KissMeData/002920/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	183800	61590653	1907	1907	1907	1907	318
3	20241120	183700	61590653	1907	1907	1907	1907	0
4	20241120	183600	61590653	1907	1907	1907	1907	0
5	20241120	183500	61590653	1907	1907	1907	1907	0
6	20241120	183400	61590653	1907	1907	1907	1907	0
7	20241120	183300	61590653	1907	1907	1907	1907	0
8	20241120	183200	61590653	1907	1907	1907	1907	0
9	20241120	183100	61590653	1907	1907	1907	1907	0
10	20241120	183000	61590653	1907	1907	1907	1907	0
11	20241120	182900	61590653	1907	1907	1907	1907	0
12	20241120	182800	61590653	1907	1907	1907	1907	0
13	20241120	182700	61590653	1907	1907	1907	1907	0
14	20241120	182600	61590653	1907	1907	1907	1907	0
15	20241120	182500	61590653	1907	1907	1907	1907	0
16	20241120	182400	61590653	1907	1907	1907	1907	0
17	20241120	182300	61590653	1907	1907	1907	1907	0
18	20241120	182200	61590653	1907	1907	1907	1907	0
19	20241120	182100	61590653	1907	1907	1907	1907	0
20	20241120	182000	61590653	1907	1907	1907	1907	0
21	20241120	181900	61590653	1907	1907	1907	1907	0
22	20241120	181800	61590653	1907	1907	1907	1907	0
23	20241120	181700	61590653	1907	1907	1907	1907	0
24	20241120	181600	61590653	1907	1907	1907	1907	0
25	20241120	181500	61590653	1907	1907	1907	1907	0
26	20241120	181400	61590653	1907	1907	1907	1907	0
27	20241120	181300	61590653	1907	1907	1907	1907	0
28	20241120	181200	61590653	1907	1907	1907	1907	0
29	20241120	181100	61590653	1907	1907	1907	1907	0
30	20241120	181000	61590653	1907	1907	1907	1907	0
31	20241120	180900	61590653	1907	1907	1907	1907	0
32	20241120	180800	61590653	1907	1907	1907	1907	318
33	20241120	180700	61590653	1907	1907	1907	1907	0
34	20241120	180600	61590653	1907	1907	1907	1907	0
35	20241120	180500	61590653	1907	1907	1907	1907	0
36	20241120	180400	61590653	1907	1907	1907	1907	0
37	20241120	180300	61590653	1907	1907	1907	1907	0
38	20241120	180200	61590653	1907	1907	1907	1907	0
39	20241120	180100	61590653	1907	1907	1907	1907	0
40	20241120	180000	61590653	1907	1907	1907	1907	0
41	20241120	175900	61590653	1907	1907	1907	1907	0
42	20241120	175800	61590653	1907	1907	1907	1907	0
43	20241120	175700	61590653	1907	1907	1907	1907	0
44	20241120	175600	61590653	1907	1907	1907	1907	0
45	20241120	175500	61590653	1907	1907	1907	1907	0
46	20241120	175400	61590653	1907	1907	1907	1907	0
47	20241120	175300	61590653	1907	1907	1907	1907	0
48	20241120	175200	61590653	1907	1907	1907	1907	0
49	20241120	175100	61590653	1907	1907	1907	1907	0
50	20241120	175000	61590653	1907	1907	1907	1907	0
51	20241120	174900	61590653	1907	1907	1907	1907	0
52	20241120	174800	61590653	1907	1907	1907	1907	0
53	20241120	174700	61590653	1907	1907	1907	1907	0
54	20241120	174600	61590653	1907	1907	1907	1907	0
55	20241120	174500	61590653	1907	1907	1907	1907	0
56	20241120	174400	61590653	1907	1907	1907	1907	0
57	20241120	174300	61590653	1907	1907	1907	1907	0
58	20241120	174200	61590653	1907	1907	1907	1907	0
59	20241120	174100	61590653	1907	1907	1907	1907	0
60	20241120	174000	61590653	1907	1907	1907	1907	0
61	20241120	173900	61590653	1907	1907	1907	1907	0
62	20241120	173800	61590653	1907	1907	1907	1907	318
63	20241120	173700	61590653	1907	1907	1907	1907	0
64	20241120	173600	61590653	1907	1907	1907	1907	0
65	20241120	173500	61590653	1907	1907	1907	1907	0
66	20241120	173400	61590653	1907	1907	1907	1907	0
67	20241120	173300	61590653	1907	1907	1907	1907	0
68	20241120	173200	61590653	1907	1907	1907	1907	0
69	20241120	173100	61590653	1907	1907	1907	1907	0
70	20241120	173000	61590653	1907	1907	1907	1907	0
71	20241120	172900	61590653	1907	1907	1907	1907	0
72	20241120	172800	61590653	1907	1907	1907	1907	0
73	20241120	172700	61590653	1907	1907	1907	1907	0
74	20241120	172600	61590653	1907	1907	1907	1907	0
75	20241120	172500	61590653	1907	1907	1907	1907	0
76	20241120	172400	61590653	1907	1907	1907	1907	0
77	20241120	172300	61590653	1907	1907	1907	1907	0
78	20241120	172200	61590653	1907	1907	1907	1907	0
79	20241120	172100	61590653	1907	1907	1907	1907	0
80	20241120	172000	61590653	1907	1907	1907	1907	0
81	20241120	171900	61590653	1907	1907	1907	1907	0
82	20241120	171800	61590653	1907	1907	1907	1907	0
83	20241120	171700	61590653	1907	1907	1907	1907	0
84	20241120	171600	61590653	1907	1907	1907	1907	0
85	20241120	171500	61590653	1907	1907	1907	1907	0
86	20241120	171400	61590653	1907	1907	1907	1907	0
87	20241120	171300	61590653	1907	1907	1907	1907	0
88	20241120	171200	61590653	1907	1907	1907	1907	0
89	20241120	171100	61590653	1907	1907	1907	1907	0
90	20241120	171000	61590653	1907	1907	1907	1907	0
91	20241120	170900	61590653	1907	1907	1907	1907	0
92	20241120	170800	61590653	1907	1907	1907	1907	318
93	20241120	170700	61590653	1907	1907	1907	1907	0
94	20241120	170600	61590653	1907	1907	1907	1907	0
95	20241120	170500	61590653	1907	1907	1907	1907	0
96	20241120	170400	61590653	1907	1907	1907	1907	0
97	20241120	170300	61590653	1907	1907	1907	1907	0
98	20241120	170200	61590653	1907	1907	1907	1907	0
99	20241120	170100	61590653	1907	1907	1907	1907	0
100	20241120	170000	61590653	1907	1907	1907	1907	0
101	20241120	165900	61590653	1907	1907	1907	1907	0
102	20241120	165800	61590653	1907	1907	1907	1907	0
103	20241120	165700	61590653	1907	1907	1907	1907	0
104	20241120	165600	61590653	1907	1907	1907	1907	0
105	20241120	165500	61590653	1907	1907	1907	1907	0
106	20241120	165400	61590653	1907	1907	1907	1907	0
107	20241120	165300	61590653	1907	1907	1907	1907	0
108	20241120	165200	61590653	1907	1907	1907	1907	0
109	20241120	165100	61590653	1907	1907	1907	1907	0
110	20241120	165000	61590653	1907	1907	1907	1907	0
111	20241120	164900	61590653	1907	1907	1907	1907	0
112	20241120	164800	61590653	1907	1907	1907	1907	0
113	20241120	164700	61590653	1907	1907	1907	1907	0
114	20241120	164600	61590653	1907	1907	1907	1907	0
115	20241120	164500	61590653	1907	1907	1907	1907	0
116	20241120	164400	61590653	1907	1907	1907	1907	0
117	20241120	164300	61590653	1907	1907	1907	1907	0
118	20241120	164200	61590653	1907	1907	1907	1907	0
119	20241120	164100	61590653	1907	1907	1907	1907	0
120	20241120	164000	61590653	1907	1907	1907	1907	0
121	20241120	163900	61590653	1907	1907	1907	1907	0
122	20241120	163800	61590653	1907	1907	1907	1907	318
123	20241120	163700	61590653	1907	1907	1907	1907	0
124	20241120	163600	61590653	1907	1907	1907	1907	0
125	20241120	163500	61590653	1907	1907	1907	1907	0
126	20241120	163400	61590653	1907	1907	1907	1907	0
127	20241120	163300	61590653	1907	1907	1907	1907	0
128	20241120	163200	61590653	1907	1907	1907	1907	0
129	20241120	163100	61590653	1907	1907	1907	1907	0
130	20241120	163000	61590653	1907	1907	1907	1907	0
131	20241120	162900	61590653	1907	1907	1907	1907	0
132	20241120	162800	61590653	1907	1907	1907	1907	0
133	20241120	162700	61590653	1907	1907	1907	1907	0
134	20241120	162600	61590653	1907	1907	1907	1907	0
135	20241120	162500	61590653	1907	1907	1907	1907	0
136	20241120	162400	61590653	1907	1907	1907	1907	0
137	20241120	162300	61590653	1907	1907	1907	1907	0
138	20241120	162200	61590653	1907	1907	1907	1907	0
139	20241120	162100	61590653	1907	1907	1907	1907	0
140	20241120	162000	61590653	1907	1907	1907	1907	0
141	20241120	161900	61590653	1907	1907	1907	1907	0
142	20241120	161800	61590653	1907	1907	1907	1907	0
143	20241120	161700	61590653	1907	1907	1907	1907	0
144	20241120	161600	61590653	1907	1907	1907	1907	0
145	20241120	161500	61590653	1907	1907	1907	1907	0
146	20241120	161400	61590653	1907	1907	1907	1907	0
147	20241120	161300	61590653	1907	1907	1907	1907	0
148	20241120	161200	61590653	1907	1907	1907	1907	0
149	20241120	161100	61590653	1907	1907	1907	1907	0
150	20241120	161000	61590653	1907	1907	1907	1907	0
151	20241120	160900	61590653	1907	1907	1907	1907	0
152	20241120	160800	61590653	1907	1907	1907	1907	318
153	20241120	160700	61590653	1907	1907	1907	1907	0
154	20241120	160600	61590653	1907	1907	1907	1907	0
155	20241120	160500	61590653	1907	1907	1907	1907	0
156	20241120	160400	61590653	1907	1907	1907	1907	0
157	20241120	160300	61590653	1907	1907	1907	1907	0
158	20241120	160200	61590653	1907	1907	1907	1907	0
159	20241120	160100	61590653	1907	1907	1907	1907	0
160	20241120	160000	61590653	1907	1907	1907	1907	0
161	20241120	155900	61590653	1907	1907	1907	1907	0
162	20241120	155800	61590653	1907	1907	1907	1907	0
163	20241120	155700	61590653	1907	1907	1907	1907	0
164	20241120	155600	61590653	1907	1907	1907	1907	0
165	20241120	155500	61590653	1907	1907	1907	1907	0
166	20241120	155400	61590653	1907	1907	1907	1907	0
167	20241120	155300	61590653	1907	1907	1907	1907	0
168	20241120	155200	61590653	1907	1907	1907	1907	0
169	20241120	155100	61590653	1907	1907	1907	1907	0
170	20241120	155000	61590653	1907	1907	1907	1907	0
171	20241120	154900	61590653	1907	1907	1907	1907	0
172	20241120	154800	61590653	1907	1907	1907	1907	0
173	20241120	154700	61590653	1907	1907	1907	1907	0
174	20241120	154600	61590653	1907	1907	1907	1907	0
175	20241120	154500	61590653	1907	1907	1907	1907	0
176	20241120	154400	61590653	1907	1907	1907	1907	0
177	20241120	154300	61590653	1907	1907	1907	1907	0
178	20241120	154200	61590653	1907	1907	1907	1907	0
179	20241120	154100	61590653	1907	1907	1907	1907	0
180	20241120	154000	61590653	1907	1907	1907	1907	0
181	20241120	153900	61590653	1907	1907	1907	1907	0
182	20241120	153800	61590653	1907	1907	1907	1907	318
183	20241120	153700	61590653	1907	1907	1907	1907	0
184	20241120	153600	61590653	1907	1907	1907	1907	0
185	20241120	153500	61590653	1907	1907	1907	1907	0
186	20241120	153400	61590653	1907	1907	1907	1907	0
187	20241120	153300	61590653	1907	1907	1907	1907	0
188	20241120	153200	61590653	1907	1907	1907	1907	0
189	20241120	153100	61590653	1907	1907	1907	1907	0
190	20241120	153000	61590653	1907	1907	1907	1907	318
191	20241120	152900	60984227	1908	1908	1908	1908	0
192	20241120	152800	60984227	1908	1908	1908	1908	0
193	20241120	152700	60984227	1908	1908	1908	1908	0
194	20241120	152600	60984227	1908	1908	1908	1908	0
195	20241120	152500	60984227	1908	1908	1908	1908	0
196	20241120	152400	60984227	1908	1908	1908	1908	0
197	20241120	152300	60984227	1908	1908	1908	1908	0
198	20241120	152200	60984227	1908	1908	1908	1908	0
199	20241120	152100	60984227	1908	1908	1908	1908	0
200	20241120	152000	60984227	1908	1908	1908	1908	0
201	20241120	151900	60984227	1908	1908	1908	1908	2024
202	20241120	151800	57122435	1908	1908	1908	1908	1
203	20241120	151700	57120527	1908	1908	1908	1908	0
204	20241120	151600	57120527	1908	1908	1908	1908	1
205	20241120	151500	57118619	1908	1908	1908	1908	0
206	20241120	151400	57118619	1908	1908	1908	1908	0
207	20241120	151300	57118619	1908	1908	1908	1908	0
208	20241120	151200	57118619	1908	1908	1908	1908	10
209	20241120	151100	57099539	1908	1908	1908	1908	0
210	20241120	151000	57099539	1908	1908	1908	1908	0
211	20241120	150900	57099539	1908	1908	1908	1908	0
212	20241120	150800	57099539	1908	1908	1908	1908	0
213	20241120	150700	57099539	1908	1908	1908	1908	5
214	20241120	150600	57089999	1908	1908	1908	1908	667
215	20241120	150500	55817363	1908	1908	1908	1908	76
216	20241120	150400	55672355	1908	1908	1908	1908	0
217	20241120	150300	55672355	1908	1908	1908	1908	0
218	20241120	150200	55672355	1908	1908	1908	1908	0
219	20241120	150100	55672355	1908	1908	1908	1908	0
220	20241120	150000	55672355	1908	1908	1908	1908	0
221	20241120	145900	55672355	1908	1908	1908	1908	0
222	20241120	145800	55672355	1908	1908	1908	1908	25
223	20241120	145700	55624655	1908	1908	1908	1908	43
224	20241120	145600	55542611	1908	1908	1908	1908	0
225	20241120	145500	55542611	1908	1908	1908	1908	94
226	20241120	145400	55363259	1907	1907	1907	1907	0
227	20241120	145300	55363259	1907	1907	1907	1907	0
228	20241120	145200	55363259	1907	1907	1907	1907	0
229	20241120	145100	55363259	1907	1907	1907	1907	0
230	20241120	145000	55363259	1907	1907	1907	1907	0
231	20241120	144900	55363259	1907	1908	1908	1907	500
232	20241120	144800	54409649	1907	1907	1907	1907	1
233	20241120	144700	54407742	1907	1907	1907	1907	0
234	20241120	144600	54407742	1907	1907	1907	1907	0
235	20241120	144500	54407742	1907	1907	1907	1907	0
236	20241120	144400	54407742	1907	1907	1907	1907	0
237	20241120	144300	54407742	1907	1907	1907	1907	0
238	20241120	144200	54407742	1907	1907	1907	1907	0
239	20241120	144100	54407742	1907	1910	1910	1907	3000
240	20241120	144000	48685596	1911	1911	1911	1911	4
241	20241120	143900	48677952	1911	1914	1914	1911	5000
242	20241120	143800	39120799	1915	1915	1915	1915	43
243	20241120	143700	39038454	1915	1918	1918	1915	3670
244	20241120	143600	32009255	1919	1919	1919	1919	5
245	20241120	143500	31999660	1919	1919	1919	1919	0
246	20241120	143400	31999660	1919	1919	1919	1919	0
247	20241120	143300	31999660	1919	1919	1919	1919	5
248	20241120	143200	31990065	1919	1919	1919	1919	0
249	20241120	143100	31990065	1919	1919	1919	1919	0
250	20241120	143000	31990065	1919	1919	1919	1919	1
251	20241120	142900	31988146	1919	1919	1919	1919	0
252	20241120	142800	31988146	1919	1919	1919	1919	0
253	20241120	142700	31988146	1919	1919	1919	1919	0
254	20241120	142600	31988146	1919	1919	1919	1919	0
255	20241120	142500	31988146	1919	1919	1919	1919	4
256	20241120	142400	31980470	1919	1919	1919	1919	0
257	20241120	142300	31980470	1919	1919	1919	1919	3
258	20241120	142200	31974713	1919	1919	1919	1919	0
259	20241120	142100	31974713	1919	1919	1919	1919	0
260	20241120	142000	31974713	1919	1919	1919	1919	0
261	20241120	141900	31974713	1919	1919	1919	1919	0
262	20241120	141800	31974713	1919	1919	1919	1919	0
263	20241120	141700	31974713	1919	1919	1919	1919	2
264	20241120	141600	31970875	1919	1919	1919	1919	1
265	20241120	141500	31968956	1919	1921	1921	1919	7822
266	20241120	141400	16951974	1922	1924	1924	1922	2730
267	20241120	141300	11704807	1925	1925	1925	1925	23
268	20241120	141200	11660532	1926	1926	1926	1926	0
269	20241120	141100	11660532	1926	1926	1926	1926	2014
270	20241120	141000	7781568	1926	1926	1926	1926	3
271	20241120	140900	7775790	1927	1927	1927	1927	0
272	20241120	140800	7775790	1927	1927	1927	1927	0
273	20241120	140700	7775790	1927	1927	1927	1927	0
274	20241120	140600	7775790	1927	1927	1927	1927	0
275	20241120	140500	7775790	1927	1927	1927	1927	50
276	20241120	140400	7679440	1927	1927	1927	1927	100
277	20241120	140300	7486740	1926	1926	1926	1926	0
278	20241120	140200	7486740	1926	1926	1926	1926	0
279	20241120	140100	7486740	1926	1926	1926	1926	13
280	20241120	140000	7461702	1926	1926	1926	1926	1
281	20241120	135900	7459776	1926	1926	1926	1926	0
282	20241120	135800	7459776	1926	1926	1926	1926	0
283	20241120	135700	7459776	1926	1926	1926	1926	0
284	20241120	135600	7459776	1926	1926	1926	1926	15
285	20241120	135500	7430886	1926	1926	1926	1926	3
286	20241120	135400	7425108	1926	1926	1926	1926	0
287	20241120	135300	7425108	1926	1926	1926	1926	0
288	20241120	135200	7425108	1926	1926	1926	1926	0
289	20241120	135100	7425108	1926	1926	1926	1926	0
290	20241120	135000	7425108	1926	1926	1926	1926	0
291	20241120	134900	7425108	1926	1926	1926	1926	0
292	20241120	134800	7425108	1926	1926	1926	1926	0
293	20241120	134700	7425108	1926	1926	1926	1926	0
294	20241120	134600	7425108	1926	1926	1926	1926	0
295	20241120	134500	7425108	1926	1926	1926	1926	16
296	20241120	134400	7394292	1926	1926	1926	1926	0
297	20241120	134300	7394292	1926	1926	1926	1926	0
298	20241120	134200	7394292	1926	1926	1926	1926	0
299	20241120	134100	7394292	1926	1926	1926	1926	0
300	20241120	134000	7394292	1926	1926	1926	1926	0
301	20241120	133900	7394292	1926	1926	1926	1926	0
302	20241120	133800	7394292	1926	1926	1926	1926	0
303	20241120	133700	7394292	1926	1926	1926	1926	0
304	20241120	133600	7394292	1926	1926	1926	1926	0
305	20241120	133500	7394292	1926	1926	1926	1926	0
306	20241120	133400	7394292	1926	1926	1926	1926	0
307	20241120	133300	7394292	1926	1926	1926	1926	0
308	20241120	133200	7394292	1926	1926	1926	1926	0
309	20241120	133100	7394292	1926	1926	1926	1926	0
310	20241120	133000	7394292	1926	1926	1926	1926	0
311	20241120	132900	7394292	1926	1926	1926	1926	16
312	20241120	132800	7363476	1927	1927	1927	1927	0
313	20241120	132700	7363476	1927	1927	1927	1927	0
314	20241120	132600	7363476	1927	1927	1927	1927	0
315	20241120	132500	7363476	1927	1927	1927	1927	0
316	20241120	132400	7363476	1927	1927	1927	1927	0
317	20241120	132300	7363476	1927	1927	1927	1927	0
318	20241120	132200	7363476	1927	1927	1927	1927	0
319	20241120	132100	7363476	1927	1927	1927	1927	0
320	20241120	132000	7363476	1927	1927	1927	1927	0
321	20241120	131900	7363476	1927	1927	1927	1927	0
322	20241120	131800	7363476	1927	1927	1927	1927	0
323	20241120	131700	7363476	1927	1927	1927	1927	0
324	20241120	131600	7363476	1927	1927	1927	1927	0
325	20241120	131500	7363476	1927	1927	1927	1927	0
326	20241120	131400	7363476	1927	1927	1927	1927	0
327	20241120	131300	7363476	1927	1927	1927	1927	0
328	20241120	131200	7363476	1927	1927	1927	1927	0
329	20241120	131100	7363476	1927	1927	1927	1927	0
330	20241120	131000	7363476	1927	1927	1927	1927	0
331	20241120	130900	7363476	1927	1927	1927	1927	0
332	20241120	130800	7363476	1927	1927	1927	1927	0
333	20241120	130700	7363476	1927	1927	1927	1927	0
334	20241120	130600	7363476	1927	1927	1927	1927	0
335	20241120	130500	7363476	1927	1927	1927	1927	0
336	20241120	130400	7363476	1927	1927	1927	1927	0
337	20241120	130300	7363476	1927	1927	1927	1927	0
338	20241120	130200	7363476	1927	1927	1927	1927	0
339	20241120	130100	7363476	1927	1927	1927	1927	0
340	20241120	130000	7363476	1927	1927	1927	1927	1
341	20241120	125900	7361549	1927	1927	1927	1927	0
342	20241120	125800	7361549	1927	1927	1927	1927	0
343	20241120	125700	7361549	1927	1927	1927	1927	0
344	20241120	125600	7361549	1927	1927	1927	1927	0
345	20241120	125500	7361549	1927	1927	1927	1927	0
346	20241120	125400	7361549	1927	1927	1927	1927	0
347	20241120	125300	7361549	1927	1927	1927	1927	0
348	20241120	125200	7361549	1927	1927	1927	1927	0
349	20241120	125100	7361549	1927	1927	1927	1927	0
350	20241120	125000	7361549	1927	1927	1927	1927	0
351	20241120	124900	7361549	1927	1927	1927	1927	0
352	20241120	124800	7361549	1927	1927	1927	1927	0
353	20241120	124700	7361549	1927	1927	1927	1927	0
354	20241120	124600	7361549	1927	1927	1927	1927	0
355	20241120	124500	7361549	1927	1927	1927	1927	0
356	20241120	124400	7361549	1927	1927	1927	1927	0
357	20241120	124300	7361549	1927	1927	1927	1927	0
358	20241120	124200	7361549	1927	1927	1927	1927	0
359	20241120	124100	7361549	1927	1927	1927	1927	1
360	20241120	124000	7359622	1927	1927	1927	1927	0
361	20241120	123900	7359622	1927	1927	1927	1927	0
362	20241120	123800	7359622	1927	1927	1927	1927	0
363	20241120	123700	7359622	1927	1927	1927	1927	0
364	20241120	123600	7359622	1927	1927	1927	1927	0
365	20241120	123500	7359622	1927	1927	1927	1927	0
366	20241120	123400	7359622	1927	1927	1927	1927	103
367	20241120	123300	7161141	1927	1927	1927	1927	0
368	20241120	123200	7161141	1927	1927	1927	1927	0
369	20241120	123100	7161141	1927	1927	1927	1927	0
370	20241120	123000	7161141	1927	1927	1927	1927	1
371	20241120	122900	7159214	1927	1927	1927	1927	0
372	20241120	122800	7159214	1927	1927	1927	1927	0
373	20241120	122700	7159214	1927	1927	1927	1927	0
374	20241120	122600	7159214	1927	1927	1927	1927	0
375	20241120	122500	7159214	1927	1927	1927	1927	0
376	20241120	122400	7159214	1927	1927	1927	1927	1
377	20241120	122300	7157287	1927	1927	1927	1927	0
378	20241120	122200	7157287	1927	1927	1927	1927	0
379	20241120	122100	7157287	1927	1927	1927	1927	0
380	20241120	122000	7157287	1927	1927	1927	1927	0
381	20241120	121900	7157287	1927	1927	1927	1927	0
382	20241120	121800	7157287	1927	1927	1927	1927	0
383	20241120	121700	7157287	1927	1927	1927	1927	0
384	20241120	121600	7157287	1927	1927	1927	1927	0
385	20241120	121500	7157287	1927	1927	1927	1927	0
386	20241120	121400	7157287	1927	1927	1927	1927	0
387	20241120	121300	7157287	1927	1927	1927	1927	0
388	20241120	121200	7157287	1927	1927	1927	1927	0
389	20241120	121100	7157287	1927	1927	1927	1927	0
390	20241120	121000	7157287	1927	1927	1927	1927	0
391	20241120	120900	7157287	1927	1927	1927	1927	0
392	20241120	120800	7157287	1927	1927	1927	1927	0
393	20241120	120700	7157287	1927	1927	1927	1927	0
394	20241120	120600	7157287	1927	1927	1927	1927	0
395	20241120	120500	7157287	1927	1927	1927	1927	0
396	20241120	120400	7157287	1927	1927	1927	1927	0
397	20241120	120300	7157287	1927	1927	1927	1927	0
398	20241120	120200	7157287	1927	1927	1927	1927	0
399	20241120	120100	7157287	1927	1927	1927	1927	0
400	20241120	120000	7157287	1927	1927	1927	1927	1
401	20241120	115900	7155360	1927	1927	1927	1927	0
402	20241120	115800	7155360	1927	1927	1927	1927	0
403	20241120	115700	7155360	1927	1927	1927	1927	1
404	20241120	115600	7153433	1927	1927	1927	1927	0
405	20241120	115500	7153433	1927	1927	1927	1927	0
406	20241120	115400	7153433	1927	1927	1927	1927	0
407	20241120	115300	7153433	1927	1927	1927	1927	0
408	20241120	115200	7153433	1927	1927	1927	1927	0
409	20241120	115100	7153433	1927	1927	1927	1927	0
410	20241120	115000	7153433	1927	1927	1927	1927	0
411	20241120	114900	7153433	1927	1927	1927	1927	0
412	20241120	114800	7153433	1927	1927	1927	1927	0
413	20241120	114700	7153433	1927	1927	1927	1927	0
414	20241120	114600	7153433	1927	1927	1927	1927	0
415	20241120	114500	7153433	1927	1927	1927	1927	0
416	20241120	114400	7153433	1927	1927	1927	1927	0
417	20241120	114300	7153433	1927	1927	1927	1927	0
418	20241120	114200	7153433	1927	1927	1927	1927	0
419	20241120	114100	7153433	1927	1927	1927	1927	0
420	20241120	114000	7153433	1927	1927	1927	1927	0
421	20241120	113900	7153433	1927	1927	1927	1927	0
422	20241120	113800	7153433	1927	1927	1927	1927	0
423	20241120	113700	7153433	1927	1927	1927	1927	0
424	20241120	113600	7153433	1927	1927	1927	1927	0
425	20241120	113500	7153433	1927	1927	1927	1927	0
426	20241120	113400	7153433	1927	1927	1927	1927	0
427	20241120	113300	7153433	1927	1927	1927	1927	0
428	20241120	113200	7153433	1927	1927	1927	1927	0
429	20241120	113100	7153433	1927	1927	1927	1927	0
430	20241120	113000	7153433	1927	1927	1927	1927	1
431	20241120	112900	7151506	1928	1928	1928	1928	0
432	20241120	112800	7151506	1928	1928	1928	1928	0
433	20241120	112700	7151506	1928	1928	1928	1928	0
434	20241120	112600	7151506	1928	1928	1928	1928	0
435	20241120	112500	7151506	1928	1928	1928	1928	0
436	20241120	112400	7151506	1928	1928	1928	1928	0
437	20241120	112300	7151506	1928	1928	1928	1928	0
438	20241120	112200	7151506	1928	1928	1928	1928	0
439	20241120	112100	7151506	1928	1928	1928	1928	0
440	20241120	112000	7151506	1928	1928	1928	1928	0
441	20241120	111900	7151506	1928	1928	1928	1928	0
442	20241120	111800	7151506	1928	1928	1928	1928	0
443	20241120	111700	7151506	1928	1928	1928	1928	0
444	20241120	111600	7151506	1928	1928	1928	1928	0
445	20241120	111500	7151506	1928	1928	1928	1928	0
446	20241120	111400	7151506	1928	1928	1928	1928	0
447	20241120	111300	7151506	1928	1928	1928	1928	0
448	20241120	111200	7151506	1928	1928	1928	1928	0
449	20241120	111100	7151506	1928	1928	1928	1928	0
450	20241120	111000	7151506	1928	1928	1928	1928	0
451	20241120	110900	7151506	1928	1928	1928	1928	0
452	20241120	110800	7151506	1928	1928	1928	1928	0
453	20241120	110700	7151506	1928	1928	1928	1928	0
454	20241120	110600	7151506	1928	1928	1928	1928	0
455	20241120	110500	7151506	1928	1928	1928	1928	0
456	20241120	110400	7151506	1928	1928	1928	1928	0
457	20241120	110300	7151506	1928	1928	1928	1928	0
458	20241120	110200	7151506	1928	1927	1928	1927	16
459	20241120	110100	7120659	1928	1928	1928	1928	0
460	20241120	110000	7120659	1928	1927	1928	1927	88
461	20241120	105900	6950997	1927	1927	1927	1927	0
462	20241120	105800	6950997	1927	1927	1927	1927	0
463	20241120	105700	6950997	1927	1927	1927	1927	0
464	20241120	105600	6950997	1927	1927	1927	1927	0
465	20241120	105500	6950997	1927	1927	1927	1927	0
466	20241120	105400	6950997	1927	1927	1927	1927	0
467	20241120	105300	6950997	1927	1927	1927	1927	0
468	20241120	105200	6950997	1927	1927	1927	1927	0
469	20241120	105100	6950997	1927	1927	1927	1927	2
470	20241120	105000	6947143	1927	1927	1927	1927	0
471	20241120	104900	6947143	1927	1927	1927	1927	0
472	20241120	104800	6947143	1927	1927	1927	1927	0
473	20241120	104700	6947143	1927	1927	1927	1927	0
474	20241120	104600	6947143	1927	1927	1927	1927	0
475	20241120	104500	6947143	1927	1927	1927	1927	0
476	20241120	104400	6947143	1927	1927	1927	1927	0
477	20241120	104300	6947143	1927	1927	1927	1927	0
478	20241120	104200	6947143	1927	1927	1927	1927	0
479	20241120	104100	6947143	1927	1927	1927	1927	0
480	20241120	104000	6947143	1927	1927	1927	1927	0
481	20241120	103900	6947143	1927	1927	1927	1927	0
482	20241120	103800	6947143	1927	1927	1927	1927	0
483	20241120	103700	6947143	1927	1927	1927	1927	0
484	20241120	103600	6947143	1927	1927	1927	1927	0
485	20241120	103500	6947143	1927	1927	1927	1927	0
486	20241120	103400	6947143	1927	1927	1927	1927	0
487	20241120	103300	6947143	1927	1927	1927	1927	0
488	20241120	103200	6947143	1927	1927	1927	1927	0
489	20241120	103100	6947143	1927	1927	1927	1927	0
490	20241120	103000	6947143	1927	1927	1927	1927	1
491	20241120	102900	6945216	1927	1927	1927	1927	0
492	20241120	102800	6945216	1927	1927	1927	1927	0
493	20241120	102700	6945216	1927	1927	1927	1927	0
494	20241120	102600	6945216	1927	1927	1927	1927	0
495	20241120	102500	6945216	1927	1927	1927	1927	0
496	20241120	102400	6945216	1927	1929	1929	1927	340
497	20241120	102300	6289665	1931	1931	1931	1931	0
498	20241120	102200	6289665	1931	1931	1931	1931	0
499	20241120	102100	6289665	1931	1931	1931	1931	0
500	20241120	102000	6289665	1931	1931	1931	1931	0
501	20241120	101900	6289665	1931	1931	1931	1931	0
502	20241120	101800	6289665	1931	1930	1931	1930	13
503	20241120	101700	6264563	1931	1931	1931	1931	0
504	20241120	101600	6264563	1931	1931	1931	1931	0
505	20241120	101500	6264563	1931	1931	1931	1931	0
506	20241120	101400	6264563	1931	1931	1931	1931	0
507	20241120	101300	6264563	1931	1931	1931	1931	0
508	20241120	101200	6264563	1931	1931	1931	1931	0
509	20241120	101100	6264563	1931	1931	1931	1931	0
510	20241120	101000	6264563	1931	1931	1931	1931	0
511	20241120	100900	6264563	1931	1931	1931	1931	0
512	20241120	100800	6264563	1931	1931	1931	1931	0
513	20241120	100700	6264563	1931	1931	1931	1931	0
514	20241120	100600	6264563	1931	1929	1931	1929	830
515	20241120	100500	4663491	1929	1929	1929	1929	30
516	20241120	100400	4605621	1929	1929	1929	1929	0
517	20241120	100300	4605621	1929	1929	1929	1929	0
518	20241120	100200	4605621	1929	1929	1929	1929	0
519	20241120	100100	4605621	1929	1929	1929	1929	0
520	20241120	100000	4605621	1929	1929	1929	1929	1
521	20241120	095900	4603692	1929	1929	1929	1929	0
522	20241120	095800	4603692	1929	1929	1929	1929	900
523	20241120	095700	2867592	1929	1929	1929	1929	0
524	20241120	095600	2867592	1929	1929	1929	1929	0
525	20241120	095500	2867592	1929	1929	1929	1929	0
526	20241120	095400	2867592	1929	1929	1929	1929	3
527	20241120	095300	2861805	1928	1928	1928	1928	0
528	20241120	095200	2861805	1928	1928	1928	1928	0
529	20241120	095100	2861805	1928	1928	1928	1928	0
530	20241120	095000	2861805	1928	1928	1928	1928	1
531	20241120	094900	2859877	1931	1931	1931	1931	0
532	20241120	094800	2859877	1931	1931	1931	1931	0
533	20241120	094700	2859877	1931	1931	1931	1931	0
534	20241120	094600	2859877	1931	1931	1931	1931	0
535	20241120	094500	2859877	1931	1931	1931	1931	0
536	20241120	094400	2859877	1931	1931	1931	1931	0
537	20241120	094300	2859877	1931	1931	1931	1931	0
538	20241120	094200	2859877	1931	1931	1931	1931	0
539	20241120	094100	2859877	1931	1931	1931	1931	0
540	20241120	094000	2859877	1931	1931	1931	1931	0
541	20241120	093900	2859877	1931	1929	1931	1929	201
542	20241120	093800	2472146	1931	1931	1931	1931	0
543	20241120	093700	2472146	1931	1931	1931	1931	0
544	20241120	093600	2472146	1931	1931	1931	1931	0
545	20241120	093500	2472146	1931	1929	1931	1929	2
546	20241120	093400	2468286	1931	1929	1931	1929	2
547	20241120	093300	2464426	1931	1931	1931	1931	0
548	20241120	093200	2464426	1931	1931	1931	1931	0
549	20241120	093100	2464426	1931	1931	1931	1931	0
550	20241120	093000	2464426	1931	1929	1931	1929	2
551	20241120	092900	2460566	1932	1932	1932	1932	0
552	20241120	092800	2460566	1932	1932	1932	1932	0
553	20241120	092700	2460566	1932	1932	1932	1932	0
554	20241120	092600	2460566	1932	1932	1932	1932	0
555	20241120	092500	2460566	1932	1932	1932	1932	0
556	20241120	092400	2460566	1932	1932	1932	1932	0
557	20241120	092300	2460566	1932	1932	1932	1932	0
558	20241120	092200	2460566	1932	1932	1932	1932	0
559	20241120	092100	2460566	1932	1932	1932	1932	0
560	20241120	092000	2460566	1932	1929	1932	1929	9
561	20241120	091900	2443202	1931	1924	1931	1922	24
562	20241120	091800	2396959	1930	1930	1931	1924	13
563	20241120	091700	2371901	1924	1931	1931	1922	6
564	20241120	091600	2360348	1924	1924	1924	1924	103
565	20241120	091500	2162176	1924	1924	1924	1924	0
566	20241120	091400	2162176	1924	1924	1924	1924	0
567	20241120	091300	2162176	1924	1924	1924	1924	0
568	20241120	091200	2162176	1924	1924	1924	1924	0
569	20241120	091100	2162176	1924	1923	1924	1923	1003
570	20241120	091000	233404	1922	1922	1922	1922	0
571	20241120	090900	233404	1922	1927	1927	1922	13
572	20241120	090800	208368	1930	1930	1930	1930	0
573	20241120	090700	208368	1930	1930	1930	1930	0
574	20241120	090600	208368	1930	1930	1930	1930	0
575	20241120	090500	208368	1930	1930	1930	1930	0
576	20241120	090400	208368	1930	1930	1930	1930	0
577	20241120	090300	208368	1930	1930	1930	1930	0
578	20241120	090200	208368	1930	1930	1930	1930	0
579	20241120	090100	208368	1930	1930	1930	1930	22
580	20241120	090000	165908	1930	1922	1931	1922	86