KissMeData/002920/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	183900	21762052	1910	1910	1910	1910	18
3	20241125	183800	21762052	1910	1910	1910	1910	0
4	20241125	183700	21762052	1910	1910	1910	1910	0
5	20241125	183600	21762052	1910	1910	1910	1910	0
6	20241125	183500	21762052	1910	1910	1910	1910	0
7	20241125	183400	21762052	1910	1910	1910	1910	0
8	20241125	183300	21762052	1910	1910	1910	1910	0
9	20241125	183200	21762052	1910	1910	1910	1910	0
10	20241125	183100	21762052	1910	1910	1910	1910	0
11	20241125	183000	21762052	1910	1910	1910	1910	0
12	20241125	182900	21762052	1910	1910	1910	1910	0
13	20241125	182800	21762052	1910	1910	1910	1910	0
14	20241125	182700	21762052	1910	1910	1910	1910	0
15	20241125	182600	21762052	1910	1910	1910	1910	0
16	20241125	182500	21762052	1910	1910	1910	1910	0
17	20241125	182400	21762052	1910	1910	1910	1910	0
18	20241125	182300	21762052	1910	1910	1910	1910	0
19	20241125	182200	21762052	1910	1910	1910	1910	0
20	20241125	182100	21762052	1910	1910	1910	1910	0
21	20241125	182000	21762052	1910	1910	1910	1910	0
22	20241125	181900	21762052	1910	1910	1910	1910	0
23	20241125	181800	21762052	1910	1910	1910	1910	0
24	20241125	181700	21762052	1910	1910	1910	1910	0
25	20241125	181600	21762052	1910	1910	1910	1910	0
26	20241125	181500	21762052	1910	1910	1910	1910	0
27	20241125	181400	21762052	1910	1910	1910	1910	0
28	20241125	181300	21762052	1910	1910	1910	1910	0
29	20241125	181200	21762052	1910	1910	1910	1910	0
30	20241125	181100	21762052	1910	1910	1910	1910	0
31	20241125	181000	21762052	1910	1910	1910	1910	0
32	20241125	180900	21762052	1910	1910	1910	1910	18
33	20241125	180800	21762052	1910	1910	1910	1910	0
34	20241125	180700	21762052	1910	1910	1910	1910	0
35	20241125	180600	21762052	1910	1910	1910	1910	0
36	20241125	180500	21762052	1910	1910	1910	1910	0
37	20241125	180400	21762052	1910	1910	1910	1910	0
38	20241125	180300	21762052	1910	1910	1910	1910	0
39	20241125	180200	21762052	1910	1910	1910	1910	0
40	20241125	180100	21762052	1910	1910	1910	1910	0
41	20241125	180000	21762052	1910	1910	1910	1910	0
42	20241125	175900	21762052	1910	1910	1910	1910	0
43	20241125	175800	21762052	1910	1910	1910	1910	0
44	20241125	175700	21762052	1910	1910	1910	1910	0
45	20241125	175600	21762052	1910	1910	1910	1910	0
46	20241125	175500	21762052	1910	1910	1910	1910	0
47	20241125	175400	21762052	1910	1910	1910	1910	0
48	20241125	175300	21762052	1910	1910	1910	1910	0
49	20241125	175200	21762052	1910	1910	1910	1910	0
50	20241125	175100	21762052	1910	1910	1910	1910	0
51	20241125	175000	21762052	1910	1910	1910	1910	0
52	20241125	174900	21762052	1910	1910	1910	1910	0
53	20241125	174800	21762052	1910	1910	1910	1910	0
54	20241125	174700	21762052	1910	1910	1910	1910	0
55	20241125	174600	21762052	1910	1910	1910	1910	0
56	20241125	174500	21762052	1910	1910	1910	1910	0
57	20241125	174400	21762052	1910	1910	1910	1910	0
58	20241125	174300	21762052	1910	1910	1910	1910	0
59	20241125	174200	21762052	1910	1910	1910	1910	0
60	20241125	174100	21762052	1910	1910	1910	1910	0
61	20241125	174000	21762052	1910	1910	1910	1910	0
62	20241125	173900	21762052	1910	1910	1910	1910	18
63	20241125	173800	21762052	1910	1910	1910	1910	0
64	20241125	173700	21762052	1910	1910	1910	1910	0
65	20241125	173600	21762052	1910	1910	1910	1910	0
66	20241125	173500	21762052	1910	1910	1910	1910	0
67	20241125	173400	21762052	1910	1910	1910	1910	0
68	20241125	173300	21762052	1910	1910	1910	1910	0
69	20241125	173200	21762052	1910	1910	1910	1910	0
70	20241125	173100	21762052	1910	1910	1910	1910	0
71	20241125	173000	21762052	1910	1910	1910	1910	0
72	20241125	172900	21762052	1910	1910	1910	1910	0
73	20241125	172800	21762052	1910	1910	1910	1910	0
74	20241125	172700	21762052	1910	1910	1910	1910	0
75	20241125	172600	21762052	1910	1910	1910	1910	0
76	20241125	172500	21762052	1910	1910	1910	1910	0
77	20241125	172400	21762052	1910	1910	1910	1910	0
78	20241125	172300	21762052	1910	1910	1910	1910	0
79	20241125	172200	21762052	1910	1910	1910	1910	0
80	20241125	172100	21762052	1910	1910	1910	1910	0
81	20241125	172000	21762052	1910	1910	1910	1910	0
82	20241125	171900	21762052	1910	1910	1910	1910	0
83	20241125	171800	21762052	1910	1910	1910	1910	0
84	20241125	171700	21762052	1910	1910	1910	1910	0
85	20241125	171600	21762052	1910	1910	1910	1910	0
86	20241125	171500	21762052	1910	1910	1910	1910	0
87	20241125	171400	21762052	1910	1910	1910	1910	0
88	20241125	171300	21762052	1910	1910	1910	1910	0
89	20241125	171200	21762052	1910	1910	1910	1910	0
90	20241125	171100	21762052	1910	1910	1910	1910	0
91	20241125	171000	21762052	1910	1910	1910	1910	0
92	20241125	170900	21762052	1910	1910	1910	1910	18
93	20241125	170800	21762052	1910	1910	1910	1910	0
94	20241125	170700	21762052	1910	1910	1910	1910	0
95	20241125	170600	21762052	1910	1910	1910	1910	0
96	20241125	170500	21762052	1910	1910	1910	1910	0
97	20241125	170400	21762052	1910	1910	1910	1910	0
98	20241125	170300	21762052	1910	1910	1910	1910	0
99	20241125	170200	21762052	1910	1910	1910	1910	0
100	20241125	170100	21762052	1910	1910	1910	1910	0
101	20241125	170000	21762052	1910	1910	1910	1910	0
102	20241125	165900	21762052	1910	1910	1910	1910	0
103	20241125	165800	21762052	1910	1910	1910	1910	0
104	20241125	165700	21762052	1910	1910	1910	1910	0
105	20241125	165600	21762052	1910	1910	1910	1910	0
106	20241125	165500	21762052	1910	1910	1910	1910	0
107	20241125	165400	21762052	1910	1910	1910	1910	0
108	20241125	165300	21762052	1910	1910	1910	1910	0
109	20241125	165200	21762052	1910	1910	1910	1910	0
110	20241125	165100	21762052	1910	1910	1910	1910	0
111	20241125	165000	21762052	1910	1910	1910	1910	0
112	20241125	164900	21762052	1910	1910	1910	1910	0
113	20241125	164800	21762052	1910	1910	1910	1910	0
114	20241125	164700	21762052	1910	1910	1910	1910	0
115	20241125	164600	21762052	1910	1910	1910	1910	0
116	20241125	164500	21762052	1910	1910	1910	1910	0
117	20241125	164400	21762052	1910	1910	1910	1910	0
118	20241125	164300	21762052	1910	1910	1910	1910	0
119	20241125	164200	21762052	1910	1910	1910	1910	0
120	20241125	164100	21762052	1910	1910	1910	1910	0
121	20241125	164000	21762052	1910	1910	1910	1910	0
122	20241125	163900	21762052	1910	1910	1910	1910	18
123	20241125	163800	21762052	1910	1910	1910	1910	0
124	20241125	163700	21762052	1910	1910	1910	1910	0
125	20241125	163600	21762052	1910	1910	1910	1910	0
126	20241125	163500	21762052	1910	1910	1910	1910	0
127	20241125	163400	21762052	1910	1910	1910	1910	0
128	20241125	163300	21762052	1910	1910	1910	1910	0
129	20241125	163200	21762052	1910	1910	1910	1910	0
130	20241125	163100	21762052	1910	1910	1910	1910	0
131	20241125	163000	21762052	1910	1910	1910	1910	0
132	20241125	162900	21762052	1910	1910	1910	1910	0
133	20241125	162800	21762052	1910	1910	1910	1910	0
134	20241125	162700	21762052	1910	1910	1910	1910	0
135	20241125	162600	21762052	1910	1910	1910	1910	0
136	20241125	162500	21762052	1910	1910	1910	1910	0
137	20241125	162400	21762052	1910	1910	1910	1910	0
138	20241125	162300	21762052	1910	1910	1910	1910	0
139	20241125	162200	21762052	1910	1910	1910	1910	0
140	20241125	162100	21762052	1910	1910	1910	1910	0
141	20241125	162000	21762052	1910	1910	1910	1910	0
142	20241125	161900	21762052	1910	1910	1910	1910	0
143	20241125	161800	21762052	1910	1910	1910	1910	0
144	20241125	161700	21762052	1910	1910	1910	1910	0
145	20241125	161600	21762052	1910	1910	1910	1910	0
146	20241125	161500	21762052	1910	1910	1910	1910	0
147	20241125	161400	21762052	1910	1910	1910	1910	0
148	20241125	161300	21762052	1910	1910	1910	1910	0
149	20241125	161200	21762052	1910	1910	1910	1910	0
150	20241125	161100	21762052	1910	1910	1910	1910	0
151	20241125	161000	21762052	1910	1910	1910	1910	0
152	20241125	160900	21762052	1910	1910	1910	1910	18
153	20241125	160800	21762052	1910	1910	1910	1910	0
154	20241125	160700	21762052	1910	1910	1910	1910	0
155	20241125	160600	21762052	1910	1910	1910	1910	0
156	20241125	160500	21762052	1910	1910	1910	1910	0
157	20241125	160400	21762052	1910	1910	1910	1910	0
158	20241125	160300	21762052	1910	1910	1910	1910	0
159	20241125	160200	21762052	1910	1910	1910	1910	0
160	20241125	160100	21762052	1910	1910	1910	1910	0
161	20241125	160000	21762052	1910	1910	1910	1910	0
162	20241125	155900	21762052	1910	1910	1910	1910	0
163	20241125	155800	21762052	1910	1910	1910	1910	0
164	20241125	155700	21762052	1910	1910	1910	1910	0
165	20241125	155600	21762052	1910	1910	1910	1910	0
166	20241125	155500	21762052	1910	1910	1910	1910	0
167	20241125	155400	21762052	1910	1910	1910	1910	0
168	20241125	155300	21762052	1910	1910	1910	1910	0
169	20241125	155200	21762052	1910	1910	1910	1910	0
170	20241125	155100	21762052	1910	1910	1910	1910	0
171	20241125	155000	21762052	1910	1910	1910	1910	0
172	20241125	154900	21762052	1910	1910	1910	1910	0
173	20241125	154800	21762052	1910	1910	1910	1910	0
174	20241125	154700	21762052	1910	1910	1910	1910	0
175	20241125	154600	21762052	1910	1910	1910	1910	0
176	20241125	154500	21762052	1910	1910	1910	1910	0
177	20241125	154400	21762052	1910	1910	1910	1910	0
178	20241125	154300	21762052	1910	1910	1910	1910	0
179	20241125	154200	21762052	1910	1910	1910	1910	0
180	20241125	154100	21762052	1910	1910	1910	1910	0
181	20241125	154000	21762052	1910	1910	1910	1910	0
182	20241125	153900	21762052	1910	1910	1910	1910	18
183	20241125	153800	21762052	1910	1910	1910	1910	0
184	20241125	153700	21762052	1910	1910	1910	1910	0
185	20241125	153600	21762052	1910	1910	1910	1910	0
186	20241125	153500	21762052	1910	1910	1910	1910	0
187	20241125	153400	21762052	1910	1910	1910	1910	0
188	20241125	153300	21762052	1910	1910	1910	1910	0
189	20241125	153200	21762052	1910	1910	1910	1910	0
190	20241125	153100	21762052	1910	1910	1910	1910	0
191	20241125	153000	21762052	1910	1910	1910	1910	18
192	20241125	152900	21727672	1907	1907	1907	1907	0
193	20241125	152800	21727672	1907	1907	1907	1907	0
194	20241125	152700	21727672	1907	1907	1907	1907	0
195	20241125	152600	21727672	1907	1907	1907	1907	0
196	20241125	152500	21727672	1907	1907	1907	1907	0
197	20241125	152400	21727672	1907	1907	1907	1907	0
198	20241125	152300	21727672	1907	1907	1907	1907	0
199	20241125	152200	21727672	1907	1907	1907	1907	0
200	20241125	152100	21727672	1907	1907	1907	1907	0
201	20241125	152000	21727672	1907	1907	1907	1907	0
202	20241125	151900	21727672	1907	1907	1907	1907	0
203	20241125	151800	21727672	1907	1907	1907	1907	0
204	20241125	151700	21727672	1907	1907	1907	1907	0
205	20241125	151600	21727672	1907	1907	1910	1907	1301
206	20241125	151500	19242783	1905	1905	1905	1905	0
207	20241125	151400	19242783	1905	1904	1905	1904	50
208	20241125	151300	19147582	1904	1904	1904	1904	1
209	20241125	151200	19145678	1904	1904	1904	1904	10
210	20241125	151100	19126638	1904	1904	1904	1904	10
211	20241125	151000	19107598	1906	1906	1906	1906	0
212	20241125	150900	19107598	1906	1906	1906	1906	0
213	20241125	150800	19107598	1906	1906	1906	1906	0
214	20241125	150700	19107598	1906	1906	1906	1906	0
215	20241125	150600	19107598	1906	1906	1906	1906	0
216	20241125	150500	19107598	1906	1906	1906	1906	0
217	20241125	150400	19107598	1906	1906	1906	1906	0
218	20241125	150300	19107598	1906	1906	1906	1906	0
219	20241125	150200	19107598	1906	1906	1906	1906	0
220	20241125	150100	19107598	1906	1906	1906	1906	0
221	20241125	150000	19107598	1906	1906	1906	1906	0
222	20241125	145900	19107598	1906	1904	1906	1904	2
223	20241125	145800	19103788	1905	1905	1905	1905	0
224	20241125	145700	19103788	1905	1905	1905	1905	0
225	20241125	145600	19103788	1905	1904	1908	1904	2601
226	20241125	145500	14143470	1904	1904	1904	1904	0
227	20241125	145400	14143470	1904	1904	1904	1904	0
228	20241125	145300	14143470	1904	1904	1904	1904	8
229	20241125	145200	14128238	1904	1904	1904	1904	0
230	20241125	145100	14128238	1904	1904	1904	1904	0
231	20241125	145000	14128238	1904	1904	1904	1904	0
232	20241125	144900	14128238	1904	1904	1904	1904	0
233	20241125	144800	14128238	1904	1904	1904	1904	0
234	20241125	144700	14128238	1904	1904	1904	1904	0
235	20241125	144600	14128238	1904	1904	1904	1904	0
236	20241125	144500	14128238	1904	1904	1904	1904	136
237	20241125	144400	13869294	1904	1904	1904	1904	0
238	20241125	144300	13869294	1904	1904	1904	1904	0
239	20241125	144200	13869294	1904	1904	1904	1904	0
240	20241125	144100	13869294	1904	1904	1904	1904	0
241	20241125	144000	13869294	1904	1904	1904	1904	0
242	20241125	143900	13869294	1904	1904	1904	1904	0
243	20241125	143800	13869294	1904	1904	1904	1904	0
244	20241125	143700	13869294	1904	1904	1904	1904	0
245	20241125	143600	13869294	1904	1904	1904	1904	0
246	20241125	143500	13869294	1904	1904	1904	1904	0
247	20241125	143400	13869294	1904	1904	1904	1904	0
248	20241125	143300	13869294	1904	1904	1904	1904	0
249	20241125	143200	13869294	1904	1904	1904	1904	0
250	20241125	143100	13869294	1904	1904	1904	1904	0
251	20241125	143000	13869294	1904	1904	1904	1904	0
252	20241125	142900	13869294	1904	1904	1904	1904	0
253	20241125	142800	13869294	1904	1904	1904	1904	0
254	20241125	142700	13869294	1904	1904	1904	1904	0
255	20241125	142600	13869294	1904	1904	1904	1904	0
256	20241125	142500	13869294	1904	1904	1904	1904	0
257	20241125	142400	13869294	1904	1904	1904	1904	0
258	20241125	142300	13869294	1904	1904	1904	1904	0
259	20241125	142200	13869294	1904	1904	1904	1904	23
260	20241125	142100	13825502	1904	1904	1904	1904	0
261	20241125	142000	13825502	1904	1904	1904	1904	17
262	20241125	141900	13793134	1904	1904	1904	1904	0
263	20241125	141800	13793134	1904	1905	1905	1904	37
264	20241125	141700	13722682	1906	1906	1906	1906	0
265	20241125	141600	13722682	1906	1906	1906	1906	0
266	20241125	141500	13722682	1906	1906	1906	1906	0
267	20241125	141400	13722682	1906	1906	1906	1906	3
268	20241125	141300	13716964	1908	1907	1908	1907	7
269	20241125	141200	13703614	1908	1908	1908	1908	0
270	20241125	141100	13703614	1908	1908	1908	1908	0
271	20241125	141000	13703614	1908	1908	1908	1908	0
272	20241125	140900	13703614	1908	1908	1908	1908	0
273	20241125	140800	13703614	1908	1908	1908	1908	299
274	20241125	140700	13133122	1908	1908	1908	1908	0
275	20241125	140600	13133122	1908	1908	1908	1908	1
276	20241125	140500	13131214	1909	1909	1909	1909	0
277	20241125	140400	13131214	1909	1909	1909	1909	0
278	20241125	140300	13131214	1909	1909	1909	1909	0
279	20241125	140200	13131214	1909	1909	1909	1909	0
280	20241125	140100	13131214	1909	1909	1909	1909	0
281	20241125	140000	13131214	1909	1908	1909	1908	2
282	20241125	135900	13127397	1908	1908	1908	1908	0
283	20241125	135800	13127397	1908	1908	1908	1908	0
284	20241125	135700	13127397	1908	1908	1908	1908	0
285	20241125	135600	13127397	1908	1908	1908	1908	0
286	20241125	135500	13127397	1908	1908	1908	1908	0
287	20241125	135400	13127397	1908	1908	1908	1908	0
288	20241125	135300	13127397	1908	1908	1908	1908	0
289	20241125	135200	13127397	1908	1908	1908	1908	0
290	20241125	135100	13127397	1908	1908	1908	1908	0
291	20241125	135000	13127397	1908	1908	1908	1908	0
292	20241125	134900	13127397	1908	1908	1908	1908	0
293	20241125	134800	13127397	1908	1908	1908	1908	0
294	20241125	134700	13127397	1908	1908	1908	1908	0
295	20241125	134600	13127397	1908	1908	1908	1908	0
296	20241125	134500	13127397	1908	1908	1908	1908	0
297	20241125	134400	13127397	1908	1908	1908	1908	0
298	20241125	134300	13127397	1908	1908	1908	1908	0
299	20241125	134200	13127397	1908	1908	1908	1908	0
300	20241125	134100	13127397	1908	1908	1908	1908	0
301	20241125	134000	13127397	1908	1908	1908	1908	0
302	20241125	133900	13127397	1908	1908	1908	1908	0
303	20241125	133800	13127397	1908	1908	1908	1908	0
304	20241125	133700	13127397	1908	1908	1908	1908	0
305	20241125	133600	13127397	1908	1908	1908	1908	0
306	20241125	133500	13127397	1908	1908	1908	1908	0
307	20241125	133400	13127397	1908	1908	1908	1908	0
308	20241125	133300	13127397	1908	1908	1908	1908	0
309	20241125	133200	13127397	1908	1908	1908	1908	0
310	20241125	133100	13127397	1908	1908	1908	1908	0
311	20241125	133000	13127397	1908	1908	1908	1908	1
312	20241125	132900	13125489	1908	1908	1908	1908	1
313	20241125	132800	13123581	1910	1910	1910	1910	0
314	20241125	132700	13123581	1910	1910	1910	1910	0
315	20241125	132600	13123581	1910	1910	1910	1910	0
316	20241125	132500	13123581	1910	1910	1910	1910	0
317	20241125	132400	13123581	1910	1910	1910	1910	0
318	20241125	132300	13123581	1910	1910	1910	1910	0
319	20241125	132200	13123581	1910	1910	1910	1910	0
320	20241125	132100	13123581	1910	1910	1910	1910	0
321	20241125	132000	13123581	1910	1910	1910	1910	0
322	20241125	131900	13123581	1910	1910	1910	1910	0
323	20241125	131800	13123581	1910	1910	1910	1910	3
324	20241125	131700	13117851	1910	1910	1910	1909	533
325	20241125	131600	12099822	1909	1909	1909	1909	1
326	20241125	131500	12097913	1909	1909	1909	1909	0
327	20241125	131400	12097913	1909	1909	1909	1909	1
328	20241125	131300	12096004	1907	1907	1907	1907	2
329	20241125	131200	12092190	1910	1910	1910	1910	0
330	20241125	131100	12092190	1910	1906	1910	1906	501
331	20241125	131000	11135347	1906	1906	1906	1906	0
332	20241125	130900	11135347	1906	1906	1906	1906	0
333	20241125	130800	11135347	1906	1906	1906	1906	0
334	20241125	130700	11135347	1906	1906	1906	1906	0
335	20241125	130600	11135347	1906	1906	1906	1906	0
336	20241125	130500	11135347	1906	1906	1906	1906	0
337	20241125	130400	11135347	1906	1906	1906	1906	0
338	20241125	130300	11135347	1906	1906	1906	1906	0
339	20241125	130200	11135347	1906	1906	1906	1906	0
340	20241125	130100	11135347	1906	1906	1906	1906	0
341	20241125	130000	11135347	1906	1906	1906	1906	1
342	20241125	125900	11133441	1906	1906	1906	1906	0
343	20241125	125800	11133441	1906	1906	1906	1906	0
344	20241125	125700	11133441	1906	1906	1906	1906	0
345	20241125	125600	11133441	1906	1906	1906	1906	0
346	20241125	125500	11133441	1906	1906	1906	1906	0
347	20241125	125400	11133441	1906	1906	1906	1906	0
348	20241125	125300	11133441	1906	1906	1906	1906	0
349	20241125	125200	11133441	1906	1906	1906	1906	0
350	20241125	125100	11133441	1906	1906	1906	1906	0
351	20241125	125000	11133441	1906	1906	1906	1906	0
352	20241125	124900	11133441	1906	1906	1906	1906	0
353	20241125	124800	11133441	1906	1906	1906	1906	0
354	20241125	124700	11133441	1906	1906	1906	1906	0
355	20241125	124600	11133441	1906	1906	1906	1906	0
356	20241125	124500	11133441	1906	1906	1906	1906	0
357	20241125	124400	11133441	1906	1906	1906	1906	0
358	20241125	124300	11133441	1906	1906	1906	1906	0
359	20241125	124200	11133441	1906	1906	1906	1906	1
360	20241125	124100	11131535	1906	1906	1906	1906	0
361	20241125	124000	11131535	1906	1906	1906	1906	0
362	20241125	123900	11131535	1906	1906	1906	1906	0
363	20241125	123800	11131535	1906	1906	1906	1906	0
364	20241125	123700	11131535	1906	1906	1906	1906	0
365	20241125	123600	11131535	1906	1906	1906	1906	0
366	20241125	123500	11131535	1906	1906	1906	1906	0
367	20241125	123400	11131535	1906	1906	1906	1906	0
368	20241125	123300	11131535	1906	1906	1906	1906	0
369	20241125	123200	11131535	1906	1906	1906	1906	0
370	20241125	123100	11131535	1906	1906	1906	1906	0
371	20241125	123000	11131535	1906	1906	1906	1906	1
372	20241125	122900	11129629	1906	1906	1906	1906	0
373	20241125	122800	11129629	1906	1906	1906	1906	0
374	20241125	122700	11129629	1906	1906	1906	1906	0
375	20241125	122600	11129629	1906	1906	1906	1906	0
376	20241125	122500	11129629	1906	1906	1906	1906	0
377	20241125	122400	11129629	1906	1906	1906	1906	0
378	20241125	122300	11129629	1906	1906	1906	1906	0
379	20241125	122200	11129629	1906	1906	1906	1906	0
380	20241125	122100	11129629	1906	1906	1906	1906	0
381	20241125	122000	11129629	1906	1906	1906	1906	0
382	20241125	121900	11129629	1906	1906	1906	1906	0
383	20241125	121800	11129629	1906	1906	1906	1906	0
384	20241125	121700	11129629	1906	1906	1906	1906	0
385	20241125	121600	11129629	1906	1906	1906	1906	0
386	20241125	121500	11129629	1906	1906	1906	1906	0
387	20241125	121400	11129629	1906	1906	1906	1906	0
388	20241125	121300	11129629	1906	1906	1906	1906	0
389	20241125	121200	11129629	1906	1906	1906	1906	0
390	20241125	121100	11129629	1906	1906	1906	1906	0
391	20241125	121000	11129629	1906	1906	1906	1906	0
392	20241125	120900	11129629	1906	1906	1906	1906	0
393	20241125	120800	11129629	1906	1906	1906	1906	0
394	20241125	120700	11129629	1906	1906	1906	1906	0
395	20241125	120600	11129629	1906	1906	1906	1906	0
396	20241125	120500	11129629	1906	1906	1906	1906	0
397	20241125	120400	11129629	1906	1906	1906	1906	1
398	20241125	120300	11127723	1905	1905	1905	1905	0
399	20241125	120200	11127723	1905	1905	1905	1905	0
400	20241125	120100	11127723	1905	1905	1905	1905	0
401	20241125	120000	11127723	1905	1905	1905	1905	1
402	20241125	115900	11125818	1905	1905	1905	1905	0
403	20241125	115800	11125818	1905	1905	1905	1905	0
404	20241125	115700	11125818	1905	1905	1905	1905	2
405	20241125	115600	11122008	1903	1903	1903	1903	0
406	20241125	115500	11122008	1903	1903	1903	1903	0
407	20241125	115400	11122008	1903	1903	1903	1903	137
408	20241125	115300	10861297	1903	1903	1903	1903	1
409	20241125	115200	10859394	1903	1903	1903	1903	0
410	20241125	115100	10859394	1903	1903	1903	1903	0
411	20241125	115000	10859394	1903	1903	1903	1903	0
412	20241125	114900	10859394	1903	1903	1903	1903	394
413	20241125	114800	10109612	1903	1903	1903	1903	0
414	20241125	114700	10109612	1903	1903	1903	1903	0
415	20241125	114600	10109612	1903	1903	1903	1903	0
416	20241125	114500	10109612	1903	1903	1903	1903	0
417	20241125	114400	10109612	1903	1903	1903	1903	0
418	20241125	114300	10109612	1903	1903	1903	1903	0
419	20241125	114200	10109612	1903	1903	1903	1903	0
420	20241125	114100	10109612	1903	1903	1903	1903	1
421	20241125	114000	10107709	1902	1902	1902	1902	0
422	20241125	113900	10107709	1902	1902	1902	1902	0
423	20241125	113800	10107709	1902	1902	1902	1902	0
424	20241125	113700	10107709	1902	1902	1902	1902	0
425	20241125	113600	10107709	1902	1902	1902	1902	533
426	20241125	113500	9093943	1902	1902	1902	1902	0
427	20241125	113400	9093943	1902	1902	1902	1902	0
428	20241125	113300	9093943	1902	1902	1902	1902	0
429	20241125	113200	9093943	1902	1902	1902	1902	0
430	20241125	113100	9093943	1902	1902	1902	1902	2
431	20241125	113000	9090139	1902	1902	1902	1902	1
432	20241125	112900	9088237	1905	1905	1905	1905	1
433	20241125	112800	9086332	1906	1906	1906	1906	0
434	20241125	112700	9086332	1906	1906	1906	1906	0
435	20241125	112600	9086332	1906	1906	1906	1906	0
436	20241125	112500	9086332	1906	1906	1906	1906	180
437	20241125	112400	8743252	1906	1906	1906	1906	0
438	20241125	112300	8743252	1906	1906	1906	1906	3
439	20241125	112200	8737534	1902	1904	1904	1902	4
440	20241125	112100	8729923	1902	1902	1904	1902	11
441	20241125	112000	8708997	1901	1901	1901	1901	0
442	20241125	111900	8708997	1901	1901	1901	1901	0
443	20241125	111800	8708997	1901	1901	1901	1901	0
444	20241125	111700	8708997	1901	1901	1901	1901	0
445	20241125	111600	8708997	1901	1901	1901	1901	0
446	20241125	111500	8708997	1901	1901	1901	1901	0
447	20241125	111400	8708997	1901	1901	1901	1901	0
448	20241125	111300	8708997	1901	1901	1901	1901	0
449	20241125	111200	8708997	1901	1901	1901	1901	0
450	20241125	111100	8708997	1901	1901	1901	1901	2
451	20241125	111000	8705195	1901	1901	1901	1901	21
452	20241125	110900	8665274	1902	1902	1902	1902	0
453	20241125	110800	8665274	1902	1902	1902	1902	0
454	20241125	110700	8665274	1902	1902	1902	1902	0
455	20241125	110600	8665274	1902	1902	1902	1902	0
456	20241125	110500	8665274	1902	1902	1902	1902	0
457	20241125	110400	8665274	1902	1902	1902	1902	0
458	20241125	110300	8665274	1902	1902	1902	1902	0
459	20241125	110200	8665274	1902	1902	1902	1902	0
460	20241125	110100	8665274	1902	1902	1902	1902	0
461	20241125	110000	8665274	1902	1902	1902	1902	1
462	20241125	105900	8663372	1902	1902	1902	1902	0
463	20241125	105800	8663372	1902	1902	1902	1902	8
464	20241125	105700	8648156	1902	1902	1902	1902	0
465	20241125	105600	8648156	1902	1902	1902	1902	2
466	20241125	105500	8644352	1901	1901	1901	1901	0
467	20241125	105400	8644352	1901	1901	1901	1901	0
468	20241125	105300	8644352	1901	1901	1901	1901	0
469	20241125	105200	8644352	1901	1901	1901	1901	0
470	20241125	105100	8644352	1901	1901	1901	1901	0
471	20241125	105000	8644352	1901	1901	1901	1901	0
472	20241125	104900	8644352	1901	1902	1902	1901	364
473	20241125	104800	7952142	1902	1902	1902	1902	0
474	20241125	104700	7952142	1902	1902	1902	1902	0
475	20241125	104600	7952142	1902	1902	1902	1902	0
476	20241125	104500	7952142	1902	1902	1902	1902	250
477	20241125	104400	7476642	1906	1906	1906	1906	0
478	20241125	104300	7476642	1906	1906	1906	1906	0
479	20241125	104200	7476642	1906	1903	1906	1903	40
480	20241125	104100	7400427	1902	1902	1902	1902	0
481	20241125	104000	7400427	1902	1902	1902	1902	0
482	20241125	103900	7400427	1902	1902	1902	1902	0
483	20241125	103800	7400427	1902	1902	1902	1902	30
484	20241125	103700	7343367	1902	1902	1902	1902	0
485	20241125	103600	7343367	1902	1902	1902	1902	0
486	20241125	103500	7343367	1902	1902	1902	1902	0
487	20241125	103400	7343367	1902	1902	1902	1902	11
488	20241125	103300	7322445	1902	1902	1902	1902	0
489	20241125	103200	7322445	1902	1902	1902	1902	0
490	20241125	103100	7322445	1902	1902	1902	1902	0
491	20241125	103000	7322445	1902	1902	1902	1902	25
492	20241125	102900	7274895	1902	1902	1902	1902	0
493	20241125	102800	7274895	1902	1902	1902	1902	0
494	20241125	102700	7274895	1902	1902	1902	1902	0
495	20241125	102600	7274895	1902	1902	1902	1902	0
496	20241125	102500	7274895	1902	1902	1902	1902	0
497	20241125	102400	7274895	1902	1902	1902	1902	0
498	20241125	102300	7274895	1902	1902	1902	1902	0
499	20241125	102200	7274895	1902	1902	1902	1902	271
500	20241125	102100	6759453	1902	1902	1902	1902	22
501	20241125	102000	6717609	1902	1903	1903	1902	95
502	20241125	101900	6536857	1904	1904	1904	1904	0
503	20241125	101800	6536857	1904	1904	1904	1904	0
504	20241125	101700	6536857	1904	1904	1904	1904	0
505	20241125	101600	6536857	1904	1904	1904	1904	0
506	20241125	101500	6536857	1904	1904	1904	1904	0
507	20241125	101400	6536857	1904	1904	1904	1904	0
508	20241125	101300	6536857	1904	1904	1904	1904	500
509	20241125	101200	5584857	1904	1904	1904	1904	0
510	20241125	101100	5584857	1904	1904	1904	1904	0
511	20241125	101000	5584857	1904	1904	1904	1904	69
512	20241125	100900	5453481	1903	1903	1903	1903	0
513	20241125	100800	5453481	1903	1903	1903	1903	0
514	20241125	100700	5453481	1903	1903	1903	1903	60
515	20241125	100600	5339301	1903	1903	1903	1903	0
516	20241125	100500	5339301	1903	1903	1903	1903	0
517	20241125	100400	5339301	1903	1903	1903	1903	0
518	20241125	100300	5339301	1903	1903	1903	1903	0
519	20241125	100200	5339301	1903	1903	1903	1903	0
520	20241125	100100	5339301	1903	1903	1903	1903	0
521	20241125	100000	5339301	1903	1903	1903	1903	0
522	20241125	095900	5339301	1903	1903	1903	1903	4
523	20241125	095800	5331689	1903	1903	1903	1903	0
524	20241125	095700	5331689	1903	1903	1903	1903	0
525	20241125	095600	5331689	1903	1903	1903	1903	0
526	20241125	095500	5331689	1903	1903	1903	1903	0
527	20241125	095400	5331689	1903	1903	1903	1903	0
528	20241125	095300	5331689	1903	1903	1903	1903	0
529	20241125	095200	5331689	1903	1903	1903	1903	0
530	20241125	095100	5331689	1903	1903	1903	1903	0
531	20241125	095000	5331689	1903	1903	1903	1903	0
532	20241125	094900	5331689	1903	1903	1903	1903	0
533	20241125	094800	5331689	1903	1903	1903	1903	0
534	20241125	094700	5331689	1903	1903	1903	1903	0
535	20241125	094600	5331689	1903	1903	1903	1903	0
536	20241125	094500	5331689	1903	1903	1903	1903	0
537	20241125	094400	5331689	1903	1903	1903	1903	4
538	20241125	094300	5324077	1903	1903	1903	1903	22
539	20241125	094200	5282211	1903	1903	1903	1903	23
540	20241125	094100	5238442	1903	1903	1903	1903	3
541	20241125	094000	5232733	1904	1904	1904	1904	1
542	20241125	093900	5230829	1903	1903	1903	1903	4
543	20241125	093800	5223217	1903	1903	1903	1903	14
544	20241125	093700	5196575	1903	1903	1903	1903	0
545	20241125	093600	5196575	1903	1903	1903	1903	9
546	20241125	093500	5179448	1903	1903	1903	1903	6
547	20241125	093400	5168030	1903	1903	1903	1903	15
548	20241125	093300	5139485	1903	1903	1903	1903	2
549	20241125	093200	5135679	1902	1902	1902	1902	4
550	20241125	093100	5128071	1902	1902	1902	1902	0
551	20241125	093000	5128071	1902	1902	1902	1902	1
552	20241125	092900	5126169	1906	1902	1906	1902	6
553	20241125	092800	5114737	1901	1901	1901	1901	0
554	20241125	092700	5114737	1901	1901	1901	1901	0
555	20241125	092600	5114737	1901	1901	1901	1901	0
556	20241125	092500	5114737	1901	1901	1903	1901	12
557	20241125	092400	5091905	1903	1902	1903	1902	115
558	20241125	092300	4873165	1902	1896	1902	1896	105
559	20241125	092200	4673905	1892	1894	1894	1892	51
560	20241125	092100	4577313	1906	1906	1906	1906	1
561	20241125	092000	4575407	1896	1896	1896	1896	0
562	20241125	091900	4575407	1896	1891	1896	1891	714
563	20241125	091800	3224926	1890	1889	1890	1888	804
564	20241125	091700	1705379	1888	1887	1893	1886	96
565	20241125	091600	1524091	1907	1907	1907	1907	0
566	20241125	091500	1524091	1907	1907	1907	1907	0
567	20241125	091400	1524091	1907	1907	1907	1907	1
568	20241125	091300	1522184	1884	1890	1890	1884	20
569	20241125	091200	1484444	1909	1909	1909	1909	1
570	20241125	091100	1482535	1880	1900	1900	1880	700
571	20241125	091000	161510	1910	1910	1910	1910	0
572	20241125	090900	161510	1910	1910	1910	1910	0
573	20241125	090800	161510	1910	1910	1910	1910	0
574	20241125	090700	161510	1910	1910	1910	1910	0
575	20241125	090600	161510	1910	1910	1910	1910	0
576	20241125	090500	161510	1910	1910	1910	1910	0
577	20241125	090400	161510	1910	1910	1910	1910	0
578	20241125	090300	161510	1910	1910	1910	1910	1
579	20241125	090200	159600	1900	1900	1900	1900	34
580	20241125	090100	95000	1900	1900	1900	1900	0
581	20241125	090000	95000	1900	1900	1900	1900	50