KissMeData/002920/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	183900	121142281	1878	1878	1878	1878	399
3	20241216	183800	121142281	1878	1878	1878	1878	0
4	20241216	183700	121142281	1878	1878	1878	1878	0
5	20241216	183600	121142281	1878	1878	1878	1878	0
6	20241216	183500	121142281	1878	1878	1878	1878	0
7	20241216	183400	121142281	1878	1878	1878	1878	0
8	20241216	183300	121142281	1878	1878	1878	1878	0
9	20241216	183200	121142281	1878	1878	1878	1878	0
10	20241216	183100	121142281	1878	1878	1878	1878	0
11	20241216	183000	121142281	1878	1878	1878	1878	0
12	20241216	182900	121142281	1878	1878	1878	1878	0
13	20241216	182800	121142281	1878	1878	1878	1878	0
14	20241216	182700	121142281	1878	1878	1878	1878	0
15	20241216	182600	121142281	1878	1878	1878	1878	0
16	20241216	182500	121142281	1878	1878	1878	1878	0
17	20241216	182400	121142281	1878	1878	1878	1878	0
18	20241216	182300	121142281	1878	1878	1878	1878	0
19	20241216	182200	121142281	1878	1878	1878	1878	0
20	20241216	182100	121142281	1878	1878	1878	1878	0
21	20241216	182000	121142281	1878	1878	1878	1878	0
22	20241216	181900	121142281	1878	1878	1878	1878	0
23	20241216	181800	121142281	1878	1878	1878	1878	0
24	20241216	181700	121142281	1878	1878	1878	1878	0
25	20241216	181600	121142281	1878	1878	1878	1878	0
26	20241216	181500	121142281	1878	1878	1878	1878	0
27	20241216	181400	121142281	1878	1878	1878	1878	0
28	20241216	181300	121142281	1878	1878	1878	1878	0
29	20241216	181200	121142281	1878	1878	1878	1878	0
30	20241216	181100	121142281	1878	1878	1878	1878	0
31	20241216	181000	121142281	1878	1878	1878	1878	0
32	20241216	180900	121142281	1878	1878	1878	1878	399
33	20241216	180800	121142281	1878	1878	1878	1878	0
34	20241216	180700	121142281	1878	1878	1878	1878	0
35	20241216	180600	121142281	1878	1878	1878	1878	0
36	20241216	180500	121142281	1878	1878	1878	1878	0
37	20241216	180400	121142281	1878	1878	1878	1878	0
38	20241216	180300	121142281	1878	1878	1878	1878	0
39	20241216	180200	121142281	1878	1878	1878	1878	0
40	20241216	180100	121142281	1878	1878	1878	1878	0
41	20241216	180000	121142281	1878	1878	1878	1878	0
42	20241216	175900	121142281	1878	1878	1878	1878	0
43	20241216	175800	121142281	1878	1878	1878	1878	0
44	20241216	175700	121142281	1878	1878	1878	1878	0
45	20241216	175600	121142281	1878	1878	1878	1878	0
46	20241216	175500	121142281	1878	1878	1878	1878	0
47	20241216	175400	121142281	1878	1878	1878	1878	0
48	20241216	175300	121142281	1878	1878	1878	1878	0
49	20241216	175200	121142281	1878	1878	1878	1878	0
50	20241216	175100	121142281	1878	1878	1878	1878	0
51	20241216	175000	121142281	1878	1878	1878	1878	0
52	20241216	174900	121142281	1878	1878	1878	1878	0
53	20241216	174800	121142281	1878	1878	1878	1878	0
54	20241216	174700	121142281	1878	1878	1878	1878	0
55	20241216	174600	121142281	1878	1878	1878	1878	0
56	20241216	174500	121142281	1878	1878	1878	1878	0
57	20241216	174400	121142281	1878	1878	1878	1878	0
58	20241216	174300	121142281	1878	1878	1878	1878	0
59	20241216	174200	121142281	1878	1878	1878	1878	0
60	20241216	174100	121142281	1878	1878	1878	1878	0
61	20241216	174000	121142281	1878	1878	1878	1878	0
62	20241216	173900	121142281	1878	1878	1878	1878	399
63	20241216	173800	121142281	1878	1878	1878	1878	0
64	20241216	173700	121142281	1878	1878	1878	1878	0
65	20241216	173600	121142281	1878	1878	1878	1878	0
66	20241216	173500	121142281	1878	1878	1878	1878	0
67	20241216	173400	121142281	1878	1878	1878	1878	0
68	20241216	173300	121142281	1878	1878	1878	1878	0
69	20241216	173200	121142281	1878	1878	1878	1878	0
70	20241216	173100	121142281	1878	1878	1878	1878	0
71	20241216	173000	121142281	1878	1878	1878	1878	0
72	20241216	172900	121142281	1878	1878	1878	1878	0
73	20241216	172800	121142281	1878	1878	1878	1878	0
74	20241216	172700	121142281	1878	1878	1878	1878	0
75	20241216	172600	121142281	1878	1878	1878	1878	0
76	20241216	172500	121142281	1878	1878	1878	1878	0
77	20241216	172400	121142281	1878	1878	1878	1878	0
78	20241216	172300	121142281	1878	1878	1878	1878	0
79	20241216	172200	121142281	1878	1878	1878	1878	0
80	20241216	172100	121142281	1878	1878	1878	1878	0
81	20241216	172000	121142281	1878	1878	1878	1878	0
82	20241216	171900	121142281	1878	1878	1878	1878	0
83	20241216	171800	121142281	1878	1878	1878	1878	0
84	20241216	171700	121142281	1878	1878	1878	1878	0
85	20241216	171600	121142281	1878	1878	1878	1878	0
86	20241216	171500	121142281	1878	1878	1878	1878	0
87	20241216	171400	121142281	1878	1878	1878	1878	0
88	20241216	171300	121142281	1878	1878	1878	1878	0
89	20241216	171200	121142281	1878	1878	1878	1878	0
90	20241216	171100	121142281	1878	1878	1878	1878	0
91	20241216	171000	121142281	1878	1878	1878	1878	0
92	20241216	170900	121142281	1878	1878	1878	1878	399
93	20241216	170800	121142281	1878	1878	1878	1878	0
94	20241216	170700	121142281	1878	1878	1878	1878	0
95	20241216	170600	121142281	1878	1878	1878	1878	0
96	20241216	170500	121142281	1878	1878	1878	1878	0
97	20241216	170400	121142281	1878	1878	1878	1878	0
98	20241216	170300	121142281	1878	1878	1878	1878	0
99	20241216	170200	121142281	1878	1878	1878	1878	0
100	20241216	170100	121142281	1878	1878	1878	1878	0
101	20241216	170000	121142281	1878	1878	1878	1878	0
102	20241216	165900	121142281	1878	1878	1878	1878	0
103	20241216	165800	121142281	1878	1878	1878	1878	0
104	20241216	165700	121142281	1878	1878	1878	1878	0
105	20241216	165600	121142281	1878	1878	1878	1878	0
106	20241216	165500	121142281	1878	1878	1878	1878	0
107	20241216	165400	121142281	1878	1878	1878	1878	0
108	20241216	165300	121142281	1878	1878	1878	1878	0
109	20241216	165200	121142281	1878	1878	1878	1878	0
110	20241216	165100	121142281	1878	1878	1878	1878	0
111	20241216	165000	121142281	1878	1878	1878	1878	0
112	20241216	164900	121142281	1878	1878	1878	1878	0
113	20241216	164800	121142281	1878	1878	1878	1878	0
114	20241216	164700	121142281	1878	1878	1878	1878	0
115	20241216	164600	121142281	1878	1878	1878	1878	0
116	20241216	164500	121142281	1878	1878	1878	1878	0
117	20241216	164400	121142281	1878	1878	1878	1878	0
118	20241216	164300	121142281	1878	1878	1878	1878	0
119	20241216	164200	121142281	1878	1878	1878	1878	0
120	20241216	164100	121142281	1878	1878	1878	1878	0
121	20241216	164000	121142281	1878	1878	1878	1878	0
122	20241216	163900	121142281	1878	1878	1878	1878	399
123	20241216	163800	121142281	1878	1878	1878	1878	0
124	20241216	163700	121142281	1878	1878	1878	1878	0
125	20241216	163600	121142281	1878	1878	1878	1878	0
126	20241216	163500	121142281	1878	1878	1878	1878	0
127	20241216	163400	121142281	1878	1878	1878	1878	0
128	20241216	163300	121142281	1878	1878	1878	1878	0
129	20241216	163200	121142281	1878	1878	1878	1878	0
130	20241216	163100	121142281	1878	1878	1878	1878	0
131	20241216	163000	121142281	1878	1878	1878	1878	0
132	20241216	162900	121142281	1878	1878	1878	1878	0
133	20241216	162800	121142281	1878	1878	1878	1878	0
134	20241216	162700	121142281	1878	1878	1878	1878	0
135	20241216	162600	121142281	1878	1878	1878	1878	0
136	20241216	162500	121142281	1878	1878	1878	1878	0
137	20241216	162400	121142281	1878	1878	1878	1878	0
138	20241216	162300	121142281	1878	1878	1878	1878	0
139	20241216	162200	121142281	1878	1878	1878	1878	0
140	20241216	162100	121142281	1878	1878	1878	1878	0
141	20241216	162000	121142281	1878	1878	1878	1878	0
142	20241216	161900	121142281	1878	1878	1878	1878	0
143	20241216	161800	121142281	1878	1878	1878	1878	0
144	20241216	161700	121142281	1878	1878	1878	1878	0
145	20241216	161600	121142281	1878	1878	1878	1878	0
146	20241216	161500	121142281	1878	1878	1878	1878	0
147	20241216	161400	121142281	1878	1878	1878	1878	0
148	20241216	161300	121142281	1878	1878	1878	1878	0
149	20241216	161200	121142281	1878	1878	1878	1878	0
150	20241216	161100	121142281	1878	1878	1878	1878	0
151	20241216	161000	121142281	1878	1878	1878	1878	0
152	20241216	160900	121142281	1878	1878	1878	1878	399
153	20241216	160800	121142281	1878	1878	1878	1878	0
154	20241216	160700	121142281	1878	1878	1878	1878	0
155	20241216	160600	121142281	1878	1878	1878	1878	0
156	20241216	160500	121142281	1878	1878	1878	1878	0
157	20241216	160400	121142281	1878	1878	1878	1878	0
158	20241216	160300	121142281	1878	1878	1878	1878	0
159	20241216	160200	121142281	1878	1878	1878	1878	0
160	20241216	160100	121142281	1878	1878	1878	1878	0
161	20241216	160000	121142281	1878	1878	1878	1878	0
162	20241216	155900	121142281	1878	1878	1878	1878	0
163	20241216	155800	121142281	1878	1878	1878	1878	0
164	20241216	155700	121142281	1878	1878	1878	1878	0
165	20241216	155600	121142281	1878	1878	1878	1878	0
166	20241216	155500	121142281	1878	1878	1878	1878	0
167	20241216	155400	121142281	1878	1878	1878	1878	0
168	20241216	155300	121142281	1878	1878	1878	1878	0
169	20241216	155200	121142281	1878	1878	1878	1878	0
170	20241216	155100	121142281	1878	1878	1878	1878	0
171	20241216	155000	121142281	1878	1878	1878	1878	0
172	20241216	154900	121142281	1878	1878	1878	1878	0
173	20241216	154800	121142281	1878	1878	1878	1878	0
174	20241216	154700	121142281	1878	1878	1878	1878	0
175	20241216	154600	121142281	1878	1878	1878	1878	0
176	20241216	154500	121142281	1878	1878	1878	1878	0
177	20241216	154400	121142281	1878	1878	1878	1878	0
178	20241216	154300	121142281	1878	1878	1878	1878	0
179	20241216	154200	121142281	1878	1878	1878	1878	0
180	20241216	154100	121142281	1878	1878	1878	1878	0
181	20241216	154000	121142281	1878	1878	1878	1878	0
182	20241216	153900	121142281	1878	1878	1878	1878	399
183	20241216	153800	121142281	1878	1878	1878	1878	0
184	20241216	153700	121142281	1878	1878	1878	1878	0
185	20241216	153600	121142281	1878	1878	1878	1878	0
186	20241216	153500	121142281	1878	1878	1878	1878	0
187	20241216	153400	121142281	1878	1878	1878	1878	0
188	20241216	153300	121142281	1878	1878	1878	1878	0
189	20241216	153200	121142281	1878	1878	1878	1878	0
190	20241216	153100	121142281	1878	1878	1878	1878	0
191	20241216	153000	121142281	1878	1878	1878	1878	399
192	20241216	152900	120392959	1870	1870	1870	1870	0
193	20241216	152800	120392959	1870	1870	1870	1870	0
194	20241216	152700	120392959	1870	1870	1870	1870	0
195	20241216	152600	120392959	1870	1870	1870	1870	0
196	20241216	152500	120392959	1870	1870	1870	1870	0
197	20241216	152400	120392959	1870	1870	1870	1870	0
198	20241216	152300	120392959	1870	1870	1870	1870	0
199	20241216	152200	120392959	1870	1870	1870	1870	0
200	20241216	152100	120392959	1870	1870	1870	1870	0
201	20241216	152000	120392959	1870	1870	1870	1870	0
202	20241216	151900	120392959	1870	1870	1870	1870	0
203	20241216	151800	120392959	1870	1870	1870	1870	0
204	20241216	151700	120392959	1870	1870	1870	1870	0
205	20241216	151600	120392959	1870	1870	1870	1870	0
206	20241216	151500	120392959	1870	1870	1870	1870	0
207	20241216	151400	120392959	1870	1870	1870	1870	0
208	20241216	151300	120392959	1870	1870	1870	1870	0
209	20241216	151200	120392959	1870	1870	1870	1870	0
210	20241216	151100	120392959	1870	1870	1870	1870	0
211	20241216	151000	120392959	1870	1870	1870	1870	0
212	20241216	150900	120392959	1870	1871	1871	1870	21
213	20241216	150800	120353674	1871	1871	1871	1871	1
214	20241216	150700	120351803	1871	1871	1871	1871	1
215	20241216	150600	120349932	1870	1870	1870	1870	0
216	20241216	150500	120349932	1870	1870	1870	1870	1000
217	20241216	150400	118479932	1878	1878	1878	1878	0
218	20241216	150300	118479932	1878	1871	1878	1871	400
219	20241216	150200	117730929	1871	1871	1871	1871	0
220	20241216	150100	117730929	1871	1871	1871	1871	0
221	20241216	150000	117730929	1871	1871	1871	1871	0
222	20241216	145900	117730929	1871	1871	1871	1871	1
223	20241216	145800	117729058	1871	1871	1871	1871	2
224	20241216	145700	117725316	1872	1871	1872	1871	2
225	20241216	145600	117721573	1872	1872	1872	1872	0
226	20241216	145500	117721573	1872	1872	1872	1872	0
227	20241216	145400	117721573	1872	1871	1872	1871	2
228	20241216	145300	117717830	1872	1871	1872	1871	6
229	20241216	145200	117706603	1871	1871	1871	1871	0
230	20241216	145100	117706603	1871	1871	1871	1871	0
231	20241216	145000	117706603	1871	1871	1871	1871	5
232	20241216	144900	117697248	1871	1871	1871	1871	0
233	20241216	144800	117697248	1871	1871	1871	1871	0
234	20241216	144700	117697248	1871	1871	1871	1871	0
235	20241216	144600	117697248	1871	1871	1871	1871	0
236	20241216	144500	117697248	1871	1871	1871	1871	0
237	20241216	144400	117697248	1871	1871	1871	1871	0
238	20241216	144300	117697248	1871	1871	1871	1871	0
239	20241216	144200	117697248	1871	1871	1871	1871	0
240	20241216	144100	117697248	1871	1871	1871	1871	0
241	20241216	144000	117697248	1871	1871	1871	1871	0
242	20241216	143900	117697248	1871	1871	1871	1871	0
243	20241216	143800	117697248	1871	1871	1871	1871	0
244	20241216	143700	117697248	1871	1871	1871	1871	0
245	20241216	143600	117697248	1871	1871	1871	1871	6
246	20241216	143500	117686022	1871	1871	1871	1871	0
247	20241216	143400	117686022	1871	1871	1871	1871	0
248	20241216	143300	117686022	1871	1871	1871	1871	986
249	20241216	143200	115841216	1870	1872	1872	1870	7154
250	20241216	143100	102456230	1873	1873	1873	1873	0
251	20241216	143000	102456230	1873	1873	1873	1873	0
252	20241216	142900	102456230	1873	1872	1873	1872	3
253	20241216	142800	102450612	1871	1871	1871	1871	0
254	20241216	142700	102450612	1871	1871	1871	1871	0
255	20241216	142600	102450612	1871	1871	1871	1871	1
256	20241216	142500	102448741	1870	1870	1870	1870	0
257	20241216	142400	102448741	1870	1870	1870	1870	0
258	20241216	142300	102448741	1870	1870	1870	1870	0
259	20241216	142200	102448741	1870	1870	1870	1870	0
260	20241216	142100	102448741	1870	1870	1870	1870	0
261	20241216	142000	102448741	1870	1870	1870	1870	0
262	20241216	141900	102448741	1870	1870	1870	1870	0
263	20241216	141800	102448741	1870	1870	1870	1870	0
264	20241216	141700	102448741	1870	1870	1870	1870	0
265	20241216	141600	102448741	1870	1870	1870	1870	0
266	20241216	141500	102448741	1870	1870	1870	1870	0
267	20241216	141400	102448741	1870	1870	1870	1870	0
268	20241216	141300	102448741	1870	1870	1870	1870	0
269	20241216	141200	102448741	1870	1870	1870	1870	0
270	20241216	141100	102448741	1870	1870	1870	1870	0
271	20241216	141000	102448741	1870	1870	1870	1870	0
272	20241216	140900	102448741	1870	1870	1870	1870	0
273	20241216	140800	102448741	1870	1870	1870	1870	0
274	20241216	140700	102448741	1870	1870	1870	1870	0
275	20241216	140600	102448741	1870	1870	1870	1870	0
276	20241216	140500	102448741	1870	1870	1870	1870	0
277	20241216	140400	102448741	1870	1870	1870	1870	0
278	20241216	140300	102448741	1870	1870	1870	1870	0
279	20241216	140200	102448741	1870	1870	1870	1870	0
280	20241216	140100	102448741	1870	1870	1870	1870	0
281	20241216	140000	102448741	1870	1870	1870	1870	0
282	20241216	135900	102448741	1870	1870	1870	1870	0
283	20241216	135800	102448741	1870	1870	1870	1870	0
284	20241216	135700	102448741	1870	1870	1870	1870	0
285	20241216	135600	102448741	1870	1870	1870	1870	0
286	20241216	135500	102448741	1870	1870	1870	1870	0
287	20241216	135400	102448741	1870	1870	1870	1870	0
288	20241216	135300	102448741	1870	1870	1870	1870	0
289	20241216	135200	102448741	1870	1870	1870	1870	0
290	20241216	135100	102448741	1870	1870	1870	1870	0
291	20241216	135000	102448741	1870	1870	1870	1870	0
292	20241216	134900	102448741	1870	1870	1870	1870	0
293	20241216	134800	102448741	1870	1870	1870	1870	0
294	20241216	134700	102448741	1870	1870	1870	1870	0
295	20241216	134600	102448741	1870	1870	1870	1870	0
296	20241216	134500	102448741	1870	1870	1870	1870	0
297	20241216	134400	102448741	1870	1870	1870	1870	0
298	20241216	134300	102448741	1870	1870	1870	1870	0
299	20241216	134200	102448741	1870	1870	1870	1870	0
300	20241216	134100	102448741	1870	1870	1870	1870	0
301	20241216	134000	102448741	1870	1870	1870	1870	0
302	20241216	133900	102448741	1870	1870	1870	1870	0
303	20241216	133800	102448741	1870	1870	1870	1870	0
304	20241216	133700	102448741	1870	1870	1870	1870	0
305	20241216	133600	102448741	1870	1870	1870	1870	0
306	20241216	133500	102448741	1870	1870	1870	1870	0
307	20241216	133400	102448741	1870	1870	1870	1870	0
308	20241216	133300	102448741	1870	1870	1870	1870	1
309	20241216	133200	102446871	1870	1870	1870	1870	0
310	20241216	133100	102446871	1870	1870	1870	1870	1
311	20241216	133000	102445001	1870	1870	1870	1870	0
312	20241216	132900	102445001	1870	1870	1870	1870	0
313	20241216	132800	102445001	1870	1870	1870	1870	0
314	20241216	132700	102445001	1870	1872	1872	1869	20
315	20241216	132600	102407591	1878	1878	1878	1878	1
316	20241216	132500	102405713	1878	1878	1878	1878	0
317	20241216	132400	102405713	1878	1878	1878	1878	1
318	20241216	132300	102403835	1874	1874	1874	1874	0
319	20241216	132200	102403835	1874	1874	1874	1874	0
320	20241216	132100	102403835	1874	1874	1874	1874	69
321	20241216	132000	102274529	1878	1878	1878	1878	3000
322	20241216	131900	96640529	1878	1865	1878	1865	9002
323	20241216	131800	79744051	1865	1865	1865	1865	0
324	20241216	131700	79744051	1865	1865	1865	1865	0
325	20241216	131600	79744051	1865	1865	1865	1865	0
326	20241216	131500	79744051	1865	1865	1865	1865	0
327	20241216	131400	79744051	1865	1865	1865	1865	0
328	20241216	131300	79744051	1865	1865	1865	1865	0
329	20241216	131200	79744051	1865	1865	1865	1865	0
330	20241216	131100	79744051	1865	1865	1865	1865	0
331	20241216	131000	79744051	1865	1865	1865	1865	0
332	20241216	130900	79744051	1865	1865	1865	1865	0
333	20241216	130800	79744051	1865	1865	1865	1865	0
334	20241216	130700	79744051	1865	1865	1865	1865	0
335	20241216	130600	79744051	1865	1865	1865	1865	0
336	20241216	130500	79744051	1865	1865	1865	1865	1
337	20241216	130400	79742186	1865	1865	1865	1865	1
338	20241216	130300	79740321	1865	1865	1865	1865	0
339	20241216	130200	79740321	1865	1865	1865	1865	0
340	20241216	130100	79740321	1865	1865	1865	1865	0
341	20241216	130000	79740321	1865	1865	1865	1865	0
342	20241216	125900	79740321	1865	1865	1865	1865	0
343	20241216	125800	79740321	1865	1865	1865	1865	0
344	20241216	125700	79740321	1865	1865	1865	1865	0
345	20241216	125600	79740321	1865	1865	1865	1865	0
346	20241216	125500	79740321	1865	1865	1865	1865	0
347	20241216	125400	79740321	1865	1865	1865	1865	0
348	20241216	125300	79740321	1865	1865	1865	1865	0
349	20241216	125200	79740321	1865	1865	1865	1865	0
350	20241216	125100	79740321	1865	1865	1865	1865	0
351	20241216	125000	79740321	1865	1865	1865	1865	0
352	20241216	124900	79740321	1865	1865	1865	1865	0
353	20241216	124800	79740321	1865	1865	1865	1865	0
354	20241216	124700	79740321	1865	1865	1865	1865	0
355	20241216	124600	79740321	1865	1865	1865	1865	0
356	20241216	124500	79740321	1865	1865	1865	1865	0
357	20241216	124400	79740321	1865	1865	1865	1865	0
358	20241216	124300	79740321	1865	1865	1865	1865	0
359	20241216	124200	79740321	1865	1865	1865	1865	0
360	20241216	124100	79740321	1865	1865	1865	1865	0
361	20241216	124000	79740321	1865	1865	1865	1865	0
362	20241216	123900	79740321	1865	1865	1865	1865	0
363	20241216	123800	79740321	1865	1865	1865	1865	0
364	20241216	123700	79740321	1865	1865	1865	1865	0
365	20241216	123600	79740321	1865	1865	1865	1865	0
366	20241216	123500	79740321	1865	1865	1865	1865	0
367	20241216	123400	79740321	1865	1867	1867	1865	250
368	20241216	123300	79274068	1870	1870	1870	1870	0
369	20241216	123200	79274068	1870	1870	1870	1870	0
370	20241216	123100	79274068	1870	1870	1870	1870	0
371	20241216	123000	79274068	1870	1870	1870	1870	0
372	20241216	122900	79274068	1870	1870	1870	1870	0
373	20241216	122800	79274068	1870	1870	1870	1870	0
374	20241216	122700	79274068	1870	1870	1870	1870	0
375	20241216	122600	79274068	1870	1870	1870	1870	0
376	20241216	122500	79274068	1870	1870	1870	1870	0
377	20241216	122400	79274068	1870	1870	1870	1870	0
378	20241216	122300	79274068	1870	1868	1870	1868	2
379	20241216	122200	79270330	1863	1863	1863	1863	0
380	20241216	122100	79270330	1863	1863	1863	1863	0
381	20241216	122000	79270330	1863	1863	1863	1863	0
382	20241216	121900	79270330	1863	1863	1863	1863	0
383	20241216	121800	79270330	1863	1863	1863	1863	0
384	20241216	121700	79270330	1863	1863	1863	1863	0
385	20241216	121600	79270330	1863	1863	1863	1863	0
386	20241216	121500	79270330	1863	1863	1863	1863	0
387	20241216	121400	79270330	1863	1863	1863	1863	0
388	20241216	121300	79270330	1863	1863	1863	1863	0
389	20241216	121200	79270330	1863	1863	1863	1863	0
390	20241216	121100	79270330	1863	1863	1863	1863	0
391	20241216	121000	79270330	1863	1863	1863	1863	5
392	20241216	120900	79261015	1863	1863	1863	1863	14
393	20241216	120800	79234933	1866	1863	1866	1863	29
394	20241216	120700	79180849	1863	1863	1863	1863	13
395	20241216	120600	79156630	1863	1863	1863	1863	17
396	20241216	120500	79124959	1863	1863	1863	1863	15
397	20241216	120400	79097014	1863	1863	1863	1863	18
398	20241216	120300	79063480	1863	1863	1863	1863	9
399	20241216	120200	79046713	1866	1863	1866	1863	84
400	20241216	120100	78889975	1863	1864	1864	1863	12
401	20241216	120000	78867616	1866	1864	1866	1864	22
402	20241216	115900	78826576	1865	1865	1865	1865	0
403	20241216	115800	78826576	1865	1865	1865	1865	0
404	20241216	115700	78826576	1865	1865	1865	1865	0
405	20241216	115600	78826576	1865	1865	1865	1865	0
406	20241216	115500	78826576	1865	1865	1865	1865	0
407	20241216	115400	78826576	1865	1865	1865	1865	0
408	20241216	115300	78826576	1865	1865	1865	1865	0
409	20241216	115200	78826576	1865	1865	1865	1865	0
410	20241216	115100	78826576	1865	1865	1865	1865	0
411	20241216	115000	78826576	1865	1865	1865	1865	0
412	20241216	114900	78826576	1865	1863	1865	1863	2
413	20241216	114800	78822848	1863	1863	1863	1863	0
414	20241216	114700	78822848	1863	1863	1863	1863	0
415	20241216	114600	78822848	1863	1863	1863	1863	0
416	20241216	114500	78822848	1863	1863	1863	1863	0
417	20241216	114400	78822848	1863	1863	1863	1863	0
418	20241216	114300	78822848	1863	1863	1863	1863	0
419	20241216	114200	78822848	1863	1863	1863	1863	0
420	20241216	114100	78822848	1863	1863	1863	1863	0
421	20241216	114000	78822848	1863	1863	1863	1863	0
422	20241216	113900	78822848	1863	1863	1863	1863	0
423	20241216	113800	78822848	1863	1863	1863	1863	0
424	20241216	113700	78822848	1863	1863	1863	1863	0
425	20241216	113600	78822848	1863	1863	1863	1863	0
426	20241216	113500	78822848	1863	1863	1863	1863	0
427	20241216	113400	78822848	1863	1863	1863	1863	1
428	20241216	113300	78820985	1865	1865	1865	1865	0
429	20241216	113200	78820985	1865	1865	1865	1865	0
430	20241216	113100	78820985	1865	1865	1865	1865	0
431	20241216	113000	78820985	1865	1861	1865	1861	20
432	20241216	112900	78783732	1864	1861	1865	1861	20
433	20241216	112800	78746475	1863	1861	1865	1861	20
434	20241216	112700	78709219	1865	1861	1865	1861	68
435	20241216	112600	78582640	1865	1861	1865	1861	10
436	20241216	112500	78564011	1865	1865	1865	1865	0
437	20241216	112400	78564011	1865	1865	1865	1865	0
438	20241216	112300	78564011	1865	1865	1865	1865	0
439	20241216	112200	78564011	1865	1865	1865	1865	0
440	20241216	112100	78564011	1865	1865	1865	1865	0
441	20241216	112000	78564011	1865	1861	1865	1861	500
442	20241216	111900	77631654	1861	1861	1861	1861	0
443	20241216	111800	77631654	1861	1861	1861	1861	0
444	20241216	111700	77631654	1861	1861	1861	1861	0
445	20241216	111600	77631654	1861	1861	1861	1861	0
446	20241216	111500	77631654	1861	1861	1861	1861	0
447	20241216	111400	77631654	1861	1861	1861	1861	0
448	20241216	111300	77631654	1861	1861	1861	1861	0
449	20241216	111200	77631654	1861	1861	1861	1861	0
450	20241216	111100	77631654	1861	1861	1861	1861	20
451	20241216	111000	77594434	1861	1861	1861	1861	9
452	20241216	110900	77577685	1861	1861	1861	1861	0
453	20241216	110800	77577685	1861	1861	1861	1861	0
454	20241216	110700	77577685	1861	1861	1861	1861	0
455	20241216	110600	77577685	1861	1861	1861	1861	0
456	20241216	110500	77577685	1861	1861	1861	1861	352
457	20241216	110400	76922613	1861	1861	1861	1861	0
458	20241216	110300	76922613	1861	1861	1861	1861	0
459	20241216	110200	76922613	1861	1861	1861	1861	0
460	20241216	110100	76922613	1861	1861	1861	1861	0
461	20241216	110000	76922613	1861	1861	1861	1861	0
462	20241216	105900	76922613	1861	1861	1861	1861	9
463	20241216	105800	76905864	1861	1861	1861	1861	0
464	20241216	105700	76905864	1861	1861	1861	1861	0
465	20241216	105600	76905864	1861	1861	1861	1861	0
466	20241216	105500	76905864	1861	1861	1861	1861	0
467	20241216	105400	76905864	1861	1861	1861	1861	1
468	20241216	105300	76904003	1861	1861	1861	1861	0
469	20241216	105200	76904003	1861	1861	1861	1861	0
470	20241216	105100	76904003	1861	1861	1861	1861	0
471	20241216	105000	76904003	1861	1861	1861	1861	0
472	20241216	104900	76904003	1861	1861	1861	1861	0
473	20241216	104800	76904003	1861	1864	1864	1860	404
474	20241216	104700	76152555	1870	1870	1870	1870	0
475	20241216	104600	76152555	1870	1862	1870	1860	7006
476	20241216	104500	63121234	1875	1875	1875	1875	0
477	20241216	104400	63121234	1875	1875	1875	1875	8
478	20241216	104300	63106234	1863	1862	1875	1862	7504
479	20241216	104200	49042899	1864	1864	1864	1864	0
480	20241216	104100	49042899	1864	1864	1864	1864	0
481	20241216	104000	49042899	1864	1864	1864	1864	0
482	20241216	103900	49042899	1864	1864	1864	1864	0
483	20241216	103800	49042899	1864	1864	1864	1864	1
484	20241216	103700	49041035	1865	1865	1865	1865	20
485	20241216	103600	49003735	1865	1865	1865	1865	0
486	20241216	103500	49003735	1865	1865	1865	1865	0
487	20241216	103400	49003735	1865	1865	1865	1865	0
488	20241216	103300	49003735	1865	1865	1865	1865	0
489	20241216	103200	49003735	1865	1865	1865	1865	10
490	20241216	103100	48985085	1865	1865	1865	1865	14
491	20241216	103000	48958975	1862	1862	1862	1862	0
492	20241216	102900	48958975	1862	1862	1862	1862	0
493	20241216	102800	48958975	1862	1862	1862	1862	2
494	20241216	102700	48955251	1864	1864	1864	1864	0
495	20241216	102600	48955251	1864	1864	1864	1864	0
496	20241216	102500	48955251	1864	1864	1864	1864	0
497	20241216	102400	48955251	1864	1864	1864	1864	0
498	20241216	102300	48955251	1864	1864	1864	1864	0
499	20241216	102200	48955251	1864	1864	1864	1864	0
500	20241216	102100	48955251	1864	1864	1864	1864	0
501	20241216	102000	48955251	1864	1864	1864	1864	0
502	20241216	101900	48955251	1864	1864	1864	1864	0
503	20241216	101800	48955251	1864	1861	1864	1861	5054
504	20241216	101700	39549436	1860	1860	1860	1860	0
505	20241216	101600	39549436	1860	1860	1860	1860	0
506	20241216	101500	39549436	1860	1860	1860	1860	0
507	20241216	101400	39549436	1860	1860	1860	1860	0
508	20241216	101300	39549436	1860	1860	1860	1860	0
509	20241216	101200	39549436	1860	1860	1860	1860	0
510	20241216	101100	39549436	1860	1860	1860	1860	0
511	20241216	101000	39549436	1860	1860	1860	1860	0
512	20241216	100900	39549436	1860	1860	1860	1860	0
513	20241216	100800	39549436	1860	1860	1860	1860	0
514	20241216	100700	39549436	1860	1860	1860	1860	0
515	20241216	100600	39549436	1860	1860	1860	1860	1
516	20241216	100500	39547576	1858	1858	1858	1858	0
517	20241216	100400	39547576	1858	1858	1858	1858	0
518	20241216	100300	39547576	1858	1860	1861	1858	30
519	20241216	100200	39491786	1858	1858	1858	1858	0
520	20241216	100100	39491786	1858	1858	1858	1858	0
521	20241216	100000	39491786	1858	1858	1858	1858	0
522	20241216	095900	39491786	1858	1860	1860	1858	82
523	20241216	095800	39339390	1860	1860	1860	1860	0
524	20241216	095700	39339390	1860	1860	1860	1860	0
525	20241216	095600	39339390	1860	1860	1860	1860	0
526	20241216	095500	39339390	1860	1860	1860	1860	0
527	20241216	095400	39339390	1860	1860	1860	1860	0
528	20241216	095300	39339390	1860	1860	1860	1860	0
529	20241216	095200	39339390	1860	1860	1860	1860	12
530	20241216	095100	39317070	1861	1861	1861	1861	0
531	20241216	095000	39317070	1861	1861	1861	1861	0
532	20241216	094900	39317070	1861	1861	1861	1861	0
533	20241216	094800	39317070	1861	1861	1861	1861	146
534	20241216	094700	39045364	1859	1859	1859	1859	7
535	20241216	094600	39032351	1859	1859	1859	1859	0
536	20241216	094500	39032351	1859	1859	1861	1859	4
537	20241216	094400	39024911	1861	1859	1861	1859	16
538	20241216	094300	38995151	1861	1859	1861	1859	24
539	20241216	094200	38950511	1861	1859	1861	1859	24
540	20241216	094100	38905871	1859	1859	1859	1859	1
541	20241216	094000	38904012	1859	1859	1859	1859	1
542	20241216	093900	38902153	1859	1859	1859	1859	0
543	20241216	093800	38902153	1859	1859	1859	1859	0
544	20241216	093700	38902153	1859	1859	1861	1859	5002
545	20241216	093600	29594571	1858	1858	1858	1858	0
546	20241216	093500	29594571	1858	1858	1858	1858	0
547	20241216	093400	29594571	1858	1858	1858	1858	0
548	20241216	093300	29594571	1858	1858	1858	1858	56
549	20241216	093200	29490523	1858	1861	1862	1858	2154
550	20241216	093100	25484600	1861	1861	1861	1861	1
551	20241216	093000	25482739	1860	1860	1860	1860	0
552	20241216	092900	25482739	1860	1860	1860	1860	0
553	20241216	092800	25482739	1860	1860	1860	1860	0
554	20241216	092700	25482739	1860	1860	1860	1860	0
555	20241216	092600	25482739	1860	1860	1860	1860	0
556	20241216	092500	25482739	1860	1860	1860	1860	0
557	20241216	092400	25482739	1860	1860	1860	1860	6103
558	20241216	092300	14131159	1859	1859	1859	1859	0
559	20241216	092200	14131159	1859	1859	1859	1859	0
560	20241216	092100	14131159	1859	1859	1859	1859	600
561	20241216	092000	13015759	1859	1859	1859	1859	102
562	20241216	091900	12826141	1860	1860	1860	1860	1
563	20241216	091800	12824281	1860	1859	1860	1859	10
564	20241216	091700	12805688	1859	1859	1859	1858	260
565	20241216	091600	12322583	1859	1859	1859	1859	3
566	20241216	091500	12317006	1859	1859	1859	1859	4
567	20241216	091400	12309570	1859	1859	1859	1859	7
568	20241216	091300	12296557	1859	1859	1868	1859	30
569	20241216	091200	12240697	1859	1858	1864	1858	189
570	20241216	091100	11888812	1858	1858	1858	1858	19
571	20241216	091000	11853510	1858	1858	1867	1858	6228
572	20241216	090900	226469	1864	1858	1864	1858	16
573	20241216	090800	196698	1863	1863	1863	1858	7
574	20241216	090700	183672	1857	1857	1863	1857	13
575	20241216	090600	159500	1862	1862	1862	1855	20
576	20241216	090500	122290	1854	1854	1862	1854	11
577	20241216	090400	101860	1852	1852	1852	1852	0
578	20241216	090300	101860	1852	1852	1852	1852	0
579	20241216	090200	101860	1852	1852	1852	1852	0
580	20241216	090100	101860	1852	1852	1852	1852	0
581	20241216	090000	101860	1852	1852	1852	1852	55