KissMeData/002920/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	183900	68762496	1889	1889	1889	1889	40
3	20241218	183800	68762496	1889	1889	1889	1889	0
4	20241218	183700	68762496	1889	1889	1889	1889	0
5	20241218	183600	68762496	1889	1889	1889	1889	0
6	20241218	183500	68762496	1889	1889	1889	1889	0
7	20241218	183400	68762496	1889	1889	1889	1889	0
8	20241218	183300	68762496	1889	1889	1889	1889	0
9	20241218	183200	68762496	1889	1889	1889	1889	0
10	20241218	183100	68762496	1889	1889	1889	1889	0
11	20241218	183000	68762496	1889	1889	1889	1889	0
12	20241218	182900	68762496	1889	1889	1889	1889	0
13	20241218	182800	68762496	1889	1889	1889	1889	0
14	20241218	182700	68762496	1889	1889	1889	1889	0
15	20241218	182600	68762496	1889	1889	1889	1889	0
16	20241218	182500	68762496	1889	1889	1889	1889	0
17	20241218	182400	68762496	1889	1889	1889	1889	0
18	20241218	182300	68762496	1889	1889	1889	1889	0
19	20241218	182200	68762496	1889	1889	1889	1889	0
20	20241218	182100	68762496	1889	1889	1889	1889	0
21	20241218	182000	68762496	1889	1889	1889	1889	0
22	20241218	181900	68762496	1889	1889	1889	1889	0
23	20241218	181800	68762496	1889	1889	1889	1889	0
24	20241218	181700	68762496	1889	1889	1889	1889	0
25	20241218	181600	68762496	1889	1889	1889	1889	0
26	20241218	181500	68762496	1889	1889	1889	1889	0
27	20241218	181400	68762496	1889	1889	1889	1889	0
28	20241218	181300	68762496	1889	1889	1889	1889	0
29	20241218	181200	68762496	1889	1889	1889	1889	0
30	20241218	181100	68762496	1889	1889	1889	1889	0
31	20241218	181000	68762496	1889	1889	1889	1889	0
32	20241218	180900	68762496	1889	1889	1889	1889	40
33	20241218	180800	68762496	1889	1889	1889	1889	0
34	20241218	180700	68762496	1889	1889	1889	1889	0
35	20241218	180600	68762496	1889	1889	1889	1889	0
36	20241218	180500	68762496	1889	1889	1889	1889	0
37	20241218	180400	68762496	1889	1889	1889	1889	0
38	20241218	180300	68762496	1889	1889	1889	1889	0
39	20241218	180200	68762496	1889	1889	1889	1889	0
40	20241218	180100	68762496	1889	1889	1889	1889	0
41	20241218	180000	68762496	1889	1889	1889	1889	0
42	20241218	175900	68762496	1889	1889	1889	1889	0
43	20241218	175800	68762496	1889	1889	1889	1889	0
44	20241218	175700	68762496	1889	1889	1889	1889	0
45	20241218	175600	68762496	1889	1889	1889	1889	0
46	20241218	175500	68762496	1889	1889	1889	1889	0
47	20241218	175400	68762496	1889	1889	1889	1889	0
48	20241218	175300	68762496	1889	1889	1889	1889	0
49	20241218	175200	68762496	1889	1889	1889	1889	0
50	20241218	175100	68762496	1889	1889	1889	1889	0
51	20241218	175000	68762496	1889	1889	1889	1889	0
52	20241218	174900	68762496	1889	1889	1889	1889	0
53	20241218	174800	68762496	1889	1889	1889	1889	0
54	20241218	174700	68762496	1889	1889	1889	1889	0
55	20241218	174600	68762496	1889	1889	1889	1889	0
56	20241218	174500	68762496	1889	1889	1889	1889	0
57	20241218	174400	68762496	1889	1889	1889	1889	0
58	20241218	174300	68762496	1889	1889	1889	1889	0
59	20241218	174200	68762496	1889	1889	1889	1889	0
60	20241218	174100	68762496	1889	1889	1889	1889	0
61	20241218	174000	68762496	1889	1889	1889	1889	0
62	20241218	173900	68762496	1889	1889	1889	1889	40
63	20241218	173800	68762496	1889	1889	1889	1889	0
64	20241218	173700	68762496	1889	1889	1889	1889	0
65	20241218	173600	68762496	1889	1889	1889	1889	0
66	20241218	173500	68762496	1889	1889	1889	1889	0
67	20241218	173400	68762496	1889	1889	1889	1889	0
68	20241218	173300	68762496	1889	1889	1889	1889	0
69	20241218	173200	68762496	1889	1889	1889	1889	0
70	20241218	173100	68762496	1889	1889	1889	1889	0
71	20241218	173000	68762496	1889	1889	1889	1889	0
72	20241218	172900	68762496	1889	1889	1889	1889	0
73	20241218	172800	68762496	1889	1889	1889	1889	0
74	20241218	172700	68762496	1889	1889	1889	1889	0
75	20241218	172600	68762496	1889	1889	1889	1889	0
76	20241218	172500	68762496	1889	1889	1889	1889	0
77	20241218	172400	68762496	1889	1889	1889	1889	0
78	20241218	172300	68762496	1889	1889	1889	1889	0
79	20241218	172200	68762496	1889	1889	1889	1889	0
80	20241218	172100	68762496	1889	1889	1889	1889	0
81	20241218	172000	68762496	1889	1889	1889	1889	0
82	20241218	171900	68762496	1889	1889	1889	1889	0
83	20241218	171800	68762496	1889	1889	1889	1889	0
84	20241218	171700	68762496	1889	1889	1889	1889	0
85	20241218	171600	68762496	1889	1889	1889	1889	0
86	20241218	171500	68762496	1889	1889	1889	1889	0
87	20241218	171400	68762496	1889	1889	1889	1889	0
88	20241218	171300	68762496	1889	1889	1889	1889	0
89	20241218	171200	68762496	1889	1889	1889	1889	0
90	20241218	171100	68762496	1889	1889	1889	1889	0
91	20241218	171000	68762496	1889	1889	1889	1889	0
92	20241218	170900	68762496	1889	1889	1889	1889	40
93	20241218	170800	68762496	1889	1889	1889	1889	0
94	20241218	170700	68762496	1889	1889	1889	1889	0
95	20241218	170600	68762496	1889	1889	1889	1889	0
96	20241218	170500	68762496	1889	1889	1889	1889	0
97	20241218	170400	68762496	1889	1889	1889	1889	0
98	20241218	170300	68762496	1889	1889	1889	1889	0
99	20241218	170200	68762496	1889	1889	1889	1889	0
100	20241218	170100	68762496	1889	1889	1889	1889	0
101	20241218	170000	68762496	1889	1889	1889	1889	0
102	20241218	165900	68762496	1889	1889	1889	1889	0
103	20241218	165800	68762496	1889	1889	1889	1889	0
104	20241218	165700	68762496	1889	1889	1889	1889	0
105	20241218	165600	68762496	1889	1889	1889	1889	0
106	20241218	165500	68762496	1889	1889	1889	1889	0
107	20241218	165400	68762496	1889	1889	1889	1889	0
108	20241218	165300	68762496	1889	1889	1889	1889	0
109	20241218	165200	68762496	1889	1889	1889	1889	0
110	20241218	165100	68762496	1889	1889	1889	1889	0
111	20241218	165000	68762496	1889	1889	1889	1889	0
112	20241218	164900	68762496	1889	1889	1889	1889	0
113	20241218	164800	68762496	1889	1889	1889	1889	0
114	20241218	164700	68762496	1889	1889	1889	1889	0
115	20241218	164600	68762496	1889	1889	1889	1889	0
116	20241218	164500	68762496	1889	1889	1889	1889	0
117	20241218	164400	68762496	1889	1889	1889	1889	0
118	20241218	164300	68762496	1889	1889	1889	1889	0
119	20241218	164200	68762496	1889	1889	1889	1889	0
120	20241218	164100	68762496	1889	1889	1889	1889	0
121	20241218	164000	68762496	1889	1889	1889	1889	0
122	20241218	163900	68762496	1889	1889	1889	1889	40
123	20241218	163800	68762496	1889	1889	1889	1889	0
124	20241218	163700	68762496	1889	1889	1889	1889	0
125	20241218	163600	68762496	1889	1889	1889	1889	0
126	20241218	163500	68762496	1889	1889	1889	1889	0
127	20241218	163400	68762496	1889	1889	1889	1889	0
128	20241218	163300	68762496	1889	1889	1889	1889	0
129	20241218	163200	68762496	1889	1889	1889	1889	0
130	20241218	163100	68762496	1889	1889	1889	1889	0
131	20241218	163000	68762496	1889	1889	1889	1889	0
132	20241218	162900	68762496	1889	1889	1889	1889	0
133	20241218	162800	68762496	1889	1889	1889	1889	0
134	20241218	162700	68762496	1889	1889	1889	1889	0
135	20241218	162600	68762496	1889	1889	1889	1889	0
136	20241218	162500	68762496	1889	1889	1889	1889	0
137	20241218	162400	68762496	1889	1889	1889	1889	0
138	20241218	162300	68762496	1889	1889	1889	1889	0
139	20241218	162200	68762496	1889	1889	1889	1889	0
140	20241218	162100	68762496	1889	1889	1889	1889	0
141	20241218	162000	68762496	1889	1889	1889	1889	0
142	20241218	161900	68762496	1889	1889	1889	1889	0
143	20241218	161800	68762496	1889	1889	1889	1889	0
144	20241218	161700	68762496	1889	1889	1889	1889	0
145	20241218	161600	68762496	1889	1889	1889	1889	0
146	20241218	161500	68762496	1889	1889	1889	1889	0
147	20241218	161400	68762496	1889	1889	1889	1889	0
148	20241218	161300	68762496	1889	1889	1889	1889	0
149	20241218	161200	68762496	1889	1889	1889	1889	0
150	20241218	161100	68762496	1889	1889	1889	1889	0
151	20241218	161000	68762496	1889	1889	1889	1889	0
152	20241218	160900	68762496	1889	1889	1889	1889	40
153	20241218	160800	68762496	1889	1889	1889	1889	0
154	20241218	160700	68762496	1889	1889	1889	1889	0
155	20241218	160600	68762496	1889	1889	1889	1889	0
156	20241218	160500	68762496	1889	1889	1889	1889	0
157	20241218	160400	68762496	1889	1889	1889	1889	0
158	20241218	160300	68762496	1889	1889	1889	1889	0
159	20241218	160200	68762496	1889	1889	1889	1889	0
160	20241218	160100	68762496	1889	1889	1889	1889	0
161	20241218	160000	68762496	1889	1889	1889	1889	0
162	20241218	155900	68762496	1889	1889	1889	1889	0
163	20241218	155800	68762496	1889	1889	1889	1889	0
164	20241218	155700	68762496	1889	1889	1889	1889	0
165	20241218	155600	68762496	1889	1889	1889	1889	0
166	20241218	155500	68762496	1889	1889	1889	1889	0
167	20241218	155400	68762496	1889	1889	1889	1889	0
168	20241218	155300	68762496	1889	1889	1889	1889	0
169	20241218	155200	68762496	1889	1889	1889	1889	0
170	20241218	155100	68762496	1889	1889	1889	1889	0
171	20241218	155000	68762496	1889	1889	1889	1889	0
172	20241218	154900	68762496	1889	1889	1889	1889	0
173	20241218	154800	68762496	1889	1889	1889	1889	0
174	20241218	154700	68762496	1889	1889	1889	1889	0
175	20241218	154600	68762496	1889	1889	1889	1889	0
176	20241218	154500	68762496	1889	1889	1889	1889	0
177	20241218	154400	68762496	1889	1889	1889	1889	0
178	20241218	154300	68762496	1889	1889	1889	1889	0
179	20241218	154200	68762496	1889	1889	1889	1889	0
180	20241218	154100	68762496	1889	1889	1889	1889	0
181	20241218	154000	68762496	1889	1889	1889	1889	0
182	20241218	153900	68762496	1889	1889	1889	1889	40
183	20241218	153800	68762496	1889	1889	1889	1889	0
184	20241218	153700	68762496	1889	1889	1889	1889	0
185	20241218	153600	68762496	1889	1889	1889	1889	0
186	20241218	153500	68762496	1889	1889	1889	1889	0
187	20241218	153400	68762496	1889	1889	1889	1889	0
188	20241218	153300	68762496	1889	1889	1889	1889	0
189	20241218	153200	68762496	1889	1889	1889	1889	0
190	20241218	153100	68762496	1889	1889	1889	1889	0
191	20241218	153000	68762496	1889	1889	1889	1889	40
192	20241218	152900	68686936	1890	1890	1890	1890	0
193	20241218	152800	68686936	1890	1890	1890	1890	0
194	20241218	152700	68686936	1890	1890	1890	1890	0
195	20241218	152600	68686936	1890	1890	1890	1890	0
196	20241218	152500	68686936	1890	1890	1890	1890	0
197	20241218	152400	68686936	1890	1890	1890	1890	0
198	20241218	152300	68686936	1890	1890	1890	1890	0
199	20241218	152200	68686936	1890	1890	1890	1890	0
200	20241218	152100	68686936	1890	1890	1890	1890	0
201	20241218	152000	68686936	1890	1890	1890	1890	0
202	20241218	151900	68686936	1890	1890	1890	1890	0
203	20241218	151800	68686936	1890	1890	1890	1890	0
204	20241218	151700	68686936	1890	1890	1890	1890	0
205	20241218	151600	68686936	1890	1890	1890	1890	0
206	20241218	151500	68686936	1890	1890	1890	1890	14
207	20241218	151400	68660476	1889	1889	1889	1889	0
208	20241218	151300	68660476	1889	1889	1889	1889	0
209	20241218	151200	68660476	1889	1889	1889	1889	0
210	20241218	151100	68660476	1889	1889	1889	1889	0
211	20241218	151000	68660476	1889	1889	1889	1889	0
212	20241218	150900	68660476	1889	1889	1889	1889	0
213	20241218	150800	68660476	1889	1889	1889	1889	0
214	20241218	150700	68660476	1889	1889	1889	1889	2
215	20241218	150600	68656698	1889	1889	1889	1889	0
216	20241218	150500	68656698	1889	1889	1889	1889	0
217	20241218	150400	68656698	1889	1889	1889	1889	35
218	20241218	150300	68590583	1889	1889	1889	1889	4
219	20241218	150200	68583027	1889	1889	1889	1889	0
220	20241218	150100	68583027	1889	1889	1889	1889	0
221	20241218	150000	68583027	1889	1889	1889	1889	0
222	20241218	145900	68583027	1889	1889	1889	1889	0
223	20241218	145800	68583027	1889	1889	1889	1889	0
224	20241218	145700	68583027	1889	1889	1889	1889	0
225	20241218	145600	68583027	1889	1889	1889	1889	0
226	20241218	145500	68583027	1889	1889	1889	1889	0
227	20241218	145400	68583027	1889	1889	1889	1889	1
228	20241218	145300	68581138	1889	1889	1889	1889	0
229	20241218	145200	68581138	1889	1889	1889	1889	2
230	20241218	145100	68577360	1889	1889	1889	1889	0
231	20241218	145000	68577360	1889	1889	1889	1889	0
232	20241218	144900	68577360	1889	1889	1889	1889	0
233	20241218	144800	68577360	1889	1889	1889	1889	0
234	20241218	144700	68577360	1889	1889	1889	1889	0
235	20241218	144600	68577360	1889	1889	1889	1889	3
236	20241218	144500	68571693	1889	1889	1890	1889	835
237	20241218	144400	66993631	1889	1889	1889	1889	2
238	20241218	144300	66989853	1888	1888	1888	1888	2
239	20241218	144200	66986077	1888	1888	1888	1888	0
240	20241218	144100	66986077	1888	1888	1888	1888	0
241	20241218	144000	66986077	1888	1888	1888	1888	0
242	20241218	143900	66986077	1888	1888	1888	1888	1
243	20241218	143800	66984189	1888	1888	1888	1888	0
244	20241218	143700	66984189	1888	1888	1888	1888	0
245	20241218	143600	66984189	1888	1888	1888	1888	0
246	20241218	143500	66984189	1888	1888	1888	1888	0
247	20241218	143400	66984189	1888	1888	1888	1888	0
248	20241218	143300	66984189	1888	1888	1888	1888	0
249	20241218	143200	66984189	1888	1888	1888	1888	0
250	20241218	143100	66984189	1888	1888	1888	1888	0
251	20241218	143000	66984189	1888	1888	1888	1888	8
252	20241218	142900	66969085	1888	1888	1898	1888	1342
253	20241218	142800	64430001	1888	1888	1888	1888	0
254	20241218	142700	64430001	1888	1888	1888	1888	0
255	20241218	142600	64430001	1888	1888	1888	1888	0
256	20241218	142500	64430001	1888	1888	1888	1888	0
257	20241218	142400	64430001	1888	1888	1888	1888	0
258	20241218	142300	64430001	1888	1888	1888	1888	90
259	20241218	142200	64260081	1888	1888	1888	1888	10
260	20241218	142100	64241201	1887	1887	1887	1887	0
261	20241218	142000	64241201	1887	1887	1887	1887	0
262	20241218	141900	64241201	1887	1887	1887	1887	0
263	20241218	141800	64241201	1887	1887	1887	1887	0
264	20241218	141700	64241201	1887	1887	1887	1887	0
265	20241218	141600	64241201	1887	1887	1887	1887	4
266	20241218	141500	64233653	1888	1888	1888	1888	0
267	20241218	141400	64233653	1888	1888	1888	1888	0
268	20241218	141300	64233653	1888	1888	1888	1888	0
269	20241218	141200	64233653	1888	1888	1888	1888	0
270	20241218	141100	64233653	1888	1888	1888	1888	0
271	20241218	141000	64233653	1888	1888	1888	1888	0
272	20241218	140900	64233653	1888	1888	1888	1888	0
273	20241218	140800	64233653	1888	1888	1888	1888	0
274	20241218	140700	64233653	1888	1888	1888	1888	0
275	20241218	140600	64233653	1888	1888	1888	1888	0
276	20241218	140500	64233653	1888	1888	1888	1888	0
277	20241218	140400	64233653	1888	1888	1888	1888	0
278	20241218	140300	64233653	1888	1888	1888	1888	0
279	20241218	140200	64233653	1888	1888	1888	1888	0
280	20241218	140100	64233653	1888	1888	1888	1888	0
281	20241218	140000	64233653	1888	1888	1888	1888	0
282	20241218	135900	64233653	1888	1888	1888	1888	0
283	20241218	135800	64233653	1888	1888	1888	1888	0
284	20241218	135700	64233653	1888	1888	1888	1888	0
285	20241218	135600	64233653	1888	1888	1888	1888	0
286	20241218	135500	64233653	1888	1888	1888	1888	2
287	20241218	135400	64229877	1888	1888	1888	1888	0
288	20241218	135300	64229877	1888	1888	1888	1888	0
289	20241218	135200	64229877	1888	1888	1888	1888	0
290	20241218	135100	64229877	1888	1888	1888	1888	0
291	20241218	135000	64229877	1888	1888	1888	1888	231
292	20241218	134900	63793749	1888	1888	1888	1888	517
293	20241218	134800	62817653	1888	1888	1888	1888	0
294	20241218	134700	62817653	1888	1888	1888	1888	0
295	20241218	134600	62817653	1888	1888	1888	1888	0
296	20241218	134500	62817653	1888	1888	1888	1888	0
297	20241218	134400	62817653	1888	1888	1888	1888	0
298	20241218	134300	62817653	1888	1888	1888	1888	0
299	20241218	134200	62817653	1888	1888	1888	1888	0
300	20241218	134100	62817653	1888	1888	1888	1888	264
301	20241218	134000	62319221	1888	1888	1888	1888	0
302	20241218	133900	62319221	1888	1888	1888	1888	0
303	20241218	133800	62319221	1888	1888	1888	1888	0
304	20241218	133700	62319221	1888	1887	1888	1887	3
305	20241218	133600	62313558	1888	1888	1888	1888	0
306	20241218	133500	62313558	1888	1888	1888	1888	0
307	20241218	133400	62313558	1888	1888	1888	1888	0
308	20241218	133300	62313558	1888	1888	1888	1888	0
309	20241218	133200	62313558	1888	1888	1888	1888	0
310	20241218	133100	62313558	1888	1888	1888	1888	0
311	20241218	133000	62313558	1888	1888	1888	1888	0
312	20241218	132900	62313558	1888	1888	1888	1888	0
313	20241218	132800	62313558	1888	1888	1888	1888	0
314	20241218	132700	62313558	1888	1888	1888	1888	1
315	20241218	132600	62311670	1888	1888	1888	1888	0
316	20241218	132500	62311670	1888	1888	1888	1888	0
317	20241218	132400	62311670	1888	1888	1888	1888	0
318	20241218	132300	62311670	1888	1888	1888	1888	0
319	20241218	132200	62311670	1888	1888	1888	1888	0
320	20241218	132100	62311670	1888	1888	1888	1888	0
321	20241218	132000	62311670	1888	1888	1888	1888	0
322	20241218	131900	62311670	1888	1888	1888	1888	1
323	20241218	131800	62309782	1888	1888	1888	1888	11
324	20241218	131700	62289014	1888	1888	1888	1888	0
325	20241218	131600	62289014	1888	1888	1888	1888	0
326	20241218	131500	62289014	1888	1888	1888	1888	100
327	20241218	131400	62100214	1888	1888	1888	1888	0
328	20241218	131300	62100214	1888	1888	1888	1888	0
329	20241218	131200	62100214	1888	1888	1888	1888	0
330	20241218	131100	62100214	1888	1888	1888	1888	0
331	20241218	131000	62100214	1888	1888	1888	1888	0
332	20241218	130900	62100214	1888	1888	1888	1888	0
333	20241218	130800	62100214	1888	1888	1888	1888	0
334	20241218	130700	62100214	1888	1888	1888	1888	0
335	20241218	130600	62100214	1888	1888	1888	1888	0
336	20241218	130500	62100214	1888	1888	1888	1888	0
337	20241218	130400	62100214	1888	1888	1888	1888	0
338	20241218	130300	62100214	1888	1888	1888	1888	0
339	20241218	130200	62100214	1888	1888	1888	1888	0
340	20241218	130100	62100214	1888	1888	1888	1888	0
341	20241218	130000	62100214	1888	1888	1888	1888	0
342	20241218	125900	62100214	1888	1888	1888	1888	0
343	20241218	125800	62100214	1888	1888	1888	1888	0
344	20241218	125700	62100214	1888	1888	1888	1888	0
345	20241218	125600	62100214	1888	1888	1888	1888	0
346	20241218	125500	62100214	1888	1888	1888	1888	1
347	20241218	125400	62098326	1888	1888	1888	1888	0
348	20241218	125300	62098326	1888	1888	1888	1888	0
349	20241218	125200	62098326	1888	1888	1888	1888	0
350	20241218	125100	62098326	1888	1888	1888	1888	0
351	20241218	125000	62098326	1888	1888	1888	1888	0
352	20241218	124900	62098326	1888	1888	1888	1888	0
353	20241218	124800	62098326	1888	1888	1888	1888	0
354	20241218	124700	62098326	1888	1888	1888	1888	0
355	20241218	124600	62098326	1888	1888	1888	1888	0
356	20241218	124500	62098326	1888	1888	1888	1888	0
357	20241218	124400	62098326	1888	1888	1888	1888	0
358	20241218	124300	62098326	1888	1888	1888	1888	0
359	20241218	124200	62098326	1888	1888	1888	1888	0
360	20241218	124100	62098326	1888	1888	1888	1888	0
361	20241218	124000	62098326	1888	1888	1888	1888	0
362	20241218	123900	62098326	1888	1888	1888	1888	0
363	20241218	123800	62098326	1888	1888	1888	1888	0
364	20241218	123700	62098326	1888	1888	1888	1888	0
365	20241218	123600	62098326	1888	1888	1888	1888	0
366	20241218	123500	62098326	1888	1888	1888	1888	0
367	20241218	123400	62098326	1888	1888	1888	1888	1
368	20241218	123300	62096438	1888	1888	1888	1888	0
369	20241218	123200	62096438	1888	1888	1888	1888	0
370	20241218	123100	62096438	1888	1888	1888	1888	0
371	20241218	123000	62096438	1888	1888	1888	1888	0
372	20241218	122900	62096438	1888	1888	1888	1888	0
373	20241218	122800	62096438	1888	1888	1888	1888	0
374	20241218	122700	62096438	1888	1888	1888	1888	0
375	20241218	122600	62096438	1888	1888	1888	1888	0
376	20241218	122500	62096438	1888	1888	1888	1888	0
377	20241218	122400	62096438	1888	1888	1888	1888	0
378	20241218	122300	62096438	1888	1888	1888	1888	0
379	20241218	122200	62096438	1888	1888	1888	1888	0
380	20241218	122100	62096438	1888	1888	1888	1888	0
381	20241218	122000	62096438	1888	1888	1888	1888	0
382	20241218	121900	62096438	1888	1888	1888	1888	0
383	20241218	121800	62096438	1888	1888	1888	1888	0
384	20241218	121700	62096438	1888	1888	1888	1888	0
385	20241218	121600	62096438	1888	1888	1888	1888	0
386	20241218	121500	62096438	1888	1888	1888	1888	0
387	20241218	121400	62096438	1888	1888	1888	1888	0
388	20241218	121300	62096438	1888	1888	1888	1888	0
389	20241218	121200	62096438	1888	1888	1888	1888	0
390	20241218	121100	62096438	1888	1888	1888	1888	0
391	20241218	121000	62096438	1888	1888	1888	1888	0
392	20241218	120900	62096438	1888	1888	1888	1888	0
393	20241218	120800	62096438	1888	1888	1888	1888	0
394	20241218	120700	62096438	1888	1888	1888	1888	790
395	20241218	120600	60604918	1888	1888	1888	1888	0
396	20241218	120500	60604918	1888	1888	1888	1888	0
397	20241218	120400	60604918	1888	1888	1888	1888	0
398	20241218	120300	60604918	1888	1888	1888	1888	0
399	20241218	120200	60604918	1888	1888	1888	1888	50
400	20241218	120100	60510518	1888	1888	1888	1888	0
401	20241218	120000	60510518	1888	1888	1888	1888	0
402	20241218	115900	60510518	1888	1888	1888	1888	0
403	20241218	115800	60510518	1888	1888	1888	1888	0
404	20241218	115700	60510518	1888	1888	1888	1888	0
405	20241218	115600	60510518	1888	1888	1888	1888	0
406	20241218	115500	60510518	1888	1888	1888	1888	0
407	20241218	115400	60510518	1888	1888	1888	1888	25
408	20241218	115300	60463318	1888	1888	1888	1888	0
409	20241218	115200	60463318	1888	1888	1888	1888	5
410	20241218	115100	60453878	1888	1888	1888	1888	0
411	20241218	115000	60453878	1888	1888	1888	1888	0
412	20241218	114900	60453878	1888	1888	1888	1888	0
413	20241218	114800	60453878	1888	1888	1888	1888	0
414	20241218	114700	60453878	1888	1888	1888	1888	0
415	20241218	114600	60453878	1888	1888	1888	1888	0
416	20241218	114500	60453878	1888	1888	1888	1888	0
417	20241218	114400	60453878	1888	1888	1888	1888	0
418	20241218	114300	60453878	1888	1888	1888	1888	0
419	20241218	114200	60453878	1888	1888	1888	1888	0
420	20241218	114100	60453878	1888	1888	1888	1888	0
421	20241218	114000	60453878	1888	1888	1888	1888	0
422	20241218	113900	60453878	1888	1888	1888	1888	0
423	20241218	113800	60453878	1888	1888	1888	1888	0
424	20241218	113700	60453878	1888	1888	1888	1888	0
425	20241218	113600	60453878	1888	1888	1888	1888	0
426	20241218	113500	60453878	1888	1888	1888	1888	0
427	20241218	113400	60453878	1888	1888	1888	1888	0
428	20241218	113300	60453878	1888	1888	1888	1888	0
429	20241218	113200	60453878	1888	1888	1888	1888	0
430	20241218	113100	60453878	1888	1888	1888	1888	0
431	20241218	113000	60453878	1888	1888	1888	1888	0
432	20241218	112900	60453878	1888	1888	1888	1888	0
433	20241218	112800	60453878	1888	1888	1888	1888	0
434	20241218	112700	60453878	1888	1888	1888	1888	0
435	20241218	112600	60453878	1888	1888	1888	1888	0
436	20241218	112500	60453878	1888	1888	1888	1888	2
437	20241218	112400	60450102	1888	1888	1888	1888	0
438	20241218	112300	60450102	1888	1890	1891	1887	3308
439	20241218	112200	54204403	1893	1893	1893	1893	0
440	20241218	112100	54204403	1893	1893	1893	1893	0
441	20241218	112000	54204403	1893	1893	1893	1893	0
442	20241218	111900	54204403	1893	1893	1893	1893	0
443	20241218	111800	54204403	1893	1893	1893	1893	0
444	20241218	111700	54204403	1893	1893	1893	1893	0
445	20241218	111600	54204403	1893	1893	1893	1893	5
446	20241218	111500	54194938	1893	1891	1893	1891	5
447	20241218	111400	54185480	1900	1900	1900	1900	0
448	20241218	111300	54185480	1900	1900	1900	1900	0
449	20241218	111200	54185480	1900	1900	1900	1900	0
450	20241218	111100	54185480	1900	1900	1900	1900	0
451	20241218	111000	54185480	1900	1900	1900	1900	0
452	20241218	110900	54185480	1900	1900	1900	1900	0
453	20241218	110800	54185480	1900	1891	1900	1891	5
454	20241218	110700	54176016	1891	1891	1891	1891	0
455	20241218	110600	54176016	1891	1893	1893	1891	18
456	20241218	110500	54141944	1893	1891	1893	1891	13
457	20241218	110400	54117339	1893	1893	1893	1893	0
458	20241218	110300	54117339	1893	1893	1893	1893	0
459	20241218	110200	54117339	1893	1893	1893	1893	0
460	20241218	110100	54117339	1893	1893	1893	1893	0
461	20241218	110000	54117339	1893	1893	1893	1893	0
462	20241218	105900	54117339	1893	1891	1893	1891	17
463	20241218	105800	54085161	1891	1891	1891	1891	1
464	20241218	105700	54083270	1890	1890	1890	1890	0
465	20241218	105600	54083270	1890	1889	1890	1889	25
466	20241218	105500	54036044	1890	1890	1890	1890	0
467	20241218	105400	54036044	1890	1890	1890	1890	0
468	20241218	105300	54036044	1890	1881	1890	1881	1418
469	20241218	105200	51365799	1881	1881	1881	1881	10
470	20241218	105100	51346989	1881	1884	1884	1881	2000
471	20241218	105000	47579745	1883	1882	1883	1882	1252
472	20241218	104900	45223294	1883	1882	1883	1882	2000
473	20241218	104800	41458357	1885	1892	1892	1885	4934
474	20241218	104700	32137264	1892	1892	1892	1892	0
475	20241218	104600	32137264	1892	1890	1892	1890	1608
476	20241218	104500	29095225	1890	1890	1890	1890	0
477	20241218	104400	29095225	1890	1890	1890	1890	0
478	20241218	104300	29095225	1890	1890	1890	1890	2
479	20241218	104200	29091445	1889	1889	1889	1889	0
480	20241218	104100	29091445	1889	1890	1890	1889	20
481	20241218	104000	29053652	1891	1891	1891	1891	2
482	20241218	103900	29049870	1890	1890	1890	1890	5
483	20241218	103800	29040420	1891	1891	1891	1891	0
484	20241218	103700	29040420	1891	1891	1891	1891	0
485	20241218	103600	29040420	1891	1891	1891	1891	0
486	20241218	103500	29040420	1891	1891	1891	1891	0
487	20241218	103400	29040420	1891	1891	1891	1891	0
488	20241218	103300	29040420	1891	1891	1891	1891	0
489	20241218	103200	29040420	1891	1891	1891	1891	0
490	20241218	103100	29040420	1891	1891	1891	1891	0
491	20241218	103000	29040420	1891	1891	1891	1891	0
492	20241218	102900	29040420	1891	1891	1891	1891	0
493	20241218	102800	29040420	1891	1891	1891	1891	0
494	20241218	102700	29040420	1891	1891	1891	1891	0
495	20241218	102600	29040420	1891	1891	1891	1891	10
496	20241218	102500	29021510	1890	1890	1890	1890	1
497	20241218	102400	29019620	1890	1890	1890	1890	0
498	20241218	102300	29019620	1890	1890	1890	1890	0
499	20241218	102200	29019620	1890	1890	1890	1890	1
500	20241218	102100	29017730	1890	1890	1890	1890	2
501	20241218	102000	29013950	1891	1891	1891	1891	0
502	20241218	101900	29013950	1891	1891	1891	1891	0
503	20241218	101800	29013950	1891	1891	1891	1891	1
504	20241218	101700	29012059	1892	1892	1892	1892	2
505	20241218	101600	29008275	1892	1895	1895	1892	106
506	20241218	101500	28807408	1881	1881	1881	1881	0
507	20241218	101400	28807408	1881	1881	1881	1881	0
508	20241218	101300	28807408	1881	1881	1881	1881	0
509	20241218	101200	28807408	1881	1881	1881	1881	16
510	20241218	101100	28777312	1880	1883	1884	1880	187
511	20241218	101000	28425430	1883	1899	1902	1882	6075
512	20241218	100900	16907901	1900	1890	1900	1890	1243
513	20241218	100800	14548213	1890	1885	1890	1885	703
514	20241218	100700	13223048	1885	1894	1894	1885	4
515	20241218	100600	13215490	1885	1890	1894	1885	527
516	20241218	100500	12218144	1890	1881	1890	1881	105
517	20241218	100400	12019731	1883	1882	1890	1882	5
518	20241218	100300	12010311	1882	1881	1889	1881	500
519	20241218	100200	11066879	1883	1882	1884	1882	145
520	20241218	100100	10793893	1882	1882	1882	1882	0
521	20241218	100000	10793893	1882	1882	1882	1882	0
522	20241218	095900	10793893	1882	1882	1882	1882	691
523	20241218	095800	9493431	1881	1881	1881	1881	0
524	20241218	095700	9493431	1881	1881	1881	1881	0
525	20241218	095600	9493431	1881	1881	1881	1881	0
526	20241218	095500	9493431	1881	1881	1881	1881	0
527	20241218	095400	9493431	1881	1882	1882	1881	1010
528	20241218	095300	7592621	1881	1881	1881	1881	0
529	20241218	095200	7592621	1881	1881	1881	1881	1
530	20241218	095100	7590740	1882	1882	1882	1882	3
531	20241218	095000	7585094	1882	1882	1882	1882	1062
532	20241218	094900	5586410	1882	1882	1882	1882	0
533	20241218	094800	5586410	1882	1882	1882	1882	0
534	20241218	094700	5586410	1882	1882	1882	1882	797
535	20241218	094600	4086456	1882	1881	1882	1881	20
536	20241218	094500	4048817	1880	1880	1880	1880	0
537	20241218	094400	4048817	1880	1880	1880	1880	0
538	20241218	094300	4048817	1880	1880	1880	1880	0
539	20241218	094200	4048817	1880	1880	1880	1880	0
540	20241218	094100	4048817	1880	1880	1880	1880	0
541	20241218	094000	4048817	1880	1880	1880	1880	0
542	20241218	093900	4048817	1880	1880	1880	1880	0
543	20241218	093800	4048817	1880	1880	1880	1880	0
544	20241218	093700	4048817	1880	1880	1880	1880	2
545	20241218	093600	4045057	1881	1881	1881	1881	0
546	20241218	093500	4045057	1881	1881	1881	1881	0
547	20241218	093400	4045057	1881	1881	1881	1881	1
548	20241218	093300	4043176	1881	1881	1881	1881	1
549	20241218	093200	4041295	1881	1881	1881	1881	3
550	20241218	093100	4035652	1880	1880	1880	1880	1
551	20241218	093000	4033772	1879	1879	1879	1879	0
552	20241218	092900	4033772	1879	1879	1879	1879	0
553	20241218	092800	4033772	1879	1879	1879	1879	20
554	20241218	092700	3996192	1882	1882	1882	1882	0
555	20241218	092600	3996192	1882	1882	1882	1882	0
556	20241218	092500	3996192	1882	1882	1882	1882	0
557	20241218	092400	3996192	1882	1882	1882	1882	0
558	20241218	092300	3996192	1882	1882	1882	1882	0
559	20241218	092200	3996192	1882	1882	1882	1882	0
560	20241218	092100	3996192	1882	1882	1882	1882	0
561	20241218	092000	3996192	1882	1882	1882	1882	0
562	20241218	091900	3996192	1882	1882	1882	1882	0
563	20241218	091800	3996192	1882	1878	1882	1878	1594
564	20241218	091700	996684	1878	1878	1878	1878	0
565	20241218	091600	996684	1878	1878	1878	1878	0
566	20241218	091500	996684	1878	1878	1878	1878	0
567	20241218	091400	996684	1878	1878	1878	1878	0
568	20241218	091300	996684	1878	1878	1878	1878	0
569	20241218	091200	996684	1878	1878	1878	1878	0
570	20241218	091100	996684	1878	1878	1878	1878	0
571	20241218	091000	996684	1878	1878	1878	1878	0
572	20241218	090900	996684	1878	1878	1878	1878	0
573	20241218	090800	996684	1878	1878	1878	1878	0
574	20241218	090700	996684	1878	1878	1878	1878	0
575	20241218	090600	996684	1878	1878	1878	1878	0
576	20241218	090500	996684	1878	1878	1878	1878	1
577	20241218	090400	994806	1882	1882	1882	1882	456
578	20241218	090300	136614	1871	1871	1871	1871	0
579	20241218	090200	136614	1871	1871	1871	1871	1
580	20241218	090100	134743	1871	1871	1871	1871	69
581	20241218	090000	5644	1882	1881	1882	1881	3