KissMeData/002920/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	183800	38246909	1861	1861	1861	1861	58
3	20241213	183700	38246909	1861	1861	1861	1861	0
4	20241213	183600	38246909	1861	1861	1861	1861	0
5	20241213	183500	38246909	1861	1861	1861	1861	0
6	20241213	183400	38246909	1861	1861	1861	1861	0
7	20241213	183300	38246909	1861	1861	1861	1861	0
8	20241213	183200	38246909	1861	1861	1861	1861	0
9	20241213	183100	38246909	1861	1861	1861	1861	0
10	20241213	183000	38246909	1861	1861	1861	1861	0
11	20241213	182900	38246909	1861	1861	1861	1861	0
12	20241213	182800	38246909	1861	1861	1861	1861	0
13	20241213	182700	38246909	1861	1861	1861	1861	0
14	20241213	182600	38246909	1861	1861	1861	1861	0
15	20241213	182500	38246909	1861	1861	1861	1861	0
16	20241213	182400	38246909	1861	1861	1861	1861	0
17	20241213	182300	38246909	1861	1861	1861	1861	0
18	20241213	182200	38246909	1861	1861	1861	1861	0
19	20241213	182100	38246909	1861	1861	1861	1861	0
20	20241213	182000	38246909	1861	1861	1861	1861	0
21	20241213	181900	38246909	1861	1861	1861	1861	0
22	20241213	181800	38246909	1861	1861	1861	1861	0
23	20241213	181700	38246909	1861	1861	1861	1861	0
24	20241213	181600	38246909	1861	1861	1861	1861	0
25	20241213	181500	38246909	1861	1861	1861	1861	0
26	20241213	181400	38246909	1861	1861	1861	1861	0
27	20241213	181300	38246909	1861	1861	1861	1861	0
28	20241213	181200	38246909	1861	1861	1861	1861	0
29	20241213	181100	38246909	1861	1861	1861	1861	0
30	20241213	181000	38246909	1861	1861	1861	1861	0
31	20241213	180900	38246909	1861	1861	1861	1861	0
32	20241213	180800	38246909	1861	1861	1861	1861	58
33	20241213	180700	38246909	1861	1861	1861	1861	0
34	20241213	180600	38246909	1861	1861	1861	1861	0
35	20241213	180500	38246909	1861	1861	1861	1861	0
36	20241213	180400	38246909	1861	1861	1861	1861	0
37	20241213	180300	38246909	1861	1861	1861	1861	0
38	20241213	180200	38246909	1861	1861	1861	1861	0
39	20241213	180100	38246909	1861	1861	1861	1861	0
40	20241213	180000	38246909	1861	1861	1861	1861	0
41	20241213	175900	38246909	1861	1861	1861	1861	0
42	20241213	175800	38246909	1861	1861	1861	1861	0
43	20241213	175700	38246909	1861	1861	1861	1861	0
44	20241213	175600	38246909	1861	1861	1861	1861	0
45	20241213	175500	38246909	1861	1861	1861	1861	0
46	20241213	175400	38246909	1861	1861	1861	1861	0
47	20241213	175300	38246909	1861	1861	1861	1861	0
48	20241213	175200	38246909	1861	1861	1861	1861	0
49	20241213	175100	38246909	1861	1861	1861	1861	0
50	20241213	175000	38246909	1861	1861	1861	1861	0
51	20241213	174900	38246909	1861	1861	1861	1861	0
52	20241213	174800	38246909	1861	1861	1861	1861	0
53	20241213	174700	38246909	1861	1861	1861	1861	0
54	20241213	174600	38246909	1861	1861	1861	1861	0
55	20241213	174500	38246909	1861	1861	1861	1861	0
56	20241213	174400	38246909	1861	1861	1861	1861	0
57	20241213	174300	38246909	1861	1861	1861	1861	0
58	20241213	174200	38246909	1861	1861	1861	1861	0
59	20241213	174100	38246909	1861	1861	1861	1861	0
60	20241213	174000	38246909	1861	1861	1861	1861	0
61	20241213	173900	38246909	1861	1861	1861	1861	0
62	20241213	173800	38246909	1861	1861	1861	1861	58
63	20241213	173700	38246909	1861	1861	1861	1861	0
64	20241213	173600	38246909	1861	1861	1861	1861	0
65	20241213	173500	38246909	1861	1861	1861	1861	0
66	20241213	173400	38246909	1861	1861	1861	1861	0
67	20241213	173300	38246909	1861	1861	1861	1861	0
68	20241213	173200	38246909	1861	1861	1861	1861	0
69	20241213	173100	38246909	1861	1861	1861	1861	0
70	20241213	173000	38246909	1861	1861	1861	1861	0
71	20241213	172900	38246909	1861	1861	1861	1861	0
72	20241213	172800	38246909	1861	1861	1861	1861	0
73	20241213	172700	38246909	1861	1861	1861	1861	0
74	20241213	172600	38246909	1861	1861	1861	1861	0
75	20241213	172500	38246909	1861	1861	1861	1861	0
76	20241213	172400	38246909	1861	1861	1861	1861	0
77	20241213	172300	38246909	1861	1861	1861	1861	0
78	20241213	172200	38246909	1861	1861	1861	1861	0
79	20241213	172100	38246909	1861	1861	1861	1861	0
80	20241213	172000	38246909	1861	1861	1861	1861	0
81	20241213	171900	38246909	1861	1861	1861	1861	0
82	20241213	171800	38246909	1861	1861	1861	1861	0
83	20241213	171700	38246909	1861	1861	1861	1861	0
84	20241213	171600	38246909	1861	1861	1861	1861	0
85	20241213	171500	38246909	1861	1861	1861	1861	0
86	20241213	171400	38246909	1861	1861	1861	1861	0
87	20241213	171300	38246909	1861	1861	1861	1861	0
88	20241213	171200	38246909	1861	1861	1861	1861	0
89	20241213	171100	38246909	1861	1861	1861	1861	0
90	20241213	171000	38246909	1861	1861	1861	1861	0
91	20241213	170900	38246909	1861	1861	1861	1861	0
92	20241213	170800	38246909	1861	1861	1861	1861	58
93	20241213	170700	38246909	1861	1861	1861	1861	0
94	20241213	170600	38246909	1861	1861	1861	1861	0
95	20241213	170500	38246909	1861	1861	1861	1861	0
96	20241213	170400	38246909	1861	1861	1861	1861	0
97	20241213	170300	38246909	1861	1861	1861	1861	0
98	20241213	170200	38246909	1861	1861	1861	1861	0
99	20241213	170100	38246909	1861	1861	1861	1861	0
100	20241213	170000	38246909	1861	1861	1861	1861	0
101	20241213	165900	38246909	1861	1861	1861	1861	0
102	20241213	165800	38246909	1861	1861	1861	1861	0
103	20241213	165700	38246909	1861	1861	1861	1861	0
104	20241213	165600	38246909	1861	1861	1861	1861	0
105	20241213	165500	38246909	1861	1861	1861	1861	0
106	20241213	165400	38246909	1861	1861	1861	1861	0
107	20241213	165300	38246909	1861	1861	1861	1861	0
108	20241213	165200	38246909	1861	1861	1861	1861	0
109	20241213	165100	38246909	1861	1861	1861	1861	0
110	20241213	165000	38246909	1861	1861	1861	1861	0
111	20241213	164900	38246909	1861	1861	1861	1861	0
112	20241213	164800	38246909	1861	1861	1861	1861	0
113	20241213	164700	38246909	1861	1861	1861	1861	0
114	20241213	164600	38246909	1861	1861	1861	1861	0
115	20241213	164500	38246909	1861	1861	1861	1861	0
116	20241213	164400	38246909	1861	1861	1861	1861	0
117	20241213	164300	38246909	1861	1861	1861	1861	0
118	20241213	164200	38246909	1861	1861	1861	1861	0
119	20241213	164100	38246909	1861	1861	1861	1861	0
120	20241213	164000	38246909	1861	1861	1861	1861	0
121	20241213	163900	38246909	1861	1861	1861	1861	0
122	20241213	163800	38246909	1861	1861	1861	1861	58
123	20241213	163700	38246909	1861	1861	1861	1861	0
124	20241213	163600	38246909	1861	1861	1861	1861	0
125	20241213	163500	38246909	1861	1861	1861	1861	0
126	20241213	163400	38246909	1861	1861	1861	1861	0
127	20241213	163300	38246909	1861	1861	1861	1861	0
128	20241213	163200	38246909	1861	1861	1861	1861	0
129	20241213	163100	38246909	1861	1861	1861	1861	0
130	20241213	163000	38246909	1861	1861	1861	1861	0
131	20241213	162900	38246909	1861	1861	1861	1861	0
132	20241213	162800	38246909	1861	1861	1861	1861	0
133	20241213	162700	38246909	1861	1861	1861	1861	0
134	20241213	162600	38246909	1861	1861	1861	1861	0
135	20241213	162500	38246909	1861	1861	1861	1861	0
136	20241213	162400	38246909	1861	1861	1861	1861	0
137	20241213	162300	38246909	1861	1861	1861	1861	0
138	20241213	162200	38246909	1861	1861	1861	1861	0
139	20241213	162100	38246909	1861	1861	1861	1861	0
140	20241213	162000	38246909	1861	1861	1861	1861	0
141	20241213	161900	38246909	1861	1861	1861	1861	0
142	20241213	161800	38246909	1861	1861	1861	1861	0
143	20241213	161700	38246909	1861	1861	1861	1861	0
144	20241213	161600	38246909	1861	1861	1861	1861	0
145	20241213	161500	38246909	1861	1861	1861	1861	0
146	20241213	161400	38246909	1861	1861	1861	1861	0
147	20241213	161300	38246909	1861	1861	1861	1861	0
148	20241213	161200	38246909	1861	1861	1861	1861	0
149	20241213	161100	38246909	1861	1861	1861	1861	0
150	20241213	161000	38246909	1861	1861	1861	1861	0
151	20241213	160900	38246909	1861	1861	1861	1861	0
152	20241213	160800	38246909	1861	1861	1861	1861	58
153	20241213	160700	38246909	1861	1861	1861	1861	0
154	20241213	160600	38246909	1861	1861	1861	1861	0
155	20241213	160500	38246909	1861	1861	1861	1861	0
156	20241213	160400	38246909	1861	1861	1861	1861	0
157	20241213	160300	38246909	1861	1861	1861	1861	0
158	20241213	160200	38246909	1861	1861	1861	1861	0
159	20241213	160100	38246909	1861	1861	1861	1861	0
160	20241213	160000	38246909	1861	1861	1861	1861	0
161	20241213	155900	38246909	1861	1861	1861	1861	0
162	20241213	155800	38246909	1861	1861	1861	1861	0
163	20241213	155700	38246909	1861	1861	1861	1861	0
164	20241213	155600	38246909	1861	1861	1861	1861	0
165	20241213	155500	38246909	1861	1861	1861	1861	0
166	20241213	155400	38246909	1861	1861	1861	1861	0
167	20241213	155300	38246909	1861	1861	1861	1861	0
168	20241213	155200	38246909	1861	1861	1861	1861	0
169	20241213	155100	38246909	1861	1861	1861	1861	0
170	20241213	155000	38246909	1861	1861	1861	1861	0
171	20241213	154900	38246909	1861	1861	1861	1861	0
172	20241213	154800	38246909	1861	1861	1861	1861	0
173	20241213	154700	38246909	1861	1861	1861	1861	0
174	20241213	154600	38246909	1861	1861	1861	1861	0
175	20241213	154500	38246909	1861	1861	1861	1861	0
176	20241213	154400	38246909	1861	1861	1861	1861	0
177	20241213	154300	38246909	1861	1861	1861	1861	0
178	20241213	154200	38246909	1861	1861	1861	1861	0
179	20241213	154100	38246909	1861	1861	1861	1861	0
180	20241213	154000	38246909	1861	1861	1861	1861	0
181	20241213	153900	38246909	1861	1861	1861	1861	0
182	20241213	153800	38246909	1861	1861	1861	1861	58
183	20241213	153700	38246909	1861	1861	1861	1861	0
184	20241213	153600	38246909	1861	1861	1861	1861	0
185	20241213	153500	38246909	1861	1861	1861	1861	0
186	20241213	153400	38246909	1861	1861	1861	1861	0
187	20241213	153300	38246909	1861	1861	1861	1861	0
188	20241213	153200	38246909	1861	1861	1861	1861	0
189	20241213	153100	38246909	1861	1861	1861	1861	0
190	20241213	153000	38246909	1861	1861	1861	1861	58
191	20241213	152900	38138971	1857	1857	1857	1857	0
192	20241213	152800	38138971	1857	1857	1857	1857	0
193	20241213	152700	38138971	1857	1857	1857	1857	0
194	20241213	152600	38138971	1857	1857	1857	1857	0
195	20241213	152500	38138971	1857	1857	1857	1857	0
196	20241213	152400	38138971	1857	1857	1857	1857	0
197	20241213	152300	38138971	1857	1857	1857	1857	0
198	20241213	152200	38138971	1857	1857	1857	1857	0
199	20241213	152100	38138971	1857	1857	1857	1857	0
200	20241213	152000	38138971	1857	1857	1857	1857	0
201	20241213	151900	38138971	1857	1856	1857	1856	2
202	20241213	151800	38135258	1856	1856	1856	1856	0
203	20241213	151700	38135258	1856	1856	1856	1856	0
204	20241213	151600	38135258	1856	1856	1856	1856	0
205	20241213	151500	38135258	1856	1856	1856	1856	0
206	20241213	151400	38135258	1856	1856	1856	1856	0
207	20241213	151300	38135258	1856	1856	1856	1856	0
208	20241213	151200	38135258	1856	1856	1856	1856	0
209	20241213	151100	38135258	1856	1856	1856	1856	0
210	20241213	151000	38135258	1856	1856	1856	1856	0
211	20241213	150900	38135258	1856	1856	1856	1856	0
212	20241213	150800	38135258	1856	1856	1856	1856	0
213	20241213	150700	38135258	1856	1856	1856	1856	0
214	20241213	150600	38135258	1856	1856	1856	1856	0
215	20241213	150500	38135258	1856	1856	1856	1856	0
216	20241213	150400	38135258	1856	1856	1856	1856	0
217	20241213	150300	38135258	1856	1856	1856	1856	0
218	20241213	150200	38135258	1856	1856	1856	1856	0
219	20241213	150100	38135258	1856	1856	1856	1856	0
220	20241213	150000	38135258	1856	1856	1856	1856	0
221	20241213	145900	38135258	1856	1856	1856	1856	0
222	20241213	145800	38135258	1856	1856	1856	1856	0
223	20241213	145700	38135258	1856	1856	1856	1856	0
224	20241213	145600	38135258	1856	1856	1856	1856	0
225	20241213	145500	38135258	1856	1856	1856	1856	0
226	20241213	145400	38135258	1856	1856	1856	1856	0
227	20241213	145300	38135258	1856	1856	1856	1856	0
228	20241213	145200	38135258	1856	1856	1856	1856	0
229	20241213	145100	38135258	1856	1856	1856	1856	0
230	20241213	145000	38135258	1856	1856	1856	1856	0
231	20241213	144900	38135258	1856	1856	1856	1856	0
232	20241213	144800	38135258	1856	1856	1856	1856	0
233	20241213	144700	38135258	1856	1856	1856	1856	0
234	20241213	144600	38135258	1856	1856	1856	1856	0
235	20241213	144500	38135258	1856	1856	1856	1856	0
236	20241213	144400	38135258	1856	1856	1856	1856	0
237	20241213	144300	38135258	1856	1856	1856	1856	0
238	20241213	144200	38135258	1856	1856	1856	1856	0
239	20241213	144100	38135258	1856	1856	1856	1856	0
240	20241213	144000	38135258	1856	1856	1856	1856	0
241	20241213	143900	38135258	1856	1856	1856	1856	0
242	20241213	143800	38135258	1856	1856	1856	1856	0
243	20241213	143700	38135258	1856	1856	1856	1856	0
244	20241213	143600	38135258	1856	1856	1856	1856	0
245	20241213	143500	38135258	1856	1856	1856	1856	0
246	20241213	143400	38135258	1856	1856	1856	1856	0
247	20241213	143300	38135258	1856	1856	1856	1856	0
248	20241213	143200	38135258	1856	1856	1856	1856	0
249	20241213	143100	38135258	1856	1856	1856	1856	0
250	20241213	143000	38135258	1856	1856	1856	1856	0
251	20241213	142900	38135258	1856	1856	1856	1856	0
252	20241213	142800	38135258	1856	1856	1856	1856	0
253	20241213	142700	38135258	1856	1856	1856	1856	71
254	20241213	142600	38003482	1858	1858	1858	1858	0
255	20241213	142500	38003482	1858	1858	1858	1858	0
256	20241213	142400	38003482	1858	1858	1858	1858	0
257	20241213	142300	38003482	1858	1858	1858	1858	0
258	20241213	142200	38003482	1858	1858	1858	1858	0
259	20241213	142100	38003482	1858	1858	1858	1858	0
260	20241213	142000	38003482	1858	1858	1858	1858	0
261	20241213	141900	38003482	1858	1858	1858	1858	0
262	20241213	141800	38003482	1858	1858	1858	1858	0
263	20241213	141700	38003482	1858	1858	1858	1858	0
264	20241213	141600	38003482	1858	1858	1858	1858	0
265	20241213	141500	38003482	1858	1858	1858	1858	0
266	20241213	141400	38003482	1858	1858	1858	1858	0
267	20241213	141300	38003482	1858	1858	1858	1858	0
268	20241213	141200	38003482	1858	1857	1860	1857	438
269	20241213	141100	37188807	1860	1860	1860	1860	0
270	20241213	141000	37188807	1860	1860	1860	1860	0
271	20241213	140900	37188807	1860	1860	1860	1860	0
272	20241213	140800	37188807	1860	1860	1860	1860	0
273	20241213	140700	37188807	1860	1860	1860	1860	0
274	20241213	140600	37188807	1860	1860	1860	1860	0
275	20241213	140500	37188807	1860	1860	1860	1860	0
276	20241213	140400	37188807	1860	1860	1860	1860	0
277	20241213	140300	37188807	1860	1860	1860	1860	0
278	20241213	140200	37188807	1860	1860	1860	1860	0
279	20241213	140100	37188807	1860	1860	1860	1860	0
280	20241213	140000	37188807	1860	1857	1860	1857	1100
281	20241213	135900	35142816	1858	1857	1860	1857	3100
282	20241213	135800	29376837	1860	1857	1862	1857	4003
283	20241213	135700	21931264	1860	1860	1860	1860	0
284	20241213	135600	21931264	1860	1860	1860	1860	0
285	20241213	135500	21931264	1860	1860	1860	1857	1312
286	20241213	135400	19490947	1862	1862	1862	1862	0
287	20241213	135300	19490947	1862	1862	1862	1862	0
288	20241213	135200	19490947	1862	1862	1862	1862	0
289	20241213	135100	19490947	1862	1862	1862	1862	0
290	20241213	135000	19490947	1862	1862	1862	1862	0
291	20241213	134900	19490947	1862	1862	1862	1862	0
292	20241213	134800	19490947	1862	1862	1862	1862	0
293	20241213	134700	19490947	1862	1862	1862	1862	0
294	20241213	134600	19490947	1862	1862	1862	1862	0
295	20241213	134500	19490947	1862	1862	1862	1862	0
296	20241213	134400	19490947	1862	1862	1862	1862	0
297	20241213	134300	19490947	1862	1862	1862	1862	0
298	20241213	134200	19490947	1862	1862	1862	1862	0
299	20241213	134100	19490947	1862	1862	1862	1862	0
300	20241213	134000	19490947	1862	1862	1862	1862	0
301	20241213	133900	19490947	1862	1862	1862	1862	0
302	20241213	133800	19490947	1862	1861	1862	1861	3
303	20241213	133700	19485362	1860	1860	1860	1860	0
304	20241213	133600	19485362	1860	1860	1860	1860	0
305	20241213	133500	19485362	1860	1860	1860	1860	0
306	20241213	133400	19485362	1860	1860	1860	1860	0
307	20241213	133300	19485362	1860	1860	1860	1860	0
308	20241213	133200	19485362	1860	1860	1860	1860	0
309	20241213	133100	19485362	1860	1860	1860	1860	0
310	20241213	133000	19485362	1860	1860	1860	1860	0
311	20241213	132900	19485362	1860	1860	1860	1860	0
312	20241213	132800	19485362	1860	1860	1860	1860	0
313	20241213	132700	19485362	1860	1860	1860	1860	0
314	20241213	132600	19485362	1860	1860	1860	1860	0
315	20241213	132500	19485362	1860	1860	1860	1860	0
316	20241213	132400	19485362	1860	1860	1860	1860	0
317	20241213	132300	19485362	1860	1860	1860	1860	0
318	20241213	132200	19485362	1860	1860	1860	1860	0
319	20241213	132100	19485362	1860	1860	1860	1860	1
320	20241213	132000	19483502	1860	1861	1861	1860	605
321	20241213	131900	18358172	1861	1861	1861	1861	0
322	20241213	131800	18358172	1861	1861	1861	1861	13
323	20241213	131700	18333979	1861	1861	1861	1861	0
324	20241213	131600	18333979	1861	1861	1861	1861	0
325	20241213	131500	18333979	1861	1861	1861	1861	0
326	20241213	131400	18333979	1861	1861	1861	1861	0
327	20241213	131300	18333979	1861	1861	1861	1861	0
328	20241213	131200	18333979	1861	1861	1861	1861	0
329	20241213	131100	18333979	1861	1861	1861	1861	0
330	20241213	131000	18333979	1861	1861	1861	1861	0
331	20241213	130900	18333979	1861	1861	1861	1861	0
332	20241213	130800	18333979	1861	1861	1861	1861	0
333	20241213	130700	18333979	1861	1861	1861	1861	0
334	20241213	130600	18333979	1861	1861	1861	1861	0
335	20241213	130500	18333979	1861	1861	1861	1861	0
336	20241213	130400	18333979	1861	1861	1861	1861	0
337	20241213	130300	18333979	1861	1861	1861	1861	0
338	20241213	130200	18333979	1861	1861	1861	1861	0
339	20241213	130100	18333979	1861	1861	1861	1861	0
340	20241213	130000	18333979	1861	1861	1861	1861	0
341	20241213	125900	18333979	1861	1861	1861	1861	0
342	20241213	125800	18333979	1861	1861	1861	1861	0
343	20241213	125700	18333979	1861	1861	1861	1861	5
344	20241213	125600	18324674	1860	1860	1860	1860	0
345	20241213	125500	18324674	1860	1860	1860	1860	0
346	20241213	125400	18324674	1860	1860	1860	1860	0
347	20241213	125300	18324674	1860	1860	1860	1860	0
348	20241213	125200	18324674	1860	1860	1860	1860	23
349	20241213	125100	18281894	1861	1861	1861	1861	0
350	20241213	125000	18281894	1861	1861	1861	1861	0
351	20241213	124900	18281894	1861	1861	1861	1861	0
352	20241213	124800	18281894	1861	1861	1861	1861	0
353	20241213	124700	18281894	1861	1861	1861	1861	0
354	20241213	124600	18281894	1861	1861	1861	1861	0
355	20241213	124500	18281894	1861	1861	1861	1861	0
356	20241213	124400	18281894	1861	1861	1861	1861	0
357	20241213	124300	18281894	1861	1861	1861	1861	0
358	20241213	124200	18281894	1861	1861	1861	1861	0
359	20241213	124100	18281894	1861	1861	1861	1861	0
360	20241213	124000	18281894	1861	1861	1861	1861	0
361	20241213	123900	18281894	1861	1861	1861	1861	0
362	20241213	123800	18281894	1861	1861	1861	1861	0
363	20241213	123700	18281894	1861	1861	1861	1861	0
364	20241213	123600	18281894	1861	1861	1861	1861	0
365	20241213	123500	18281894	1861	1861	1861	1861	0
366	20241213	123400	18281894	1861	1861	1861	1861	0
367	20241213	123300	18281894	1861	1861	1861	1861	0
368	20241213	123200	18281894	1861	1861	1861	1861	0
369	20241213	123100	18281894	1861	1861	1861	1861	0
370	20241213	123000	18281894	1861	1861	1861	1861	0
371	20241213	122900	18281894	1861	1861	1861	1861	0
372	20241213	122800	18281894	1861	1861	1861	1861	0
373	20241213	122700	18281894	1861	1861	1861	1861	0
374	20241213	122600	18281894	1861	1861	1861	1861	100
375	20241213	122500	18095794	1860	1860	1860	1860	0
376	20241213	122400	18095794	1860	1860	1860	1860	0
377	20241213	122300	18095794	1860	1860	1860	1860	0
378	20241213	122200	18095794	1860	1860	1860	1860	0
379	20241213	122100	18095794	1860	1860	1860	1860	0
380	20241213	122000	18095794	1860	1860	1860	1860	0
381	20241213	121900	18095794	1860	1860	1860	1860	0
382	20241213	121800	18095794	1860	1860	1860	1860	0
383	20241213	121700	18095794	1860	1860	1860	1860	0
384	20241213	121600	18095794	1860	1860	1860	1860	0
385	20241213	121500	18095794	1860	1860	1860	1860	0
386	20241213	121400	18095794	1860	1860	1860	1860	0
387	20241213	121300	18095794	1860	1860	1860	1860	0
388	20241213	121200	18095794	1860	1860	1860	1860	0
389	20241213	121100	18095794	1860	1860	1860	1860	0
390	20241213	121000	18095794	1860	1860	1860	1860	0
391	20241213	120900	18095794	1860	1860	1860	1860	0
392	20241213	120800	18095794	1860	1860	1860	1860	0
393	20241213	120700	18095794	1860	1857	1860	1857	3091
394	20241213	120600	12346563	1858	1858	1858	1858	0
395	20241213	120500	12346563	1858	1858	1858	1858	0
396	20241213	120400	12346563	1858	1858	1858	1858	0
397	20241213	120300	12346563	1858	1858	1858	1858	0
398	20241213	120200	12346563	1858	1858	1858	1858	0
399	20241213	120100	12346563	1858	1858	1858	1858	0
400	20241213	120000	12346563	1858	1858	1858	1858	0
401	20241213	115900	12346563	1858	1858	1858	1858	0
402	20241213	115800	12346563	1858	1858	1858	1858	0
403	20241213	115700	12346563	1858	1858	1858	1858	0
404	20241213	115600	12346563	1858	1858	1858	1858	0
405	20241213	115500	12346563	1858	1858	1858	1858	0
406	20241213	115400	12346563	1858	1858	1858	1858	0
407	20241213	115300	12346563	1858	1858	1858	1858	0
408	20241213	115200	12346563	1858	1858	1858	1858	0
409	20241213	115100	12346563	1858	1858	1858	1858	0
410	20241213	115000	12346563	1858	1858	1858	1858	0
411	20241213	114900	12346563	1858	1856	1859	1856	67
412	20241213	114800	12222020	1860	1856	1860	1856	1000
413	20241213	114700	10362044	1857	1855	1860	1855	1029
414	20241213	114600	8448380	1856	1856	1856	1856	9
415	20241213	114500	8431676	1857	1857	1857	1857	0
416	20241213	114400	8431676	1857	1857	1857	1857	0
417	20241213	114300	8431676	1857	1857	1857	1857	0
418	20241213	114200	8431676	1857	1857	1857	1857	0
419	20241213	114100	8431676	1857	1857	1857	1857	0
420	20241213	114000	8431676	1857	1857	1857	1857	0
421	20241213	113900	8431676	1857	1857	1857	1857	0
422	20241213	113800	8431676	1857	1857	1857	1857	0
423	20241213	113700	8431676	1857	1857	1857	1857	0
424	20241213	113600	8431676	1857	1857	1857	1857	0
425	20241213	113500	8431676	1857	1857	1857	1857	0
426	20241213	113400	8431676	1857	1857	1857	1857	0
427	20241213	113300	8431676	1857	1857	1857	1857	0
428	20241213	113200	8431676	1857	1857	1857	1857	0
429	20241213	113100	8431676	1857	1857	1857	1857	0
430	20241213	113000	8431676	1857	1857	1857	1857	0
431	20241213	112900	8431676	1857	1857	1857	1857	0
432	20241213	112800	8431676	1857	1857	1857	1857	0
433	20241213	112700	8431676	1857	1857	1857	1857	0
434	20241213	112600	8431676	1857	1857	1857	1857	0
435	20241213	112500	8431676	1857	1857	1857	1857	0
436	20241213	112400	8431676	1857	1857	1857	1857	0
437	20241213	112300	8431676	1857	1857	1857	1857	0
438	20241213	112200	8431676	1857	1857	1857	1857	0
439	20241213	112100	8431676	1857	1857	1857	1857	0
440	20241213	112000	8431676	1857	1857	1857	1857	0
441	20241213	111900	8431676	1857	1857	1857	1857	0
442	20241213	111800	8431676	1857	1857	1857	1857	0
443	20241213	111700	8431676	1857	1857	1857	1857	0
444	20241213	111600	8431676	1857	1857	1857	1857	0
445	20241213	111500	8431676	1857	1857	1857	1857	8
446	20241213	111400	8416820	1860	1860	1860	1860	0
447	20241213	111300	8416820	1860	1860	1860	1860	0
448	20241213	111200	8416820	1860	1860	1860	1860	0
449	20241213	111100	8416820	1860	1860	1860	1860	0
450	20241213	111000	8416820	1860	1860	1860	1860	0
451	20241213	110900	8416820	1860	1860	1860	1860	0
452	20241213	110800	8416820	1860	1860	1860	1860	0
453	20241213	110700	8416820	1860	1860	1860	1860	0
454	20241213	110600	8416820	1860	1860	1860	1860	0
455	20241213	110500	8416820	1860	1860	1860	1860	0
456	20241213	110400	8416820	1860	1860	1860	1860	0
457	20241213	110300	8416820	1860	1860	1860	1860	7
458	20241213	110200	8403800	1860	1859	1860	1857	501
459	20241213	110100	7472016	1856	1856	1856	1856	1
460	20241213	110000	7470160	1855	1858	1860	1855	747
461	20241213	105900	6081834	1858	1854	1858	1854	97
462	20241213	105800	5901686	1856	1856	1856	1856	0
463	20241213	105700	5901686	1856	1856	1856	1856	1
464	20241213	105600	5899830	1856	1854	1856	1854	18
465	20241213	105500	5866433	1855	1851	1855	1851	655
466	20241213	105400	4651422	1850	1850	1854	1850	72
467	20241213	105300	4517974	1850	1850	1851	1850	8
468	20241213	105200	4503173	1851	1850	1851	1850	11
469	20241213	105100	4482821	1851	1851	1851	1851	0
470	20241213	105000	4482821	1851	1851	1851	1851	0
471	20241213	104900	4482821	1851	1851	1851	1851	0
472	20241213	104800	4482821	1851	1851	1851	1851	0
473	20241213	104700	4482821	1851	1851	1851	1851	0
474	20241213	104600	4482821	1851	1851	1851	1851	0
475	20241213	104500	4482821	1851	1851	1851	1851	0
476	20241213	104400	4482821	1851	1851	1851	1851	0
477	20241213	104300	4482821	1851	1851	1851	1851	0
478	20241213	104200	4482821	1851	1851	1851	1851	0
479	20241213	104100	4482821	1851	1851	1851	1851	0
480	20241213	104000	4482821	1851	1851	1851	1851	0
481	20241213	103900	4482821	1851	1851	1851	1851	0
482	20241213	103800	4482821	1851	1851	1851	1851	0
483	20241213	103700	4482821	1851	1851	1851	1851	0
484	20241213	103600	4482821	1851	1851	1851	1851	0
485	20241213	103500	4482821	1851	1851	1851	1851	0
486	20241213	103400	4482821	1851	1851	1851	1851	0
487	20241213	103300	4482821	1851	1851	1851	1851	0
488	20241213	103200	4482821	1851	1851	1851	1851	0
489	20241213	103100	4482821	1851	1851	1851	1851	0
490	20241213	103000	4482821	1851	1850	1853	1850	5
491	20241213	102900	4473567	1851	1850	1851	1850	2
492	20241213	102800	4469866	1849	1849	1849	1849	3
493	20241213	102700	4464319	1848	1848	1848	1848	0
494	20241213	102600	4464319	1848	1848	1848	1848	0
495	20241213	102500	4464319	1848	1848	1848	1848	0
496	20241213	102400	4464319	1848	1848	1848	1848	0
497	20241213	102300	4464319	1848	1848	1848	1848	893
498	20241213	102200	2814055	1849	1849	1849	1849	0
499	20241213	102100	2814055	1849	1849	1849	1849	0
500	20241213	102000	2814055	1849	1849	1849	1849	0
501	20241213	101900	2814055	1849	1849	1849	1849	0
502	20241213	101800	2814055	1849	1849	1849	1849	0
503	20241213	101700	2814055	1849	1849	1849	1849	0
504	20241213	101600	2814055	1849	1849	1849	1849	0
505	20241213	101500	2814055	1849	1849	1849	1849	0
506	20241213	101400	2814055	1849	1849	1849	1849	108
507	20241213	101300	2614363	1848	1848	1848	1848	0
508	20241213	101200	2614363	1848	1848	1848	1848	2
509	20241213	101100	2610667	1848	1848	1848	1848	8
510	20241213	101000	2595883	1848	1848	1848	1848	7
511	20241213	100900	2582947	1849	1848	1849	1848	15
512	20241213	100800	2555224	1849	1848	1849	1848	24
513	20241213	100700	2510867	1848	1848	1853	1848	23
514	20241213	100600	2468340	1853	1848	1853	1848	80
515	20241213	100500	2320427	1849	1848	1849	1848	2
516	20241213	100400	2316730	1847	1847	1847	1847	0
517	20241213	100300	2316730	1847	1847	1847	1847	0
518	20241213	100200	2316730	1847	1850	1850	1847	38
519	20241213	100100	2246473	1851	1851	1851	1851	0
520	20241213	100000	2246473	1851	1851	1851	1851	0
521	20241213	095900	2246473	1851	1851	1851	1851	0
522	20241213	095800	2246473	1851	1851	1851	1851	0
523	20241213	095700	2246473	1851	1851	1851	1851	0
524	20241213	095600	2246473	1851	1851	1851	1851	2
525	20241213	095500	2242771	1853	1853	1853	1853	0
526	20241213	095400	2242771	1853	1853	1853	1853	0
527	20241213	095300	2242771	1853	1853	1853	1853	0
528	20241213	095200	2242771	1853	1853	1853	1853	0
529	20241213	095100	2242771	1853	1853	1853	1853	0
530	20241213	095000	2242771	1853	1853	1853	1853	0
531	20241213	094900	2242771	1853	1853	1853	1853	0
532	20241213	094800	2242771	1853	1853	1853	1853	0
533	20241213	094700	2242771	1853	1853	1853	1853	0
534	20241213	094600	2242771	1853	1852	1853	1852	26
535	20241213	094500	2194607	1850	1850	1850	1850	0
536	20241213	094400	2194607	1850	1850	1850	1850	13
537	20241213	094300	2170557	1852	1852	1852	1852	0
538	20241213	094200	2170557	1852	1852	1852	1852	0
539	20241213	094100	2170557	1852	1852	1852	1852	0
540	20241213	094000	2170557	1852	1852	1852	1852	0
541	20241213	093900	2170557	1852	1852	1852	1852	0
542	20241213	093800	2170557	1852	1852	1852	1852	0
543	20241213	093700	2170557	1852	1852	1852	1852	1
544	20241213	093600	2168705	1853	1853	1853	1853	0
545	20241213	093500	2168705	1853	1853	1853	1853	0
546	20241213	093400	2168705	1853	1853	1853	1853	1
547	20241213	093300	2166852	1853	1853	1853	1853	0
548	20241213	093200	2166852	1853	1853	1853	1853	1
549	20241213	093100	2164999	1853	1853	1853	1853	11
550	20241213	093000	2144616	1852	1852	1852	1852	0
551	20241213	092900	2144616	1852	1852	1852	1852	0
552	20241213	092800	2144616	1852	1852	1852	1852	0
553	20241213	092700	2144616	1852	1852	1852	1852	0
554	20241213	092600	2144616	1852	1852	1852	1852	0
555	20241213	092500	2144616	1852	1852	1852	1852	0
556	20241213	092400	2144616	1852	1852	1852	1852	0
557	20241213	092300	2144616	1852	1852	1852	1852	0
558	20241213	092200	2144616	1852	1852	1852	1852	0
559	20241213	092100	2144616	1852	1852	1852	1852	0
560	20241213	092000	2144616	1852	1852	1852	1852	0
561	20241213	091900	2144616	1852	1852	1852	1852	0
562	20241213	091800	2144616	1852	1852	1852	1852	0
563	20241213	091700	2144616	1852	1852	1852	1852	0
564	20241213	091600	2144616	1852	1852	1852	1852	107
565	20241213	091500	1946452	1852	1852	1852	1852	0
566	20241213	091400	1946452	1852	1852	1852	1852	0
567	20241213	091300	1946452	1852	1852	1852	1852	0
568	20241213	091200	1946452	1852	1852	1852	1852	0
569	20241213	091100	1946452	1852	1852	1852	1852	0
570	20241213	091000	1946452	1852	1852	1852	1852	972
571	20241213	090900	146308	1852	1852	1852	1852	0
572	20241213	090800	146308	1852	1852	1852	1852	29
573	20241213	090700	92600	1852	1852	1852	1852	0
574	20241213	090600	92600	1852	1852	1852	1852	0
575	20241213	090500	92600	1852	1852	1852	1852	0
576	20241213	090400	92600	1852	1852	1852	1852	0
577	20241213	090300	92600	1852	1852	1852	1852	0
578	20241213	090200	92600	1852	1852	1852	1852	0
579	20241213	090100	92600	1852	1852	1852	1852	0
580	20241213	090000	92600	1852	1852	1852	1852	50