KissMeData/002920/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	183900	101256436	1862	1862	1862	1862	120
3	20241202	183800	101256436	1862	1862	1862	1862	0
4	20241202	183700	101256436	1862	1862	1862	1862	0
5	20241202	183600	101256436	1862	1862	1862	1862	0
6	20241202	183500	101256436	1862	1862	1862	1862	0
7	20241202	183400	101256436	1862	1862	1862	1862	0
8	20241202	183300	101256436	1862	1862	1862	1862	0
9	20241202	183200	101256436	1862	1862	1862	1862	0
10	20241202	183100	101256436	1862	1862	1862	1862	0
11	20241202	183000	101256436	1862	1862	1862	1862	0
12	20241202	182900	101256436	1862	1862	1862	1862	0
13	20241202	182800	101256436	1862	1862	1862	1862	0
14	20241202	182700	101256436	1862	1862	1862	1862	0
15	20241202	182600	101256436	1862	1862	1862	1862	0
16	20241202	182500	101256436	1862	1862	1862	1862	0
17	20241202	182400	101256436	1862	1862	1862	1862	0
18	20241202	182300	101256436	1862	1862	1862	1862	0
19	20241202	182200	101256436	1862	1862	1862	1862	0
20	20241202	182100	101256436	1862	1862	1862	1862	0
21	20241202	182000	101256436	1862	1862	1862	1862	0
22	20241202	181900	101256436	1862	1862	1862	1862	0
23	20241202	181800	101256436	1862	1862	1862	1862	0
24	20241202	181700	101256436	1862	1862	1862	1862	0
25	20241202	181600	101256436	1862	1862	1862	1862	0
26	20241202	181500	101256436	1862	1862	1862	1862	0
27	20241202	181400	101256436	1862	1862	1862	1862	0
28	20241202	181300	101256436	1862	1862	1862	1862	0
29	20241202	181200	101256436	1862	1862	1862	1862	0
30	20241202	181100	101256436	1862	1862	1862	1862	0
31	20241202	181000	101256436	1862	1862	1862	1862	0
32	20241202	180900	101256436	1862	1862	1862	1862	120
33	20241202	180800	101256436	1862	1862	1862	1862	0
34	20241202	180700	101256436	1862	1862	1862	1862	0
35	20241202	180600	101256436	1862	1862	1862	1862	0
36	20241202	180500	101256436	1862	1862	1862	1862	0
37	20241202	180400	101256436	1862	1862	1862	1862	0
38	20241202	180300	101256436	1862	1862	1862	1862	0
39	20241202	180200	101256436	1862	1862	1862	1862	0
40	20241202	180100	101256436	1862	1862	1862	1862	0
41	20241202	180000	101256436	1862	1862	1862	1862	0
42	20241202	175900	101256436	1862	1862	1862	1862	0
43	20241202	175800	101256436	1862	1862	1862	1862	0
44	20241202	175700	101256436	1862	1862	1862	1862	0
45	20241202	175600	101256436	1862	1862	1862	1862	0
46	20241202	175500	101256436	1862	1862	1862	1862	0
47	20241202	175400	101256436	1862	1862	1862	1862	0
48	20241202	175300	101256436	1862	1862	1862	1862	0
49	20241202	175200	101256436	1862	1862	1862	1862	0
50	20241202	175100	101256436	1862	1862	1862	1862	0
51	20241202	175000	101256436	1862	1862	1862	1862	0
52	20241202	174900	101256436	1862	1862	1862	1862	0
53	20241202	174800	101256436	1862	1862	1862	1862	0
54	20241202	174700	101256436	1862	1862	1862	1862	0
55	20241202	174600	101256436	1862	1862	1862	1862	0
56	20241202	174500	101256436	1862	1862	1862	1862	0
57	20241202	174400	101256436	1862	1862	1862	1862	0
58	20241202	174300	101256436	1862	1862	1862	1862	0
59	20241202	174200	101256436	1862	1862	1862	1862	0
60	20241202	174100	101256436	1862	1862	1862	1862	0
61	20241202	174000	101256436	1862	1862	1862	1862	0
62	20241202	173900	101256436	1862	1862	1862	1862	120
63	20241202	173800	101256436	1862	1862	1862	1862	0
64	20241202	173700	101256436	1862	1862	1862	1862	0
65	20241202	173600	101256436	1862	1862	1862	1862	0
66	20241202	173500	101256436	1862	1862	1862	1862	0
67	20241202	173400	101256436	1862	1862	1862	1862	0
68	20241202	173300	101256436	1862	1862	1862	1862	0
69	20241202	173200	101256436	1862	1862	1862	1862	0
70	20241202	173100	101256436	1862	1862	1862	1862	0
71	20241202	173000	101256436	1862	1862	1862	1862	0
72	20241202	172900	101256436	1862	1862	1862	1862	0
73	20241202	172800	101256436	1862	1862	1862	1862	0
74	20241202	172700	101256436	1862	1862	1862	1862	0
75	20241202	172600	101256436	1862	1862	1862	1862	0
76	20241202	172500	101256436	1862	1862	1862	1862	0
77	20241202	172400	101256436	1862	1862	1862	1862	0
78	20241202	172300	101256436	1862	1862	1862	1862	0
79	20241202	172200	101256436	1862	1862	1862	1862	0
80	20241202	172100	101256436	1862	1862	1862	1862	0
81	20241202	172000	101256436	1862	1862	1862	1862	0
82	20241202	171900	101256436	1862	1862	1862	1862	0
83	20241202	171800	101256436	1862	1862	1862	1862	0
84	20241202	171700	101256436	1862	1862	1862	1862	0
85	20241202	171600	101256436	1862	1862	1862	1862	0
86	20241202	171500	101256436	1862	1862	1862	1862	0
87	20241202	171400	101256436	1862	1862	1862	1862	0
88	20241202	171300	101256436	1862	1862	1862	1862	0
89	20241202	171200	101256436	1862	1862	1862	1862	0
90	20241202	171100	101256436	1862	1862	1862	1862	0
91	20241202	171000	101256436	1862	1862	1862	1862	0
92	20241202	170900	101256436	1862	1862	1862	1862	120
93	20241202	170800	101256436	1862	1862	1862	1862	0
94	20241202	170700	101256436	1862	1862	1862	1862	0
95	20241202	170600	101256436	1862	1862	1862	1862	0
96	20241202	170500	101256436	1862	1862	1862	1862	0
97	20241202	170400	101256436	1862	1862	1862	1862	0
98	20241202	170300	101256436	1862	1862	1862	1862	0
99	20241202	170200	101256436	1862	1862	1862	1862	0
100	20241202	170100	101256436	1862	1862	1862	1862	0
101	20241202	170000	101256436	1862	1862	1862	1862	0
102	20241202	165900	101256436	1862	1862	1862	1862	0
103	20241202	165800	101256436	1862	1862	1862	1862	0
104	20241202	165700	101256436	1862	1862	1862	1862	0
105	20241202	165600	101256436	1862	1862	1862	1862	0
106	20241202	165500	101256436	1862	1862	1862	1862	0
107	20241202	165400	101256436	1862	1862	1862	1862	0
108	20241202	165300	101256436	1862	1862	1862	1862	0
109	20241202	165200	101256436	1862	1862	1862	1862	0
110	20241202	165100	101256436	1862	1862	1862	1862	0
111	20241202	165000	101256436	1862	1862	1862	1862	0
112	20241202	164900	101256436	1862	1862	1862	1862	0
113	20241202	164800	101256436	1862	1862	1862	1862	0
114	20241202	164700	101256436	1862	1862	1862	1862	0
115	20241202	164600	101256436	1862	1862	1862	1862	0
116	20241202	164500	101256436	1862	1862	1862	1862	0
117	20241202	164400	101256436	1862	1862	1862	1862	0
118	20241202	164300	101256436	1862	1862	1862	1862	0
119	20241202	164200	101256436	1862	1862	1862	1862	0
120	20241202	164100	101256436	1862	1862	1862	1862	0
121	20241202	164000	101256436	1862	1862	1862	1862	0
122	20241202	163900	101256436	1862	1862	1862	1862	120
123	20241202	163800	101256436	1862	1862	1862	1862	0
124	20241202	163700	101256436	1862	1862	1862	1862	0
125	20241202	163600	101256436	1862	1862	1862	1862	0
126	20241202	163500	101256436	1862	1862	1862	1862	0
127	20241202	163400	101256436	1862	1862	1862	1862	0
128	20241202	163300	101256436	1862	1862	1862	1862	0
129	20241202	163200	101256436	1862	1862	1862	1862	0
130	20241202	163100	101256436	1862	1862	1862	1862	0
131	20241202	163000	101256436	1862	1862	1862	1862	0
132	20241202	162900	101256436	1862	1862	1862	1862	0
133	20241202	162800	101256436	1862	1862	1862	1862	0
134	20241202	162700	101256436	1862	1862	1862	1862	0
135	20241202	162600	101256436	1862	1862	1862	1862	0
136	20241202	162500	101256436	1862	1862	1862	1862	0
137	20241202	162400	101256436	1862	1862	1862	1862	0
138	20241202	162300	101256436	1862	1862	1862	1862	0
139	20241202	162200	101256436	1862	1862	1862	1862	0
140	20241202	162100	101256436	1862	1862	1862	1862	0
141	20241202	162000	101256436	1862	1862	1862	1862	0
142	20241202	161900	101256436	1862	1862	1862	1862	0
143	20241202	161800	101256436	1862	1862	1862	1862	0
144	20241202	161700	101256436	1862	1862	1862	1862	0
145	20241202	161600	101256436	1862	1862	1862	1862	0
146	20241202	161500	101256436	1862	1862	1862	1862	0
147	20241202	161400	101256436	1862	1862	1862	1862	0
148	20241202	161300	101256436	1862	1862	1862	1862	0
149	20241202	161200	101256436	1862	1862	1862	1862	0
150	20241202	161100	101256436	1862	1862	1862	1862	0
151	20241202	161000	101256436	1862	1862	1862	1862	0
152	20241202	160900	101256436	1862	1862	1862	1862	120
153	20241202	160800	101256436	1862	1862	1862	1862	0
154	20241202	160700	101256436	1862	1862	1862	1862	0
155	20241202	160600	101256436	1862	1862	1862	1862	0
156	20241202	160500	101256436	1862	1862	1862	1862	0
157	20241202	160400	101256436	1862	1862	1862	1862	0
158	20241202	160300	101256436	1862	1862	1862	1862	0
159	20241202	160200	101256436	1862	1862	1862	1862	0
160	20241202	160100	101256436	1862	1862	1862	1862	0
161	20241202	160000	101256436	1862	1862	1862	1862	0
162	20241202	155900	101256436	1862	1862	1862	1862	0
163	20241202	155800	101256436	1862	1862	1862	1862	0
164	20241202	155700	101256436	1862	1862	1862	1862	0
165	20241202	155600	101256436	1862	1862	1862	1862	0
166	20241202	155500	101256436	1862	1862	1862	1862	0
167	20241202	155400	101256436	1862	1862	1862	1862	0
168	20241202	155300	101256436	1862	1862	1862	1862	0
169	20241202	155200	101256436	1862	1862	1862	1862	0
170	20241202	155100	101256436	1862	1862	1862	1862	0
171	20241202	155000	101256436	1862	1862	1862	1862	0
172	20241202	154900	101256436	1862	1862	1862	1862	0
173	20241202	154800	101256436	1862	1862	1862	1862	0
174	20241202	154700	101256436	1862	1862	1862	1862	0
175	20241202	154600	101256436	1862	1862	1862	1862	0
176	20241202	154500	101256436	1862	1862	1862	1862	0
177	20241202	154400	101256436	1862	1862	1862	1862	0
178	20241202	154300	101256436	1862	1862	1862	1862	0
179	20241202	154200	101256436	1862	1862	1862	1862	0
180	20241202	154100	101256436	1862	1862	1862	1862	0
181	20241202	154000	101256436	1862	1862	1862	1862	0
182	20241202	153900	101256436	1862	1862	1862	1862	120
183	20241202	153800	101256436	1862	1862	1862	1862	0
184	20241202	153700	101256436	1862	1862	1862	1862	0
185	20241202	153600	101256436	1862	1862	1862	1862	0
186	20241202	153500	101256436	1862	1862	1862	1862	0
187	20241202	153400	101256436	1862	1862	1862	1862	0
188	20241202	153300	101256436	1862	1862	1862	1862	0
189	20241202	153200	101256436	1862	1862	1862	1862	0
190	20241202	153100	101256436	1862	1862	1862	1862	0
191	20241202	153000	101256436	1862	1862	1862	1862	120
192	20241202	152900	101032996	1863	1863	1863	1863	0
193	20241202	152800	101032996	1863	1863	1863	1863	0
194	20241202	152700	101032996	1863	1863	1863	1863	0
195	20241202	152600	101032996	1863	1863	1863	1863	0
196	20241202	152500	101032996	1863	1863	1863	1863	0
197	20241202	152400	101032996	1863	1863	1863	1863	0
198	20241202	152300	101032996	1863	1863	1863	1863	0
199	20241202	152200	101032996	1863	1863	1863	1863	0
200	20241202	152100	101032996	1863	1863	1863	1863	0
201	20241202	152000	101032996	1863	1863	1863	1863	0
202	20241202	151900	101032996	1863	1863	1863	1863	2
203	20241202	151800	101029270	1863	1863	1863	1863	0
204	20241202	151700	101029270	1863	1863	1863	1863	0
205	20241202	151600	101029270	1863	1863	1863	1863	1050
206	20241202	151500	99073120	1862	1862	1862	1862	0
207	20241202	151400	99073120	1862	1862	1862	1862	0
208	20241202	151300	99073120	1862	1862	1862	1862	0
209	20241202	151200	99073120	1862	1862	1862	1862	6
210	20241202	151100	99061948	1863	1863	1863	1863	0
211	20241202	151000	99061948	1863	1863	1863	1863	0
212	20241202	150900	99061948	1863	1863	1863	1863	0
213	20241202	150800	99061948	1863	1863	1863	1863	0
214	20241202	150700	99061948	1863	1863	1863	1863	0
215	20241202	150600	99061948	1863	1863	1863	1863	20
216	20241202	150500	99024688	1863	1863	1863	1863	30
217	20241202	150400	98968798	1863	1863	1863	1863	0
218	20241202	150300	98968798	1863	1863	1863	1863	0
219	20241202	150200	98968798	1863	1863	1863	1863	0
220	20241202	150100	98968798	1863	1863	1863	1863	0
221	20241202	150000	98968798	1863	1863	1863	1863	0
222	20241202	145900	98968798	1863	1863	1863	1863	0
223	20241202	145800	98968798	1863	1863	1863	1863	0
224	20241202	145700	98968798	1863	1863	1863	1863	0
225	20241202	145600	98968798	1863	1863	1863	1863	2
226	20241202	145500	98965072	1863	1863	1863	1863	0
227	20241202	145400	98965072	1863	1863	1863	1863	10
228	20241202	145300	98946442	1863	1863	1863	1863	4
229	20241202	145200	98938990	1863	1863	1863	1863	0
230	20241202	145100	98938990	1863	1863	1863	1863	0
231	20241202	145000	98938990	1863	1863	1863	1863	20
232	20241202	144900	98901730	1863	1863	1863	1863	20
233	20241202	144800	98864470	1863	1862	1863	1862	4
234	20241202	144700	98857020	1863	1863	1863	1863	0
235	20241202	144600	98857020	1863	1863	1863	1863	0
236	20241202	144500	98857020	1863	1863	1863	1863	0
237	20241202	144400	98857020	1863	1866	1866	1863	3020
238	20241202	144300	93224692	1869	1869	1869	1869	0
239	20241202	144200	93224692	1869	1869	1869	1869	0
240	20241202	144100	93224692	1869	1869	1869	1869	0
241	20241202	144000	93224692	1869	1869	1869	1865	17
242	20241202	143900	93192951	1865	1865	1869	1865	3
243	20241202	143800	93187352	1866	1866	1866	1866	1
244	20241202	143700	93185486	1870	1870	1870	1870	0
245	20241202	143600	93185486	1870	1870	1870	1870	0
246	20241202	143500	93185486	1870	1870	1870	1870	0
247	20241202	143400	93185486	1870	1866	1870	1866	2
248	20241202	143300	93181750	1872	1872	1872	1872	1
249	20241202	143200	93179878	1865	1865	1865	1865	5
250	20241202	143100	93170553	1864	1865	1865	1864	2
251	20241202	143000	93166824	1867	1867	1867	1867	1
252	20241202	142900	93164957	1870	1870	1870	1870	1
253	20241202	142800	93163087	1871	1871	1871	1871	0
254	20241202	142700	93163087	1871	1872	1872	1871	7
255	20241202	142600	93149984	1864	1864	1864	1864	0
256	20241202	142500	93149984	1864	1864	1864	1864	0
257	20241202	142400	93149984	1864	1864	1864	1864	0
258	20241202	142300	93149984	1864	1864	1864	1864	0
259	20241202	142200	93149984	1864	1864	1864	1864	1
260	20241202	142100	93148120	1864	1865	1865	1863	212
261	20241202	142000	92753019	1865	1865	1865	1865	0
262	20241202	141900	92753019	1865	1865	1865	1865	16
263	20241202	141800	92723179	1865	1865	1865	1865	19
264	20241202	141700	92687744	1865	1865	1865	1865	3
265	20241202	141600	92682149	1865	1865	1880	1865	608
266	20241202	141500	91539504	1865	1865	1865	1865	0
267	20241202	141400	91539504	1865	1865	1875	1865	2114
268	20241202	141300	87576444	1864	1864	1864	1864	0
269	20241202	141200	87576444	1864	1864	1864	1864	1
270	20241202	141100	87574580	1864	1864	1873	1864	1306
271	20241202	141000	85129915	1865	1864	1869	1864	301
272	20241202	140900	84567433	1868	1868	1868	1868	0
273	20241202	140800	84567433	1868	1864	1868	1864	3000
274	20241202	140700	78973007	1863	1863	1863	1863	8
275	20241202	140600	78958103	1863	1863	1863	1863	0
276	20241202	140500	78958103	1863	1863	1863	1863	0
277	20241202	140400	78958103	1863	1863	1863	1863	0
278	20241202	140300	78958103	1863	1863	1863	1863	3
279	20241202	140200	78952514	1863	1863	1863	1863	2
280	20241202	140100	78948788	1863	1863	1863	1863	10
281	20241202	140000	78930158	1863	1863	1863	1863	0
282	20241202	135900	78930158	1863	1863	1863	1863	0
283	20241202	135800	78930158	1863	1863	1863	1863	0
284	20241202	135700	78930158	1863	1863	1863	1863	0
285	20241202	135600	78930158	1863	1863	1863	1863	0
286	20241202	135500	78930158	1863	1863	1863	1863	0
287	20241202	135400	78930158	1863	1863	1863	1863	0
288	20241202	135300	78930158	1863	1863	1863	1863	0
289	20241202	135200	78930158	1863	1864	1864	1863	53
290	20241202	135100	78831417	1864	1864	1864	1864	0
291	20241202	135000	78831417	1864	1864	1864	1864	0
292	20241202	134900	78831417	1864	1864	1864	1864	0
293	20241202	134800	78831417	1864	1864	1864	1864	0
294	20241202	134700	78831417	1864	1864	1864	1864	0
295	20241202	134600	78831417	1864	1864	1864	1864	0
296	20241202	134500	78831417	1864	1864	1864	1864	0
297	20241202	134400	78831417	1864	1864	1864	1864	0
298	20241202	134300	78831417	1864	1864	1864	1864	0
299	20241202	134200	78831417	1864	1863	1864	1863	4
300	20241202	134100	78823963	1864	1864	1864	1864	0
301	20241202	134000	78823963	1864	1864	1864	1864	0
302	20241202	133900	78823963	1864	1864	1864	1864	0
303	20241202	133800	78823963	1864	1864	1864	1864	0
304	20241202	133700	78823963	1864	1864	1864	1864	0
305	20241202	133600	78823963	1864	1864	1864	1864	0
306	20241202	133500	78823963	1864	1864	1864	1864	0
307	20241202	133400	78823963	1864	1864	1864	1864	0
308	20241202	133300	78823963	1864	1864	1864	1864	0
309	20241202	133200	78823963	1864	1864	1864	1864	1
310	20241202	133100	78822099	1863	1863	1863	1863	0
311	20241202	133000	78822099	1863	1863	1863	1863	1
312	20241202	132900	78820236	1863	1863	1863	1863	1
313	20241202	132800	78818373	1863	1863	1863	1863	0
314	20241202	132700	78818373	1863	1863	1863	1863	0
315	20241202	132600	78818373	1863	1863	1863	1863	39
316	20241202	132500	78745716	1863	1863	1863	1863	0
317	20241202	132400	78745716	1863	1863	1863	1863	0
318	20241202	132300	78745716	1863	1863	1863	1863	0
319	20241202	132200	78745716	1863	1863	1863	1863	0
320	20241202	132100	78745716	1863	1863	1863	1863	0
321	20241202	132000	78745716	1863	1863	1863	1863	0
322	20241202	131900	78745716	1863	1863	1863	1863	0
323	20241202	131800	78745716	1863	1863	1863	1863	0
324	20241202	131700	78745716	1863	1863	1863	1863	0
325	20241202	131600	78745716	1863	1863	1863	1863	0
326	20241202	131500	78745716	1863	1863	1863	1863	0
327	20241202	131400	78745716	1863	1863	1863	1863	0
328	20241202	131300	78745716	1863	1863	1863	1863	0
329	20241202	131200	78745716	1863	1863	1863	1863	0
330	20241202	131100	78745716	1863	1863	1863	1863	362
331	20241202	131000	78071310	1863	1863	1863	1863	0
332	20241202	130900	78071310	1863	1863	1863	1863	180
333	20241202	130800	77735970	1863	1863	1863	1863	0
334	20241202	130700	77735970	1863	1863	1863	1863	1180
335	20241202	130600	75537630	1864	1864	1864	1864	0
336	20241202	130500	75537630	1864	1864	1864	1864	2
337	20241202	130400	75533902	1864	1864	1864	1864	50
338	20241202	130300	75440702	1864	1864	1864	1864	111
339	20241202	130200	75233798	1864	1864	1864	1864	103
340	20241202	130100	75041806	1864	1864	1864	1864	0
341	20241202	130000	75041806	1864	1864	1864	1864	1
342	20241202	125900	75039942	1864	1868	1868	1864	5193
343	20241202	125800	65354081	1868	1868	1868	1868	0
344	20241202	125700	65354081	1868	1868	1868	1868	0
345	20241202	125600	65354081	1868	1868	1868	1868	0
346	20241202	125500	65354081	1868	1868	1868	1868	0
347	20241202	125400	65354081	1868	1868	1868	1868	0
348	20241202	125300	65354081	1868	1868	1868	1868	0
349	20241202	125200	65354081	1868	1868	1868	1868	0
350	20241202	125100	65354081	1868	1868	1868	1868	2590
351	20241202	125000	60515961	1868	1868	1868	1868	80
352	20241202	124900	60366521	1868	1868	1868	1868	0
353	20241202	124800	60366521	1868	1868	1868	1868	0
354	20241202	124700	60366521	1868	1868	1868	1868	0
355	20241202	124600	60366521	1868	1868	1868	1868	0
356	20241202	124500	60366521	1868	1868	1868	1868	2988
357	20241202	124400	54784937	1868	1869	1869	1868	506
358	20241202	124300	53839684	1870	1870	1870	1870	0
359	20241202	124200	53839684	1870	1870	1870	1870	0
360	20241202	124100	53839684	1870	1870	1870	1870	2
361	20241202	124000	53835944	1870	1870	1870	1870	0
362	20241202	123900	53835944	1870	1870	1870	1870	0
363	20241202	123800	53835944	1870	1870	1870	1870	0
364	20241202	123700	53835944	1870	1870	1870	1870	0
365	20241202	123600	53835944	1870	1870	1870	1870	0
366	20241202	123500	53835944	1870	1870	1870	1870	0
367	20241202	123400	53835944	1870	1870	1870	1870	0
368	20241202	123300	53835944	1870	1869	1870	1869	11
369	20241202	123200	53815379	1869	1869	1869	1869	0
370	20241202	123100	53815379	1869	1869	1869	1869	0
371	20241202	123000	53815379	1869	1869	1869	1869	0
372	20241202	122900	53815379	1869	1869	1869	1869	0
373	20241202	122800	53815379	1869	1869	1869	1869	0
374	20241202	122700	53815379	1869	1869	1869	1869	0
375	20241202	122600	53815379	1869	1869	1869	1869	0
376	20241202	122500	53815379	1869	1869	1869	1869	0
377	20241202	122400	53815379	1869	1869	1869	1869	0
378	20241202	122300	53815379	1869	1869	1869	1869	0
379	20241202	122200	53815379	1869	1869	1869	1869	0
380	20241202	122100	53815379	1869	1869	1869	1869	0
381	20241202	122000	53815379	1869	1869	1869	1869	0
382	20241202	121900	53815379	1869	1869	1869	1869	0
383	20241202	121800	53815379	1869	1869	1869	1869	0
384	20241202	121700	53815379	1869	1869	1869	1869	0
385	20241202	121600	53815379	1869	1869	1869	1869	0
386	20241202	121500	53815379	1869	1869	1869	1869	0
387	20241202	121400	53815379	1869	1869	1869	1869	0
388	20241202	121300	53815379	1869	1869	1869	1869	0
389	20241202	121200	53815379	1869	1869	1869	1869	0
390	20241202	121100	53815379	1869	1869	1869	1869	0
391	20241202	121000	53815379	1869	1869	1869	1869	38
392	20241202	120900	53744357	1869	1869	1869	1869	0
393	20241202	120800	53744357	1869	1869	1869	1869	0
394	20241202	120700	53744357	1869	1869	1869	1869	51
395	20241202	120600	53649038	1869	1869	1869	1869	0
396	20241202	120500	53649038	1869	1869	1869	1869	0
397	20241202	120400	53649038	1869	1869	1869	1869	0
398	20241202	120300	53649038	1869	1869	1869	1869	0
399	20241202	120200	53649038	1869	1869	1869	1869	0
400	20241202	120100	53649038	1869	1869	1869	1869	0
401	20241202	120000	53649038	1869	1869	1869	1869	0
402	20241202	115900	53649038	1869	1869	1869	1869	2
403	20241202	115800	53645300	1869	1869	1869	1869	0
404	20241202	115700	53645300	1869	1869	1869	1869	0
405	20241202	115600	53645300	1869	1869	1869	1869	0
406	20241202	115500	53645300	1869	1869	1869	1869	0
407	20241202	115400	53645300	1869	1869	1869	1869	0
408	20241202	115300	53645300	1869	1869	1869	1869	0
409	20241202	115200	53645300	1869	1869	1869	1869	0
410	20241202	115100	53645300	1869	1869	1869	1869	0
411	20241202	115000	53645300	1869	1869	1869	1869	0
412	20241202	114900	53645300	1869	1869	1869	1869	1
413	20241202	114800	53643431	1869	1869	1869	1869	0
414	20241202	114700	53643431	1869	1869	1869	1869	2
415	20241202	114600	53639693	1869	1869	1869	1869	0
416	20241202	114500	53639693	1869	1869	1869	1869	0
417	20241202	114400	53639693	1869	1869	1869	1869	0
418	20241202	114300	53639693	1869	1868	1869	1868	232
419	20241202	114200	53206316	1868	1868	1868	1868	0
420	20241202	114100	53206316	1868	1868	1868	1868	0
421	20241202	114000	53206316	1868	1868	1868	1868	0
422	20241202	113900	53206316	1868	1868	1868	1868	0
423	20241202	113800	53206316	1868	1868	1868	1868	0
424	20241202	113700	53206316	1868	1868	1868	1868	0
425	20241202	113600	53206316	1868	1868	1868	1868	0
426	20241202	113500	53206316	1868	1868	1868	1868	0
427	20241202	113400	53206316	1868	1868	1868	1868	0
428	20241202	113300	53206316	1868	1868	1868	1868	0
429	20241202	113200	53206316	1868	1868	1868	1868	2
430	20241202	113100	53202580	1869	1869	1869	1869	0
431	20241202	113000	53202580	1869	1868	1869	1868	69
432	20241202	112900	53073686	1868	1868	1868	1868	0
433	20241202	112800	53073686	1868	1868	1868	1868	0
434	20241202	112700	53073686	1868	1868	1868	1868	0
435	20241202	112600	53073686	1868	1868	1868	1868	0
436	20241202	112500	53073686	1868	1868	1868	1868	0
437	20241202	112400	53073686	1868	1868	1868	1868	0
438	20241202	112300	53073686	1868	1868	1868	1868	498
439	20241202	112200	52143422	1868	1869	1869	1868	10
440	20241202	112100	52124738	1869	1869	1869	1869	0
441	20241202	112000	52124738	1869	1869	1869	1869	1
442	20241202	111900	52122869	1869	1869	1869	1869	0
443	20241202	111800	52122869	1869	1869	1869	1869	129
444	20241202	111700	51881768	1869	1869	1869	1869	4571
445	20241202	111600	43338569	1869	1869	1869	1869	0
446	20241202	111500	43338569	1869	1869	1869	1869	0
447	20241202	111400	43338569	1869	1869	1869	1869	0
448	20241202	111300	43338569	1869	1869	1869	1869	0
449	20241202	111200	43338569	1869	1869	1869	1869	0
450	20241202	111100	43338569	1869	1869	1869	1869	0
451	20241202	111000	43338569	1869	1869	1869	1869	9643
452	20241202	110900	25315802	1871	1871	1871	1871	0
453	20241202	110800	25315802	1871	1871	1871	1871	0
454	20241202	110700	25315802	1871	1871	1871	1871	0
455	20241202	110600	25315802	1871	1871	1871	1871	0
456	20241202	110500	25315802	1871	1871	1871	1871	0
457	20241202	110400	25315802	1871	1871	1871	1871	0
458	20241202	110300	25315802	1871	1871	1871	1871	0
459	20241202	110200	25315802	1871	1871	1871	1871	0
460	20241202	110100	25315802	1871	1871	1871	1871	0
461	20241202	110000	25315802	1871	1871	1871	1871	0
462	20241202	105900	25315802	1871	1871	1871	1871	0
463	20241202	105800	25315802	1871	1871	1871	1871	0
464	20241202	105700	25315802	1871	1871	1871	1871	0
465	20241202	105600	25315802	1871	1871	1871	1871	0
466	20241202	105500	25315802	1871	1871	1871	1871	0
467	20241202	105400	25315802	1871	1871	1871	1871	0
468	20241202	105300	25315802	1871	1871	1871	1871	0
469	20241202	105200	25315802	1871	1870	1871	1870	44
470	20241202	105100	25233516	1869	1869	1869	1869	63
471	20241202	105000	25115769	1869	1869	1869	1869	0
472	20241202	104900	25115769	1869	1869	1869	1868	210
473	20241202	104800	24723283	1868	1868	1868	1868	0
474	20241202	104700	24723283	1868	1868	1868	1868	0
475	20241202	104600	24723283	1868	1868	1868	1868	0
476	20241202	104500	24723283	1868	1868	1868	1868	0
477	20241202	104400	24723283	1868	1868	1868	1868	0
478	20241202	104300	24723283	1868	1868	1868	1868	0
479	20241202	104200	24723283	1868	1868	1868	1868	0
480	20241202	104100	24723283	1868	1868	1868	1868	0
481	20241202	104000	24723283	1868	1868	1868	1868	0
482	20241202	103900	24723283	1868	1868	1868	1868	0
483	20241202	103800	24723283	1868	1868	1868	1868	0
484	20241202	103700	24723283	1868	1868	1868	1868	0
485	20241202	103600	24723283	1868	1868	1868	1868	0
486	20241202	103500	24723283	1868	1868	1868	1868	0
487	20241202	103400	24723283	1868	1868	1868	1868	0
488	20241202	103300	24723283	1868	1868	1868	1868	0
489	20241202	103200	24723283	1868	1868	1868	1868	0
490	20241202	103100	24723283	1868	1868	1868	1868	287
491	20241202	103000	24187167	1869	1869	1869	1869	0
492	20241202	102900	24187167	1869	1869	1869	1869	0
493	20241202	102800	24187167	1869	1869	1869	1869	294
494	20241202	102700	23637681	1868	1868	1868	1868	0
495	20241202	102600	23637681	1868	1868	1868	1868	0
496	20241202	102500	23637681	1868	1868	1868	1868	0
497	20241202	102400	23637681	1868	1868	1868	1868	0
498	20241202	102300	23637681	1868	1868	1868	1868	0
499	20241202	102200	23637681	1868	1868	1868	1868	0
500	20241202	102100	23637681	1868	1868	1868	1868	0
501	20241202	102000	23637681	1868	1868	1868	1868	0
502	20241202	101900	23637681	1868	1868	1868	1868	0
503	20241202	101800	23637681	1868	1868	1868	1868	0
504	20241202	101700	23637681	1868	1868	1868	1868	0
505	20241202	101600	23637681	1868	1868	1868	1868	0
506	20241202	101500	23637681	1868	1868	1868	1868	0
507	20241202	101400	23637681	1868	1868	1868	1868	0
508	20241202	101300	23637681	1868	1868	1868	1868	0
509	20241202	101200	23637681	1868	1868	1868	1868	0
510	20241202	101100	23637681	1868	1868	1868	1868	0
511	20241202	101000	23637681	1868	1868	1868	1868	706
512	20241202	100900	22318873	1870	1870	1870	1870	0
513	20241202	100800	22318873	1870	1870	1870	1870	0
514	20241202	100700	22318873	1870	1870	1870	1870	0
515	20241202	100600	22318873	1870	1869	1870	1869	172
516	20241202	100500	21997234	1870	1870	1870	1870	0
517	20241202	100400	21997234	1870	1870	1870	1870	0
518	20241202	100300	21997234	1870	1870	1870	1870	0
519	20241202	100200	21997234	1870	1870	1870	1870	0
520	20241202	100100	21997234	1870	1869	1870	1869	10
521	20241202	100000	21978536	1869	1869	1869	1869	0
522	20241202	095900	21978536	1869	1869	1869	1869	0
523	20241202	095800	21978536	1869	1869	1869	1869	0
524	20241202	095700	21978536	1869	1869	1869	1869	103
525	20241202	095600	21786029	1869	1869	1869	1869	2
526	20241202	095500	21782291	1869	1869	1869	1869	0
527	20241202	095400	21782291	1869	1869	1869	1869	0
528	20241202	095300	21782291	1869	1869	1869	1869	0
529	20241202	095200	21782291	1869	1869	1869	1869	120
530	20241202	095100	21558011	1870	1870	1870	1870	0
531	20241202	095000	21558011	1870	1870	1870	1870	0
532	20241202	094900	21558011	1870	1870	1870	1870	0
533	20241202	094800	21558011	1870	1870	1870	1870	0
534	20241202	094700	21558011	1870	1870	1870	1870	0
535	20241202	094600	21558011	1870	1870	1870	1870	1
536	20241202	094500	21556141	1870	1870	1870	1870	1
537	20241202	094400	21554271	1870	1870	1870	1870	1
538	20241202	094300	21552401	1870	1870	1870	1870	0
539	20241202	094200	21552401	1870	1870	1870	1870	0
540	20241202	094100	21552401	1870	1870	1870	1870	0
541	20241202	094000	21552401	1870	1869	1870	1869	5
542	20241202	093900	21543052	1869	1869	1869	1869	0
543	20241202	093800	21543052	1869	1869	1869	1869	0
544	20241202	093700	21543052	1869	1869	1869	1869	0
545	20241202	093600	21543052	1869	1869	1869	1869	0
546	20241202	093500	21543052	1869	1869	1869	1869	1
547	20241202	093400	21541183	1869	1869	1869	1869	0
548	20241202	093300	21541183	1869	1869	1869	1869	0
549	20241202	093200	21541183	1869	1869	1869	1869	8
550	20241202	093100	21526231	1869	1871	1874	1869	4
551	20241202	093000	21518743	1870	1869	1870	1869	5
552	20241202	092900	21509397	1869	1869	1869	1869	6
553	20241202	092800	21498183	1868	1869	1869	1868	1003
554	20241202	092700	19624576	1869	1870	1870	1869	340
555	20241202	092600	18988781	1871	1869	1871	1869	677
556	20241202	092500	17722780	1869	1869	1869	1869	0
557	20241202	092400	17722780	1869	1869	1869	1869	11
558	20241202	092300	17702221	1868	1868	1868	1868	0
559	20241202	092200	17702221	1868	1868	1868	1868	0
560	20241202	092100	17702221	1868	1868	1869	1867	1005
561	20241202	092000	15823884	1868	1870	1871	1868	1205
562	20241202	091900	13571994	1872	1872	1872	1872	0
563	20241202	091800	13571994	1872	1871	1872	1871	486
564	20241202	091700	12662203	1872	1871	1872	1871	2254
565	20241202	091600	8442717	1870	1872	1872	1870	900
566	20241202	091500	6759577	1874	1874	1874	1874	0
567	20241202	091400	6759577	1874	1872	1874	1872	2073
568	20241202	091300	2876103	1872	1872	1872	1872	9
569	20241202	091200	2859255	1872	1872	1872	1872	0
570	20241202	091100	2859255	1872	1871	1872	1871	35
571	20241202	091000	2793769	1871	1871	1871	1871	102
572	20241202	090900	2602927	1870	1870	1870	1870	0
573	20241202	090800	2602927	1870	1870	1870	1870	0
574	20241202	090700	2602927	1870	1870	1870	1870	0
575	20241202	090600	2602927	1870	1870	1870	1870	100
576	20241202	090500	2415927	1870	1870	1870	1870	130
577	20241202	090400	2172827	1870	1870	1870	1870	600
578	20241202	090300	1050827	1870	1870	1870	1870	303
579	20241202	090200	484217	1870	1870	1870	1870	0
580	20241202	090100	484217	1870	1870	1870	1870	0
581	20241202	090000	484217	1870	1869	1870	1869	259