KissMeData/002920/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	183800	27046251	1874	1874	1874	1874	912
3	20241217	183700	27046251	1874	1874	1874	1874	0
4	20241217	183600	27046251	1874	1874	1874	1874	0
5	20241217	183500	27046251	1874	1874	1874	1874	0
6	20241217	183400	27046251	1874	1874	1874	1874	0
7	20241217	183300	27046251	1874	1874	1874	1874	0
8	20241217	183200	27046251	1874	1874	1874	1874	0
9	20241217	183100	27046251	1874	1874	1874	1874	0
10	20241217	183000	27046251	1874	1874	1874	1874	0
11	20241217	182900	27046251	1874	1874	1874	1874	0
12	20241217	182800	27046251	1874	1874	1874	1874	0
13	20241217	182700	27046251	1874	1874	1874	1874	0
14	20241217	182600	27046251	1874	1874	1874	1874	0
15	20241217	182500	27046251	1874	1874	1874	1874	0
16	20241217	182400	27046251	1874	1874	1874	1874	0
17	20241217	182300	27046251	1874	1874	1874	1874	0
18	20241217	182200	27046251	1874	1874	1874	1874	0
19	20241217	182100	27046251	1874	1874	1874	1874	0
20	20241217	182000	27046251	1874	1874	1874	1874	0
21	20241217	181900	27046251	1874	1874	1874	1874	0
22	20241217	181800	27046251	1874	1874	1874	1874	0
23	20241217	181700	27046251	1874	1874	1874	1874	0
24	20241217	181600	27046251	1874	1874	1874	1874	0
25	20241217	181500	27046251	1874	1874	1874	1874	0
26	20241217	181400	27046251	1874	1874	1874	1874	0
27	20241217	181300	27046251	1874	1874	1874	1874	0
28	20241217	181200	27046251	1874	1874	1874	1874	0
29	20241217	181100	27046251	1874	1874	1874	1874	0
30	20241217	181000	27046251	1874	1874	1874	1874	0
31	20241217	180900	27046251	1874	1874	1874	1874	0
32	20241217	180800	27046251	1874	1874	1874	1874	912
33	20241217	180700	27046251	1874	1874	1874	1874	0
34	20241217	180600	27046251	1874	1874	1874	1874	0
35	20241217	180500	27046251	1874	1874	1874	1874	0
36	20241217	180400	27046251	1874	1874	1874	1874	0
37	20241217	180300	27046251	1874	1874	1874	1874	0
38	20241217	180200	27046251	1874	1874	1874	1874	0
39	20241217	180100	27046251	1874	1874	1874	1874	0
40	20241217	180000	27046251	1874	1874	1874	1874	0
41	20241217	175900	27046251	1874	1874	1874	1874	0
42	20241217	175800	27046251	1874	1874	1874	1874	0
43	20241217	175700	27046251	1874	1874	1874	1874	0
44	20241217	175600	27046251	1874	1874	1874	1874	0
45	20241217	175500	27046251	1874	1874	1874	1874	0
46	20241217	175400	27046251	1874	1874	1874	1874	0
47	20241217	175300	27046251	1874	1874	1874	1874	0
48	20241217	175200	27046251	1874	1874	1874	1874	0
49	20241217	175100	27046251	1874	1874	1874	1874	0
50	20241217	175000	27046251	1874	1874	1874	1874	0
51	20241217	174900	27046251	1874	1874	1874	1874	0
52	20241217	174800	27046251	1874	1874	1874	1874	0
53	20241217	174700	27046251	1874	1874	1874	1874	0
54	20241217	174600	27046251	1874	1874	1874	1874	0
55	20241217	174500	27046251	1874	1874	1874	1874	0
56	20241217	174400	27046251	1874	1874	1874	1874	0
57	20241217	174300	27046251	1874	1874	1874	1874	0
58	20241217	174200	27046251	1874	1874	1874	1874	0
59	20241217	174100	27046251	1874	1874	1874	1874	0
60	20241217	174000	27046251	1874	1874	1874	1874	0
61	20241217	173900	27046251	1874	1874	1874	1874	0
62	20241217	173800	27046251	1874	1874	1874	1874	912
63	20241217	173700	27046251	1874	1874	1874	1874	0
64	20241217	173600	27046251	1874	1874	1874	1874	0
65	20241217	173500	27046251	1874	1874	1874	1874	0
66	20241217	173400	27046251	1874	1874	1874	1874	0
67	20241217	173300	27046251	1874	1874	1874	1874	0
68	20241217	173200	27046251	1874	1874	1874	1874	0
69	20241217	173100	27046251	1874	1874	1874	1874	0
70	20241217	173000	27046251	1874	1874	1874	1874	0
71	20241217	172900	27046251	1874	1874	1874	1874	0
72	20241217	172800	27046251	1874	1874	1874	1874	0
73	20241217	172700	27046251	1874	1874	1874	1874	0
74	20241217	172600	27046251	1874	1874	1874	1874	0
75	20241217	172500	27046251	1874	1874	1874	1874	0
76	20241217	172400	27046251	1874	1874	1874	1874	0
77	20241217	172300	27046251	1874	1874	1874	1874	0
78	20241217	172200	27046251	1874	1874	1874	1874	0
79	20241217	172100	27046251	1874	1874	1874	1874	0
80	20241217	172000	27046251	1874	1874	1874	1874	0
81	20241217	171900	27046251	1874	1874	1874	1874	0
82	20241217	171800	27046251	1874	1874	1874	1874	0
83	20241217	171700	27046251	1874	1874	1874	1874	0
84	20241217	171600	27046251	1874	1874	1874	1874	0
85	20241217	171500	27046251	1874	1874	1874	1874	0
86	20241217	171400	27046251	1874	1874	1874	1874	0
87	20241217	171300	27046251	1874	1874	1874	1874	0
88	20241217	171200	27046251	1874	1874	1874	1874	0
89	20241217	171100	27046251	1874	1874	1874	1874	0
90	20241217	171000	27046251	1874	1874	1874	1874	0
91	20241217	170900	27046251	1874	1874	1874	1874	0
92	20241217	170800	27046251	1874	1874	1874	1874	912
93	20241217	170700	27046251	1874	1874	1874	1874	0
94	20241217	170600	27046251	1874	1874	1874	1874	0
95	20241217	170500	27046251	1874	1874	1874	1874	0
96	20241217	170400	27046251	1874	1874	1874	1874	0
97	20241217	170300	27046251	1874	1874	1874	1874	0
98	20241217	170200	27046251	1874	1874	1874	1874	0
99	20241217	170100	27046251	1874	1874	1874	1874	0
100	20241217	170000	27046251	1874	1874	1874	1874	0
101	20241217	165900	27046251	1874	1874	1874	1874	0
102	20241217	165800	27046251	1874	1874	1874	1874	0
103	20241217	165700	27046251	1874	1874	1874	1874	0
104	20241217	165600	27046251	1874	1874	1874	1874	0
105	20241217	165500	27046251	1874	1874	1874	1874	0
106	20241217	165400	27046251	1874	1874	1874	1874	0
107	20241217	165300	27046251	1874	1874	1874	1874	0
108	20241217	165200	27046251	1874	1874	1874	1874	0
109	20241217	165100	27046251	1874	1874	1874	1874	0
110	20241217	165000	27046251	1874	1874	1874	1874	0
111	20241217	164900	27046251	1874	1874	1874	1874	0
112	20241217	164800	27046251	1874	1874	1874	1874	0
113	20241217	164700	27046251	1874	1874	1874	1874	0
114	20241217	164600	27046251	1874	1874	1874	1874	0
115	20241217	164500	27046251	1874	1874	1874	1874	0
116	20241217	164400	27046251	1874	1874	1874	1874	0
117	20241217	164300	27046251	1874	1874	1874	1874	0
118	20241217	164200	27046251	1874	1874	1874	1874	0
119	20241217	164100	27046251	1874	1874	1874	1874	0
120	20241217	164000	27046251	1874	1874	1874	1874	0
121	20241217	163900	27046251	1874	1874	1874	1874	0
122	20241217	163800	27046251	1874	1874	1874	1874	912
123	20241217	163700	27046251	1874	1874	1874	1874	0
124	20241217	163600	27046251	1874	1874	1874	1874	0
125	20241217	163500	27046251	1874	1874	1874	1874	0
126	20241217	163400	27046251	1874	1874	1874	1874	0
127	20241217	163300	27046251	1874	1874	1874	1874	0
128	20241217	163200	27046251	1874	1874	1874	1874	0
129	20241217	163100	27046251	1874	1874	1874	1874	0
130	20241217	163000	27046251	1874	1874	1874	1874	0
131	20241217	162900	27046251	1874	1874	1874	1874	0
132	20241217	162800	27046251	1874	1874	1874	1874	0
133	20241217	162700	27046251	1874	1874	1874	1874	0
134	20241217	162600	27046251	1874	1874	1874	1874	0
135	20241217	162500	27046251	1874	1874	1874	1874	0
136	20241217	162400	27046251	1874	1874	1874	1874	0
137	20241217	162300	27046251	1874	1874	1874	1874	0
138	20241217	162200	27046251	1874	1874	1874	1874	0
139	20241217	162100	27046251	1874	1874	1874	1874	0
140	20241217	162000	27046251	1874	1874	1874	1874	0
141	20241217	161900	27046251	1874	1874	1874	1874	0
142	20241217	161800	27046251	1874	1874	1874	1874	0
143	20241217	161700	27046251	1874	1874	1874	1874	0
144	20241217	161600	27046251	1874	1874	1874	1874	0
145	20241217	161500	27046251	1874	1874	1874	1874	0
146	20241217	161400	27046251	1874	1874	1874	1874	0
147	20241217	161300	27046251	1874	1874	1874	1874	0
148	20241217	161200	27046251	1874	1874	1874	1874	0
149	20241217	161100	27046251	1874	1874	1874	1874	0
150	20241217	161000	27046251	1874	1874	1874	1874	0
151	20241217	160900	27046251	1874	1874	1874	1874	0
152	20241217	160800	27046251	1874	1874	1874	1874	912
153	20241217	160700	27046251	1874	1874	1874	1874	0
154	20241217	160600	27046251	1874	1874	1874	1874	0
155	20241217	160500	27046251	1874	1874	1874	1874	0
156	20241217	160400	27046251	1874	1874	1874	1874	0
157	20241217	160300	27046251	1874	1874	1874	1874	0
158	20241217	160200	27046251	1874	1874	1874	1874	0
159	20241217	160100	27046251	1874	1874	1874	1874	0
160	20241217	160000	27046251	1874	1874	1874	1874	0
161	20241217	155900	27046251	1874	1874	1874	1874	0
162	20241217	155800	27046251	1874	1874	1874	1874	0
163	20241217	155700	27046251	1874	1874	1874	1874	0
164	20241217	155600	27046251	1874	1874	1874	1874	0
165	20241217	155500	27046251	1874	1874	1874	1874	0
166	20241217	155400	27046251	1874	1874	1874	1874	0
167	20241217	155300	27046251	1874	1874	1874	1874	0
168	20241217	155200	27046251	1874	1874	1874	1874	0
169	20241217	155100	27046251	1874	1874	1874	1874	0
170	20241217	155000	27046251	1874	1874	1874	1874	0
171	20241217	154900	27046251	1874	1874	1874	1874	0
172	20241217	154800	27046251	1874	1874	1874	1874	0
173	20241217	154700	27046251	1874	1874	1874	1874	0
174	20241217	154600	27046251	1874	1874	1874	1874	0
175	20241217	154500	27046251	1874	1874	1874	1874	0
176	20241217	154400	27046251	1874	1874	1874	1874	0
177	20241217	154300	27046251	1874	1874	1874	1874	0
178	20241217	154200	27046251	1874	1874	1874	1874	0
179	20241217	154100	27046251	1874	1874	1874	1874	0
180	20241217	154000	27046251	1874	1874	1874	1874	0
181	20241217	153900	27046251	1874	1874	1874	1874	0
182	20241217	153800	27046251	1874	1874	1874	1874	912
183	20241217	153700	27046251	1874	1874	1874	1874	0
184	20241217	153600	27046251	1874	1874	1874	1874	0
185	20241217	153500	27046251	1874	1874	1874	1874	0
186	20241217	153400	27046251	1874	1874	1874	1874	0
187	20241217	153300	27046251	1874	1874	1874	1874	0
188	20241217	153200	27046251	1874	1874	1874	1874	0
189	20241217	153100	27046251	1874	1874	1874	1874	0
190	20241217	153000	27046251	1874	1874	1874	1874	912
191	20241217	152900	25337163	1882	1882	1882	1882	0
192	20241217	152800	25337163	1882	1882	1882	1882	0
193	20241217	152700	25337163	1882	1882	1882	1882	0
194	20241217	152600	25337163	1882	1882	1882	1882	0
195	20241217	152500	25337163	1882	1882	1882	1882	0
196	20241217	152400	25337163	1882	1882	1882	1882	0
197	20241217	152300	25337163	1882	1882	1882	1882	0
198	20241217	152200	25337163	1882	1882	1882	1882	0
199	20241217	152100	25337163	1882	1882	1882	1882	0
200	20241217	152000	25337163	1882	1882	1882	1882	0
201	20241217	151900	25337163	1882	1882	1882	1882	5
202	20241217	151800	25327753	1882	1882	1882	1882	104
203	20241217	151700	25132025	1882	1882	1882	1882	0
204	20241217	151600	25132025	1882	1882	1882	1882	0
205	20241217	151500	25132025	1882	1882	1882	1882	4
206	20241217	151400	25124497	1882	1880	1882	1880	51
207	20241217	151300	25028607	1877	1877	1877	1877	0
208	20241217	151200	25028607	1877	1877	1877	1877	0
209	20241217	151100	25028607	1877	1877	1877	1877	1031
210	20241217	151000	23093420	1875	1875	1875	1875	0
211	20241217	150900	23093420	1875	1875	1875	1875	0
212	20241217	150800	23093420	1875	1875	1875	1875	0
213	20241217	150700	23093420	1875	1875	1875	1875	0
214	20241217	150600	23093420	1875	1875	1875	1875	0
215	20241217	150500	23093420	1875	1875	1875	1875	0
216	20241217	150400	23093420	1875	1875	1875	1875	0
217	20241217	150300	23093420	1875	1875	1875	1875	2
218	20241217	150200	23089670	1875	1875	1875	1875	0
219	20241217	150100	23089670	1875	1875	1875	1875	0
220	20241217	150000	23089670	1875	1875	1875	1875	1000
221	20241217	145900	21214670	1874	1874	1874	1874	5
222	20241217	145800	21205300	1874	1874	1874	1874	0
223	20241217	145700	21205300	1874	1874	1874	1874	0
224	20241217	145600	21205300	1874	1874	1874	1874	0
225	20241217	145500	21205300	1874	1874	1874	1874	0
226	20241217	145400	21205300	1874	1874	1874	1874	0
227	20241217	145300	21205300	1874	1874	1874	1874	0
228	20241217	145200	21205300	1874	1874	1874	1874	0
229	20241217	145100	21205300	1874	1874	1874	1874	0
230	20241217	145000	21205300	1874	1874	1874	1874	0
231	20241217	144900	21205300	1874	1874	1874	1874	0
232	20241217	144800	21205300	1874	1874	1874	1874	0
233	20241217	144700	21205300	1874	1874	1874	1874	0
234	20241217	144600	21205300	1874	1874	1874	1874	0
235	20241217	144500	21205300	1874	1874	1874	1874	0
236	20241217	144400	21205300	1874	1876	1876	1874	1465
237	20241217	144300	18459313	1878	1878	1878	1878	0
238	20241217	144200	18459313	1878	1878	1878	1878	0
239	20241217	144100	18459313	1878	1878	1878	1878	0
240	20241217	144000	18459313	1878	1878	1878	1878	0
241	20241217	143900	18459313	1878	1878	1878	1878	0
242	20241217	143800	18459313	1878	1878	1878	1878	0
243	20241217	143700	18459313	1878	1878	1878	1878	0
244	20241217	143600	18459313	1878	1878	1878	1878	0
245	20241217	143500	18459313	1878	1878	1878	1878	0
246	20241217	143400	18459313	1878	1878	1878	1878	0
247	20241217	143300	18459313	1878	1878	1878	1878	0
248	20241217	143200	18459313	1878	1878	1878	1878	0
249	20241217	143100	18459313	1878	1878	1878	1878	0
250	20241217	143000	18459313	1878	1878	1878	1878	0
251	20241217	142900	18459313	1878	1878	1878	1878	0
252	20241217	142800	18459313	1878	1878	1878	1878	0
253	20241217	142700	18459313	1878	1878	1878	1878	0
254	20241217	142600	18459313	1878	1878	1878	1878	0
255	20241217	142500	18459313	1878	1878	1878	1878	0
256	20241217	142400	18459313	1878	1878	1878	1878	0
257	20241217	142300	18459313	1878	1878	1878	1878	0
258	20241217	142200	18459313	1878	1878	1878	1878	0
259	20241217	142100	18459313	1878	1878	1878	1878	0
260	20241217	142000	18459313	1878	1878	1878	1878	0
261	20241217	141900	18459313	1878	1878	1878	1878	0
262	20241217	141800	18459313	1878	1878	1878	1878	0
263	20241217	141700	18459313	1878	1878	1878	1878	0
264	20241217	141600	18459313	1878	1878	1878	1878	0
265	20241217	141500	18459313	1878	1878	1878	1878	0
266	20241217	141400	18459313	1878	1878	1878	1878	0
267	20241217	141300	18459313	1878	1878	1878	1878	0
268	20241217	141200	18459313	1878	1878	1878	1878	10
269	20241217	141100	18440533	1877	1877	1877	1877	0
270	20241217	141000	18440533	1877	1877	1877	1877	0
271	20241217	140900	18440533	1877	1877	1877	1877	0
272	20241217	140800	18440533	1877	1877	1877	1877	1
273	20241217	140700	18438656	1875	1875	1875	1875	0
274	20241217	140600	18438656	1875	1875	1875	1875	0
275	20241217	140500	18438656	1875	1875	1875	1875	0
276	20241217	140400	18438656	1875	1875	1875	1875	0
277	20241217	140300	18438656	1875	1875	1875	1875	0
278	20241217	140200	18438656	1875	1875	1875	1875	0
279	20241217	140100	18438656	1875	1875	1875	1875	0
280	20241217	140000	18438656	1875	1875	1875	1875	93
281	20241217	135900	18264281	1875	1875	1875	1875	0
282	20241217	135800	18264281	1875	1875	1875	1875	0
283	20241217	135700	18264281	1875	1875	1875	1875	0
284	20241217	135600	18264281	1875	1875	1875	1875	0
285	20241217	135500	18264281	1875	1875	1875	1875	0
286	20241217	135400	18264281	1875	1875	1875	1875	0
287	20241217	135300	18264281	1875	1875	1875	1875	0
288	20241217	135200	18264281	1875	1875	1875	1875	0
289	20241217	135100	18264281	1875	1875	1875	1875	0
290	20241217	135000	18264281	1875	1875	1875	1875	0
291	20241217	134900	18264281	1875	1875	1875	1875	0
292	20241217	134800	18264281	1875	1875	1875	1875	0
293	20241217	134700	18264281	1875	1875	1875	1875	0
294	20241217	134600	18264281	1875	1875	1875	1875	30
295	20241217	134500	18208031	1877	1877	1877	1877	0
296	20241217	134400	18208031	1877	1877	1877	1877	0
297	20241217	134300	18208031	1877	1877	1877	1877	0
298	20241217	134200	18208031	1877	1877	1877	1877	0
299	20241217	134100	18208031	1877	1877	1877	1877	0
300	20241217	134000	18208031	1877	1877	1877	1877	0
301	20241217	133900	18208031	1877	1877	1877	1877	0
302	20241217	133800	18208031	1877	1877	1877	1877	0
303	20241217	133700	18208031	1877	1877	1877	1877	0
304	20241217	133600	18208031	1877	1877	1877	1877	0
305	20241217	133500	18208031	1877	1877	1877	1877	0
306	20241217	133400	18208031	1877	1877	1877	1877	0
307	20241217	133300	18208031	1877	1877	1877	1877	6
308	20241217	133200	18196769	1877	1877	1877	1877	0
309	20241217	133100	18196769	1877	1877	1877	1877	0
310	20241217	133000	18196769	1877	1877	1877	1877	0
311	20241217	132900	18196769	1877	1877	1877	1877	0
312	20241217	132800	18196769	1877	1877	1877	1877	1
313	20241217	132700	18194892	1877	1877	1877	1877	0
314	20241217	132600	18194892	1877	1877	1877	1877	0
315	20241217	132500	18194892	1877	1877	1877	1877	0
316	20241217	132400	18194892	1877	1877	1877	1877	0
317	20241217	132300	18194892	1877	1877	1877	1877	0
318	20241217	132200	18194892	1877	1877	1877	1877	0
319	20241217	132100	18194892	1877	1877	1877	1877	0
320	20241217	132000	18194892	1877	1877	1877	1877	0
321	20241217	131900	18194892	1877	1877	1877	1877	0
322	20241217	131800	18194892	1877	1877	1877	1877	0
323	20241217	131700	18194892	1877	1877	1877	1877	0
324	20241217	131600	18194892	1877	1877	1877	1877	0
325	20241217	131500	18194892	1877	1877	1877	1877	0
326	20241217	131400	18194892	1877	1877	1877	1877	0
327	20241217	131300	18194892	1877	1877	1877	1877	0
328	20241217	131200	18194892	1877	1877	1877	1877	0
329	20241217	131100	18194892	1877	1877	1877	1877	0
330	20241217	131000	18194892	1877	1877	1877	1877	0
331	20241217	130900	18194892	1877	1877	1877	1877	0
332	20241217	130800	18194892	1877	1877	1877	1877	0
333	20241217	130700	18194892	1877	1877	1877	1877	0
334	20241217	130600	18194892	1877	1877	1877	1877	0
335	20241217	130500	18194892	1877	1877	1877	1877	0
336	20241217	130400	18194892	1877	1877	1877	1877	0
337	20241217	130300	18194892	1877	1877	1877	1877	0
338	20241217	130200	18194892	1877	1877	1877	1877	0
339	20241217	130100	18194892	1877	1877	1877	1877	0
340	20241217	130000	18194892	1877	1877	1877	1877	0
341	20241217	125900	18194892	1877	1877	1877	1877	0
342	20241217	125800	18194892	1877	1877	1877	1877	0
343	20241217	125700	18194892	1877	1877	1877	1877	0
344	20241217	125600	18194892	1877	1877	1877	1877	0
345	20241217	125500	18194892	1877	1877	1877	1877	0
346	20241217	125400	18194892	1877	1877	1877	1877	0
347	20241217	125300	18194892	1877	1877	1877	1877	0
348	20241217	125200	18194892	1877	1877	1877	1877	0
349	20241217	125100	18194892	1877	1877	1877	1877	0
350	20241217	125000	18194892	1877	1877	1877	1877	0
351	20241217	124900	18194892	1877	1877	1877	1877	558
352	20241217	124800	17147526	1875	1875	1875	1875	0
353	20241217	124700	17147526	1875	1875	1875	1875	0
354	20241217	124600	17147526	1875	1875	1875	1875	0
355	20241217	124500	17147526	1875	1875	1875	1875	0
356	20241217	124400	17147526	1875	1875	1875	1875	0
357	20241217	124300	17147526	1875	1875	1875	1875	0
358	20241217	124200	17147526	1875	1875	1875	1875	0
359	20241217	124100	17147526	1875	1875	1875	1875	0
360	20241217	124000	17147526	1875	1875	1875	1875	0
361	20241217	123900	17147526	1875	1875	1875	1875	0
362	20241217	123800	17147526	1875	1875	1875	1875	0
363	20241217	123700	17147526	1875	1875	1875	1875	0
364	20241217	123600	17147526	1875	1875	1875	1875	0
365	20241217	123500	17147526	1875	1875	1875	1875	0
366	20241217	123400	17147526	1875	1875	1875	1875	0
367	20241217	123300	17147526	1875	1875	1875	1875	0
368	20241217	123200	17147526	1875	1875	1875	1875	0
369	20241217	123100	17147526	1875	1875	1875	1875	0
370	20241217	123000	17147526	1875	1875	1875	1875	0
371	20241217	122900	17147526	1875	1875	1875	1875	30
372	20241217	122800	17091276	1875	1875	1875	1875	0
373	20241217	122700	17091276	1875	1875	1875	1875	0
374	20241217	122600	17091276	1875	1875	1875	1875	0
375	20241217	122500	17091276	1875	1875	1875	1875	0
376	20241217	122400	17091276	1875	1875	1875	1875	0
377	20241217	122300	17091276	1875	1875	1875	1875	0
378	20241217	122200	17091276	1875	1875	1875	1875	0
379	20241217	122100	17091276	1875	1875	1875	1875	0
380	20241217	122000	17091276	1875	1875	1875	1875	0
381	20241217	121900	17091276	1875	1875	1875	1875	0
382	20241217	121800	17091276	1875	1875	1875	1875	0
383	20241217	121700	17091276	1875	1875	1875	1875	0
384	20241217	121600	17091276	1875	1875	1875	1875	0
385	20241217	121500	17091276	1875	1875	1875	1875	0
386	20241217	121400	17091276	1875	1875	1875	1875	0
387	20241217	121300	17091276	1875	1875	1875	1875	0
388	20241217	121200	17091276	1875	1875	1875	1875	0
389	20241217	121100	17091276	1875	1875	1875	1875	0
390	20241217	121000	17091276	1875	1875	1875	1875	0
391	20241217	120900	17091276	1875	1875	1875	1875	0
392	20241217	120800	17091276	1875	1875	1875	1875	0
393	20241217	120700	17091276	1875	1875	1875	1875	0
394	20241217	120600	17091276	1875	1875	1875	1875	0
395	20241217	120500	17091276	1875	1875	1875	1875	0
396	20241217	120400	17091276	1875	1875	1875	1875	0
397	20241217	120300	17091276	1875	1875	1875	1875	0
398	20241217	120200	17091276	1875	1875	1875	1875	0
399	20241217	120100	17091276	1875	1875	1875	1875	0
400	20241217	120000	17091276	1875	1875	1875	1875	0
401	20241217	115900	17091276	1875	1875	1875	1875	1
402	20241217	115800	17089401	1874	1874	1874	1874	0
403	20241217	115700	17089401	1874	1874	1874	1874	1
404	20241217	115600	17087527	1874	1874	1874	1874	0
405	20241217	115500	17087527	1874	1877	1880	1874	604
406	20241217	115400	15953816	1877	1877	1877	1877	0
407	20241217	115300	15953816	1877	1877	1877	1877	0
408	20241217	115200	15953816	1877	1877	1877	1877	0
409	20241217	115100	15953816	1877	1877	1877	1877	0
410	20241217	115000	15953816	1877	1877	1877	1877	30
411	20241217	114900	15897506	1877	1877	1877	1877	0
412	20241217	114800	15897506	1877	1877	1877	1877	0
413	20241217	114700	15897506	1877	1876	1877	1876	53
414	20241217	114600	15798026	1876	1876	1876	1876	0
415	20241217	114500	15798026	1876	1876	1876	1876	0
416	20241217	114400	15798026	1876	1876	1876	1876	0
417	20241217	114300	15798026	1876	1876	1876	1876	0
418	20241217	114200	15798026	1876	1876	1876	1876	0
419	20241217	114100	15798026	1876	1876	1876	1876	0
420	20241217	114000	15798026	1876	1879	1879	1876	21
421	20241217	113900	15758607	1879	1879	1879	1879	0
422	20241217	113800	15758607	1879	1879	1879	1879	0
423	20241217	113700	15758607	1879	1879	1879	1879	0
424	20241217	113600	15758607	1879	1879	1879	1879	0
425	20241217	113500	15758607	1879	1879	1879	1879	0
426	20241217	113400	15758607	1879	1879	1879	1879	1
427	20241217	113300	15756728	1880	1880	1880	1880	0
428	20241217	113200	15756728	1880	1880	1880	1880	0
429	20241217	113100	15756728	1880	1880	1880	1880	0
430	20241217	113000	15756728	1880	1880	1880	1880	0
431	20241217	112900	15756728	1880	1880	1880	1880	1
432	20241217	112800	15754848	1880	1880	1880	1880	0
433	20241217	112700	15754848	1880	1880	1880	1880	0
434	20241217	112600	15754848	1880	1880	1880	1880	0
435	20241217	112500	15754848	1880	1880	1880	1880	0
436	20241217	112400	15754848	1880	1880	1880	1880	1
437	20241217	112300	15752968	1881	1881	1881	1881	0
438	20241217	112200	15752968	1881	1881	1881	1881	0
439	20241217	112100	15752968	1881	1881	1881	1881	0
440	20241217	112000	15752968	1881	1881	1881	1881	1
441	20241217	111900	15751087	1882	1879	1882	1879	3
442	20241217	111800	15745445	1877	1877	1877	1877	0
443	20241217	111700	15745445	1877	1877	1877	1877	0
444	20241217	111600	15745445	1877	1877	1877	1877	0
445	20241217	111500	15745445	1877	1876	1877	1876	10
446	20241217	111400	15726676	1877	1877	1877	1877	0
447	20241217	111300	15726676	1877	1876	1877	1876	40
448	20241217	111200	15651597	1876	1876	1876	1876	0
449	20241217	111100	15651597	1876	1876	1876	1876	0
450	20241217	111000	15651597	1876	1876	1876	1876	0
451	20241217	110900	15651597	1876	1876	1876	1876	0
452	20241217	110800	15651597	1876	1876	1876	1876	0
453	20241217	110700	15651597	1876	1876	1876	1876	0
454	20241217	110600	15651597	1876	1876	1876	1876	0
455	20241217	110500	15651597	1876	1876	1876	1876	2
456	20241217	110400	15647845	1875	1875	1875	1875	1
457	20241217	110300	15645970	1875	1875	1875	1875	0
458	20241217	110200	15645970	1875	1875	1875	1875	0
459	20241217	110100	15645970	1875	1875	1875	1875	0
460	20241217	110000	15645970	1875	1875	1875	1875	0
461	20241217	105900	15645970	1875	1875	1875	1875	0
462	20241217	105800	15645970	1875	1875	1875	1875	0
463	20241217	105700	15645970	1875	1875	1875	1875	0
464	20241217	105600	15645970	1875	1875	1875	1875	0
465	20241217	105500	15645970	1875	1875	1875	1875	14
466	20241217	105400	15619720	1875	1875	1875	1875	22
467	20241217	105300	15578470	1875	1875	1875	1875	15
468	20241217	105200	15550345	1875	1875	1875	1875	16
469	20241217	105100	15520345	1875	1875	1875	1875	13
470	20241217	105000	15495970	1875	1875	1875	1875	6
471	20241217	104900	15484720	1875	1875	1875	1875	0
472	20241217	104800	15484720	1875	1875	1875	1875	0
473	20241217	104700	15484720	1875	1875	1875	1875	3
474	20241217	104600	15479095	1875	1875	1875	1875	5
475	20241217	104500	15469720	1875	1875	1875	1875	20
476	20241217	104400	15432220	1875	1875	1875	1875	16
477	20241217	104300	15402220	1875	1875	1875	1875	18
478	20241217	104200	15368470	1875	1875	1875	1875	4
479	20241217	104100	15360970	1876	1876	1876	1876	0
480	20241217	104000	15360970	1876	1876	1876	1876	0
481	20241217	103900	15360970	1876	1876	1876	1876	0
482	20241217	103800	15360970	1876	1876	1876	1876	0
483	20241217	103700	15360970	1876	1876	1876	1876	1
484	20241217	103600	15359094	1875	1875	1875	1875	0
485	20241217	103500	15359094	1875	1875	1875	1875	0
486	20241217	103400	15359094	1875	1875	1875	1875	4
487	20241217	103300	15351594	1875	1875	1875	1875	19
488	20241217	103200	15315969	1875	1875	1875	1875	14
489	20241217	103100	15289719	1875	1875	1875	1875	12
490	20241217	103000	15267219	1875	1875	1875	1875	0
491	20241217	102900	15267219	1875	1875	1875	1875	0
492	20241217	102800	15267219	1875	1875	1875	1875	2
493	20241217	102700	15263469	1875	1875	1875	1875	0
494	20241217	102600	15263469	1875	1875	1875	1875	0
495	20241217	102500	15263469	1875	1875	1875	1875	0
496	20241217	102400	15263469	1875	1875	1875	1875	0
497	20241217	102300	15263469	1875	1875	1875	1875	0
498	20241217	102200	15263469	1875	1875	1875	1875	0
499	20241217	102100	15263469	1875	1875	1875	1875	0
500	20241217	102000	15263469	1875	1875	1875	1875	0
501	20241217	101900	15263469	1875	1875	1875	1874	578
502	20241217	101800	14180287	1874	1874	1874	1874	1
503	20241217	101700	14178413	1874	1874	1874	1874	16
504	20241217	101600	14148429	1874	1874	1874	1874	18
505	20241217	101500	14114697	1874	1874	1874	1874	16
506	20241217	101400	14084713	1874	1874	1874	1874	16
507	20241217	101300	14054729	1874	1874	1874	1874	18
508	20241217	101200	14020997	1874	1874	1874	1874	500
509	20241217	101100	13083997	1874	1874	1874	1874	0
510	20241217	101000	13083997	1874	1874	1874	1874	396
511	20241217	100900	12341893	1882	1885	1885	1882	3534
512	20241217	100800	5690210	1885	1885	1885	1885	0
513	20241217	100700	5690210	1885	1885	1885	1885	29
514	20241217	100600	5635545	1885	1885	1885	1885	0
515	20241217	100500	5635545	1885	1885	1885	1885	0
516	20241217	100400	5635545	1885	1885	1885	1885	0
517	20241217	100300	5635545	1885	1885	1885	1885	0
518	20241217	100200	5635545	1885	1885	1885	1885	0
519	20241217	100100	5635545	1885	1885	1885	1885	0
520	20241217	100000	5635545	1885	1884	1885	1884	51
521	20241217	095900	5539420	1884	1884	1884	1884	417
522	20241217	095800	4753792	1883	1883	1883	1883	5
523	20241217	095700	4744377	1883	1884	1884	1883	36
524	20241217	095600	4676583	1884	1884	1884	1883	163
525	20241217	095500	4369560	1886	1877	1886	1877	77
526	20241217	095400	4224544	1876	1874	1883	1874	118
527	20241217	095300	4002772	1874	1874	1874	1874	18
528	20241217	095200	3969040	1874	1874	1874	1874	17
529	20241217	095100	3937182	1874	1874	1874	1874	25
530	20241217	095000	3890332	1874	1874	1874	1874	5
531	20241217	094900	3880962	1874	1875	1875	1874	28
532	20241217	094800	3828489	1884	1884	1884	1884	0
533	20241217	094700	3828489	1884	1879	1884	1879	170
534	20241217	094600	3508709	1884	1884	1884	1884	1
535	20241217	094500	3506825	1887	1887	1887	1887	496
536	20241217	094400	2570873	1887	1884	1887	1884	300
537	20241217	094300	2005337	1884	1884	1884	1884	0
538	20241217	094200	2005337	1884	1880	1884	1880	401
539	20241217	094100	1250929	1880	1880	1880	1880	0
540	20241217	094000	1250929	1880	1880	1880	1880	0
541	20241217	093900	1250929	1880	1880	1880	1880	0
542	20241217	093800	1250929	1880	1880	1880	1880	0
543	20241217	093700	1250929	1880	1880	1880	1880	0
544	20241217	093600	1250929	1880	1880	1880	1880	0
545	20241217	093500	1250929	1880	1880	1880	1880	1
546	20241217	093400	1249049	1880	1878	1880	1878	2
547	20241217	093300	1245291	1880	1880	1880	1880	0
548	20241217	093200	1245291	1880	1875	1880	1875	4
549	20241217	093100	1237781	1880	1875	1880	1875	12
550	20241217	093000	1215252	1880	1875	1880	1875	10
551	20241217	092900	1196477	1880	1875	1880	1875	2
552	20241217	092800	1192722	1880	1879	1880	1875	29
553	20241217	092700	1138323	1875	1874	1880	1874	5
554	20241217	092600	1128937	1880	1880	1880	1880	0
555	20241217	092500	1128937	1880	1880	1880	1880	1
556	20241217	092400	1127057	1874	1874	1874	1874	1
557	20241217	092300	1125183	1873	1873	1873	1873	16
558	20241217	092200	1095215	1873	1873	1873	1873	18
559	20241217	092100	1061501	1873	1873	1873	1873	15
560	20241217	092000	1033406	1880	1874	1880	1874	52
561	20241217	091900	935848	1873	1873	1873	1873	0
562	20241217	091800	935848	1873	1873	1873	1873	0
563	20241217	091700	935848	1873	1873	1873	1873	2
564	20241217	091600	932102	1873	1873	1873	1873	0
565	20241217	091500	932102	1873	1873	1880	1873	464
566	20241217	091400	59954	1873	1872	1873	1872	11
567	20241217	091300	39352	1871	1871	1871	1871	0
568	20241217	091200	39352	1871	1871	1871	1871	0
569	20241217	091100	39352	1871	1871	1871	1871	6
570	20241217	091000	28126	1871	1871	1871	1870	6
571	20241217	090900	16902	1878	1878	1878	1878	0
572	20241217	090800	16902	1878	1878	1878	1878	0
573	20241217	090700	16902	1878	1878	1878	1878	0
574	20241217	090600	16902	1878	1878	1878	1878	0
575	20241217	090500	16902	1878	1878	1878	1878	0
576	20241217	090400	16902	1878	1878	1878	1878	0
577	20241217	090300	16902	1878	1878	1878	1878	0
578	20241217	090200	16902	1878	1878	1878	1878	0
579	20241217	090100	16902	1878	1878	1878	1878	0
580	20241217	090000	16902	1878	1878	1878	1878	9