622	1863	1863	1863	1863	10
517	20241205	100300	3304992	1863	1878	1878	1862	28
518	20241205	100200	3252680	1864	1869	1869	1861	49
519	20241205	100100	3161434	1886	1886	1886	1886	0
520	20241205	100000	3161434	1886	1886	1886	1886	0
521	20241205	095900	3161434	1886	1886	1886	1886	0
522	20241205	095800	3161434	1886	1886	1886	1886	0
523	20241205	095700	3161434	1886	1886	1886	1886	0
524	20241205	095600	3161434	1886	1886	1886	1886	0
525	20241205	095500	3161434	1886	1886	1886	1886	0
526	20241205	095400	3161434	1886	1886	1886	1886	0
527	20241205	095300	3161434	1886	1886	1886	1886	0
528	20241205	095200	3161434	1886	1886	1886	1886	0
529	20241205	095100	3161434	1886	1886	1886	1886	0
530	20241205	095000	3161434	1886	1886	1886	1886	0
531	20241205	094900	3161434	1886	1886	1886	1886	0
532	20241205	094800	3161434	1886	1870	1887	1870	532
533	20241205	094700	2161542	1870	1870	1870	1870	3
534	20241205	094600	2155932	1861	1861	1861	1861	110
535	20241205	094500	1951222	1861	1861	1861	1861	46
536	20241205	094400	1865616	1861	1861	1861	1861	0
537	20241205	094300	1865616	1861	1861	1870	1861	22
538	20241205	094200	1824656	1861	1857	1861	1857	61
539	20241205	094100	1711241	1857	1856	1857	1856	58
540	20241205	094000	1603541	1856	1856	1856	1856	21
541	20241205	093900	1564565	1857	1857	1857	1857	0
542	20241205	093800	1564565	1857	1857	1857	1857	0
543	20241205	093700	1564565	1857	1857	1857	1857	0
544	20241205	093600	1564565	1857	1857	1857	1857	0
545	20241205	093500	1564565	1857	1857	1857	1857	0
546	20241205	093400	1564565	1857	1857	1857	1857	1
547	20241205	093300	1562708	1857	1857	1857	1857	38
548	20241205	093200	1492142	1859	1859	1859	1858	11
549	20241205	093100	1471700	1859	1859	1859	1859	4
550	20241205	093000	1464264	1859	1859	1859	1859	96
551	20241205	092900	1285800	1859	1859	1859	1859	0
552	20241205	092800	1285800	1859	1860	1860	1859	64
553	20241205	092700	1166822	1861	1861	1861	1861	1
554	20241205	092600	1164961	1860	1861	1862	1860	126
555	20241205	092500	930594	1862	1862	1862	1862	0
556	20241205	092400	930594	1862	1862	1862	1862	0
557	20241205	092300	930594	1862	1862	1862	1862	0
558	20241205	092200	930594	1862	1862	1862	1862	0
559	20241205	092100	930594	1862	1862	1862	1862	0
560	20241205	092000	930594	1862	1862	1862	1862	1
561	20241205	091900	928732	1862	1862	1862	1862	0
562	20241205	091800	928732	1862	1862	1862	1862	0
563	20241205	091700	928732	1862	1862	1862	1862	1
564	20241205	091600	926870	1865	1865	1865	1865	0
565	20241205	091500	926870	1865	1865	1865	1865	0
566	20241205	091400	926870	1865	1862	1865	1862	5
567	20241205	091300	917548	1865	1862	1865	1862	371
568	20241205	091200	225642	1862	1861	1862	1861	4
569	20241205	091100	218197	1861	1861	1862	1861	10
570	20241205	091000	199585	1865	1865	1865	1865	0
571	20241205	090900	199585	1865	1865	1865	1865	1
572	20241205	090800	197720	1865	1865	1865	1865	0
573	20241205	090700	197720	1865	1865	1865	1865	0
574	20241205	090600	197720	1865	1865	1865	1865	0
575	20241205	090500	197720	1865	1865	1865	1865	0
576	20241205	090400	197720	1865	1865	1865	1865	20
577	20241205	090300	160420	1865	1865	1865	1865	0
578	20241205	090200	160420	1865	1865	1865	1865	0
579	20241205	090100	160420	1865	1865	1865	1865	30
580	20241205	090000	104470	1865	1870	1870	1865	56