KissMeData/002920/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	183900	43773189	1795	1795	1795	1795	316
3	20241210	183800	43773189	1795	1795	1795	1795	0
4	20241210	183700	43773189	1795	1795	1795	1795	0
5	20241210	183600	43773189	1795	1795	1795	1795	0
6	20241210	183500	43773189	1795	1795	1795	1795	0
7	20241210	183400	43773189	1795	1795	1795	1795	0
8	20241210	183300	43773189	1795	1795	1795	1795	0
9	20241210	183200	43773189	1795	1795	1795	1795	0
10	20241210	183100	43773189	1795	1795	1795	1795	0
11	20241210	183000	43773189	1795	1795	1795	1795	0
12	20241210	182900	43773189	1795	1795	1795	1795	0
13	20241210	182800	43773189	1795	1795	1795	1795	0
14	20241210	182700	43773189	1795	1795	1795	1795	0
15	20241210	182600	43773189	1795	1795	1795	1795	0
16	20241210	182500	43773189	1795	1795	1795	1795	0
17	20241210	182400	43773189	1795	1795	1795	1795	0
18	20241210	182300	43773189	1795	1795	1795	1795	0
19	20241210	182200	43773189	1795	1795	1795	1795	0
20	20241210	182100	43773189	1795	1795	1795	1795	0
21	20241210	182000	43773189	1795	1795	1795	1795	0
22	20241210	181900	43773189	1795	1795	1795	1795	0
23	20241210	181800	43773189	1795	1795	1795	1795	0
24	20241210	181700	43773189	1795	1795	1795	1795	0
25	20241210	181600	43773189	1795	1795	1795	1795	0
26	20241210	181500	43773189	1795	1795	1795	1795	0
27	20241210	181400	43773189	1795	1795	1795	1795	0
28	20241210	181300	43773189	1795	1795	1795	1795	0
29	20241210	181200	43773189	1795	1795	1795	1795	0
30	20241210	181100	43773189	1795	1795	1795	1795	0
31	20241210	181000	43773189	1795	1795	1795	1795	0
32	20241210	180900	43773189	1795	1795	1795	1795	316
33	20241210	180800	43773189	1795	1795	1795	1795	0
34	20241210	180700	43773189	1795	1795	1795	1795	0
35	20241210	180600	43773189	1795	1795	1795	1795	0
36	20241210	180500	43773189	1795	1795	1795	1795	0
37	20241210	180400	43773189	1795	1795	1795	1795	0
38	20241210	180300	43773189	1795	1795	1795	1795	0
39	20241210	180200	43773189	1795	1795	1795	1795	0
40	20241210	180100	43773189	1795	1795	1795	1795	0
41	20241210	180000	43773189	1795	1795	1795	1795	0
42	20241210	175900	43773189	1795	1795	1795	1795	0
43	20241210	175800	43773189	1795	1795	1795	1795	0
44	20241210	175700	43773189	1795	1795	1795	1795	0
45	20241210	175600	43773189	1795	1795	1795	1795	0
46	20241210	175500	43773189	1795	1795	1795	1795	0
47	20241210	175400	43773189	1795	1795	1795	1795	0
48	20241210	175300	43773189	1795	1795	1795	1795	0
49	20241210	175200	43773189	1795	1795	1795	1795	0
50	20241210	175100	43773189	1795	1795	1795	1795	0
51	20241210	175000	43773189	1795	1795	1795	1795	0
52	20241210	174900	43773189	1795	1795	1795	1795	0
53	20241210	174800	43773189	1795	1795	1795	1795	0
54	20241210	174700	43773189	1795	1795	1795	1795	0
55	20241210	174600	43773189	1795	1795	1795	1795	0
56	20241210	174500	43773189	1795	1795	1795	1795	0
57	20241210	174400	43773189	1795	1795	1795	1795	0
58	20241210	174300	43773189	1795	1795	1795	1795	0
59	20241210	174200	43773189	1795	1795	1795	1795	0
60	20241210	174100	43773189	1795	1795	1795	1795	0
61	20241210	174000	43773189	1795	1795	1795	1795	0
62	20241210	173900	43773189	1795	1795	1795	1795	316
63	20241210	173800	43773189	1795	1795	1795	1795	0
64	20241210	173700	43773189	1795	1795	1795	1795	0
65	20241210	173600	43773189	1795	1795	1795	1795	0
66	20241210	173500	43773189	1795	1795	1795	1795	0
67	20241210	173400	43773189	1795	1795	1795	1795	0
68	20241210	173300	43773189	1795	1795	1795	1795	0
69	20241210	173200	43773189	1795	1795	1795	1795	0
70	20241210	173100	43773189	1795	1795	1795	1795	0
71	20241210	173000	43773189	1795	1795	1795	1795	0
72	20241210	172900	43773189	1795	1795	1795	1795	0
73	20241210	172800	43773189	1795	1795	1795	1795	0
74	20241210	172700	43773189	1795	1795	1795	1795	0
75	20241210	172600	43773189	1795	1795	1795	1795	0
76	20241210	172500	43773189	1795	1795	1795	1795	0
77	20241210	172400	43773189	1795	1795	1795	1795	0
78	20241210	172300	43773189	1795	1795	1795	1795	0
79	20241210	172200	43773189	1795	1795	1795	1795	0
80	20241210	172100	43773189	1795	1795	1795	1795	0
81	20241210	172000	43773189	1795	1795	1795	1795	0
82	20241210	171900	43773189	1795	1795	1795	1795	0
83	20241210	171800	43773189	1795	1795	1795	1795	0
84	20241210	171700	43773189	1795	1795	1795	1795	0
85	20241210	171600	43773189	1795	1795	1795	1795	0
86	20241210	171500	43773189	1795	1795	1795	1795	0
87	20241210	171400	43773189	1795	1795	1795	1795	0
88	20241210	171300	43773189	1795	1795	1795	1795	0
89	20241210	171200	43773189	1795	1795	1795	1795	0
90	20241210	171100	43773189	1795	1795	1795	1795	0
91	20241210	171000	43773189	1795	1795	1795	1795	0
92	20241210	170900	43773189	1795	1795	1795	1795	316
93	20241210	170800	43773189	1795	1795	1795	1795	0
94	20241210	170700	43773189	1795	1795	1795	1795	0
95	20241210	170600	43773189	1795	1795	1795	1795	0
96	20241210	170500	43773189	1795	1795	1795	1795	0
97	20241210	170400	43773189	1795	1795	1795	1795	0
98	20241210	170300	43773189	1795	1795	1795	1795	0
99	20241210	170200	43773189	1795	1795	1795	1795	0
100	20241210	170100	43773189	1795	1795	1795	1795	0
101	20241210	170000	43773189	1795	1795	1795	1795	0
102	20241210	165900	43773189	1795	1795	1795	1795	0
103	20241210	165800	43773189	1795	1795	1795	1795	0
104	20241210	165700	43773189	1795	1795	1795	1795	0
105	20241210	165600	43773189	1795	1795	1795	1795	0
106	20241210	165500	43773189	1795	1795	1795	1795	0
107	20241210	165400	43773189	1795	1795	1795	1795	0
108	20241210	165300	43773189	1795	1795	1795	1795	0
109	20241210	165200	43773189	1795	1795	1795	1795	0
110	20241210	165100	43773189	1795	1795	1795	1795	0
111	20241210	165000	43773189	1795	1795	1795	1795	0
112	20241210	164900	43773189	1795	1795	1795	1795	0
113	20241210	164800	43773189	1795	1795	1795	1795	0
114	20241210	164700	43773189	1795	1795	1795	1795	0
115	20241210	164600	43773189	1795	1795	1795	1795	0
116	20241210	164500	43773189	1795	1795	1795	1795	0
117	20241210	164400	43773189	1795	1795	1795	1795	0
118	20241210	164300	43773189	1795	1795	1795	1795	0
119	20241210	164200	43773189	1795	1795	1795	1795	0
120	20241210	164100	43773189	1795	1795	1795	1795	0
121	20241210	164000	43773189	1795	1795	1795	1795	0
122	20241210	163900	43773189	1795	1795	1795	1795	316
123	20241210	163800	43773189	1795	1795	1795	1795	0
124	20241210	163700	43773189	1795	1795	1795	1795	0
125	20241210	163600	43773189	1795	1795	1795	1795	0
126	20241210	163500	43773189	1795	1795	1795	1795	0
127	20241210	163400	43773189	1795	1795	1795	1795	0
128	20241210	163300	43773189	1795	1795	1795	1795	0
129	20241210	163200	43773189	1795	1795	1795	1795	0
130	20241210	163100	43773189	1795	1795	1795	1795	0
131	20241210	163000	43773189	1795	1795	1795	1795	0
132	20241210	162900	43773189	1795	1795	1795	1795	0
133	20241210	162800	43773189	1795	1795	1795	1795	0
134	20241210	162700	43773189	1795	1795	1795	1795	0
135	20241210	162600	43773189	1795	1795	1795	1795	0
136	20241210	162500	43773189	1795	1795	1795	1795	0
137	20241210	162400	43773189	1795	1795	1795	1795	0
138	20241210	162300	43773189	1795	1795	1795	1795	0
139	20241210	162200	43773189	1795	1795	1795	1795	0
140	20241210	162100	43773189	1795	1795	1795	1795	0
141	20241210	162000	43773189	1795	1795	1795	1795	0
142	20241210	161900	43773189	1795	1795	1795	1795	0
143	20241210	161800	43773189	1795	1795	1795	1795	0
144	20241210	161700	43773189	1795	1795	1795	1795	0
145	20241210	161600	43773189	1795	1795	1795	1795	0
146	20241210	161500	43773189	1795	1795	1795	1795	0
147	20241210	161400	43773189	1795	1795	1795	1795	0
148	20241210	161300	43773189	1795	1795	1795	1795	0
149	20241210	161200	43773189	1795	1795	1795	1795	0
150	20241210	161100	43773189	1795	1795	1795	1795	0
151	20241210	161000	43773189	1795	1795	1795	1795	0
152	20241210	160900	43773189	1795	1795	1795	1795	316
153	20241210	160800	43773189	1795	1795	1795	1795	0
154	20241210	160700	43773189	1795	1795	1795	1795	0
155	20241210	160600	43773189	1795	1795	1795	1795	0
156	20241210	160500	43773189	1795	1795	1795	1795	0
157	20241210	160400	43773189	1795	1795	1795	1795	0
158	20241210	160300	43773189	1795	1795	1795	1795	0
159	20241210	160200	43773189	1795	1795	1795	1795	0
160	20241210	160100	43773189	1795	1795	1795	1795	0
161	20241210	160000	43773189	1795	1795	1795	1795	0
162	20241210	155900	43773189	1795	1795	1795	1795	0
163	20241210	155800	43773189	1795	1795	1795	1795	0
164	20241210	155700	43773189	1795	1795	1795	1795	0
165	20241210	155600	43773189	1795	1795	1795	1795	0
166	20241210	155500	43773189	1795	1795	1795	1795	0
167	20241210	155400	43773189	1795	1795	1795	1795	0
168	20241210	155300	43773189	1795	1795	1795	1795	0
169	20241210	155200	43773189	1795	1795	1795	1795	0
170	20241210	155100	43773189	1795	1795	1795	1795	0
171	20241210	155000	43773189	1795	1795	1795	1795	0
172	20241210	154900	43773189	1795	1795	1795	1795	0
173	20241210	154800	43773189	1795	1795	1795	1795	0
174	20241210	154700	43773189	1795	1795	1795	1795	0
175	20241210	154600	43773189	1795	1795	1795	1795	0
176	20241210	154500	43773189	1795	1795	1795	1795	0
177	20241210	154400	43773189	1795	1795	1795	1795	0
178	20241210	154300	43773189	1795	1795	1795	1795	0
179	20241210	154200	43773189	1795	1795	1795	1795	0
180	20241210	154100	43773189	1795	1795	1795	1795	0
181	20241210	154000	43773189	1795	1795	1795	1795	0
182	20241210	153900	43773189	1795	1795	1795	1795	316
183	20241210	153800	43773189	1795	1795	1795	1795	0
184	20241210	153700	43773189	1795	1795	1795	1795	0
185	20241210	153600	43773189	1795	1795	1795	1795	0
186	20241210	153500	43773189	1795	1795	1795	1795	0
187	20241210	153400	43773189	1795	1795	1795	1795	0
188	20241210	153300	43773189	1795	1795	1795	1795	0
189	20241210	153200	43773189	1795	1795	1795	1795	0
190	20241210	153100	43773189	1795	1795	1795	1795	0
191	20241210	153000	43773189	1795	1795	1795	1795	316
192	20241210	152900	43205969	1800	1800	1800	1800	0
193	20241210	152800	43205969	1800	1800	1800	1800	0
194	20241210	152700	43205969	1800	1800	1800	1800	0
195	20241210	152600	43205969	1800	1800	1800	1800	0
196	20241210	152500	43205969	1800	1800	1800	1800	0
197	20241210	152400	43205969	1800	1800	1800	1800	0
198	20241210	152300	43205969	1800	1800	1800	1800	0
199	20241210	152200	43205969	1800	1800	1800	1800	0
200	20241210	152100	43205969	1800	1800	1800	1800	0
201	20241210	152000	43205969	1800	1800	1800	1800	0
202	20241210	151900	43205969	1800	1800	1800	1800	0
203	20241210	151800	43205969	1800	1800	1800	1800	0
204	20241210	151700	43205969	1800	1800	1800	1800	0
205	20241210	151600	43205969	1800	1800	1800	1800	1
206	20241210	151500	43204169	1800	1800	1800	1800	16
207	20241210	151400	43175369	1801	1801	1801	1800	16
208	20241210	151300	43146559	1800	1800	1800	1800	0
209	20241210	151200	43146559	1800	1800	1800	1800	0
210	20241210	151100	43146559	1800	1800	1800	1800	0
211	20241210	151000	43146559	1800	1800	1800	1800	0
212	20241210	150900	43146559	1800	1800	1800	1800	0
213	20241210	150800	43146559	1800	1800	1800	1800	0
214	20241210	150700	43146559	1800	1800	1800	1800	0
215	20241210	150600	43146559	1800	1801	1801	1800	400
216	20241210	150500	42426449	1803	1802	1803	1802	200
217	20241210	150400	42065851	1802	1802	1802	1802	0
218	20241210	150300	42065851	1802	1802	1802	1802	0
219	20241210	150200	42065851	1802	1802	1802	1802	0
220	20241210	150100	42065851	1802	1802	1802	1802	0
221	20241210	150000	42065851	1802	1801	1802	1801	4
222	20241210	145900	42058645	1802	1802	1802	1802	0
223	20241210	145800	42058645	1802	1800	1802	1800	1153
224	20241210	145700	39983243	1800	1800	1800	1800	0
225	20241210	145600	39983243	1800	1800	1800	1800	0
226	20241210	145500	39983243	1800	1800	1800	1800	0
227	20241210	145400	39983243	1800	1800	1800	1800	0
228	20241210	145300	39983243	1800	1800	1800	1800	0
229	20241210	145200	39983243	1800	1800	1800	1800	0
230	20241210	145100	39983243	1800	1800	1800	1800	0
231	20241210	145000	39983243	1800	1800	1800	1800	0
232	20241210	144900	39983243	1800	1800	1808	1800	1149
233	20241210	144800	37915035	1811	1811	1811	1811	1
234	20241210	144700	37913224	1799	1799	1799	1799	0
235	20241210	144600	37913224	1799	1816	1816	1799	1399
236	20241210	144500	35395029	1817	1815	1817	1815	500
237	20241210	144400	34486569	1817	1817	1817	1814	9839
238	20241210	144300	16613549	1817	1817	1817	1817	0
239	20241210	144200	16613549	1817	1817	1817	1817	0
240	20241210	144100	16613549	1817	1817	1817	1817	0
241	20241210	144000	16613549	1817	1817	1817	1817	0
242	20241210	143900	16613549	1817	1817	1817	1817	0
243	20241210	143800	16613549	1817	1817	1817	1817	1012
244	20241210	143700	14774745	1818	1818	1818	1818	0
245	20241210	143600	14774745	1818	1817	1818	1817	25
246	20241210	143500	14729319	1817	1816	1817	1816	217
247	20241210	143400	14335220	1816	1816	1816	1816	0
248	20241210	143300	14335220	1816	1816	1816	1816	0
249	20241210	143200	14335220	1816	1816	1816	1816	0
250	20241210	143100	14335220	1816	1816	1816	1816	0
251	20241210	143000	14335220	1816	1816	1816	1816	0
252	20241210	142900	14335220	1816	1816	1816	1816	60
253	20241210	142800	14226260	1803	1803	1803	1803	0
254	20241210	142700	14226260	1803	1801	1803	1801	2
255	20241210	142600	14222656	1802	1802	1802	1802	0
256	20241210	142500	14222656	1802	1802	1802	1802	1
257	20241210	142400	14220854	1802	1801	1802	1801	5
258	20241210	142300	14211848	1801	1801	1816	1801	4
259	20241210	142200	14204629	1801	1801	1801	1801	0
260	20241210	142100	14204629	1801	1801	1801	1801	0
261	20241210	142000	14204629	1801	1801	1801	1801	0
262	20241210	141900	14204629	1801	1801	1801	1801	1
263	20241210	141800	14202828	1801	1801	1815	1801	86
264	20241210	141700	14047112	1801	1801	1801	1801	0
265	20241210	141600	14047112	1801	1801	1814	1801	66
266	20241210	141500	13927657	1801	1801	1801	1801	0
267	20241210	141400	13927657	1801	1801	1801	1801	0
268	20241210	141300	13927657	1801	1801	1801	1801	0
269	20241210	141200	13927657	1801	1801	1801	1801	0
270	20241210	141100	13927657	1801	1801	1801	1801	0
271	20241210	141000	13927657	1801	1801	1801	1801	0
272	20241210	140900	13927657	1801	1801	1801	1801	0
273	20241210	140800	13927657	1801	1801	1801	1801	0
274	20241210	140700	13927657	1801	1801	1801	1801	0
275	20241210	140600	13927657	1801	1801	1801	1801	1
276	20241210	140500	13925856	1807	1807	1807	1807	0
277	20241210	140400	13925856	1807	1807	1807	1807	0
278	20241210	140300	13925856	1807	1807	1807	1807	0
279	20241210	140200	13925856	1807	1807	1807	1807	0
280	20241210	140100	13925856	1807	1807	1807	1807	0
281	20241210	140000	13925856	1807	1807	1807	1807	0
282	20241210	135900	13925856	1807	1807	1807	1807	0
283	20241210	135800	13925856	1807	1807	1807	1807	0
284	20241210	135700	13925856	1807	1807	1807	1807	0
285	20241210	135600	13925856	1807	1807	1807	1807	0
286	20241210	135500	13925856	1807	1807	1807	1807	0
287	20241210	135400	13925856	1807	1807	1807	1807	0
288	20241210	135300	13925856	1807	1810	1810	1807	420
289	20241210	135200	13166604	1810	1810	1810	1810	0
290	20241210	135100	13166604	1810	1810	1810	1810	78
291	20241210	135000	13025424	1810	1810	1810	1810	314
292	20241210	134900	12457084	1810	1810	1810	1810	0
293	20241210	134800	12457084	1810	1808	1810	1808	5
294	20241210	134700	12448039	1807	1805	1807	1805	59
295	20241210	134600	12341485	1803	1801	1803	1801	7
296	20241210	134500	12328870	1801	1801	1801	1801	0
297	20241210	134400	12328870	1801	1801	1801	1801	0
298	20241210	134300	12328870	1801	1801	1801	1801	0
299	20241210	134200	12328870	1801	1801	1801	1801	0
300	20241210	134100	12328870	1801	1801	1801	1801	0
301	20241210	134000	12328870	1801	1801	1801	1801	0
302	20241210	133900	12328870	1801	1801	1801	1801	6
303	20241210	133800	12318064	1801	1801	1801	1801	5
304	20241210	133700	12309059	1800	1800	1800	1800	0
305	20241210	133600	12309059	1800	1800	1800	1800	0
306	20241210	133500	12309059	1800	1800	1800	1800	0
307	20241210	133400	12309059	1800	1800	1800	1800	3
308	20241210	133300	12303659	1799	1799	1799	1799	0
309	20241210	133200	12303659	1799	1799	1799	1799	0
310	20241210	133100	12303659	1799	1799	1799	1799	0
311	20241210	133000	12303659	1799	1799	1799	1799	0
312	20241210	132900	12303659	1799	1799	1799	1799	0
313	20241210	132800	12303659	1799	1799	1799	1799	0
314	20241210	132700	12303659	1799	1799	1799	1799	0
315	20241210	132600	12303659	1799	1799	1799	1799	0
316	20241210	132500	12303659	1799	1799	1799	1799	0
317	20241210	132400	12303659	1799	1799	1799	1799	0
318	20241210	132300	12303659	1799	1799	1799	1799	0
319	20241210	132200	12303659	1799	1799	1799	1799	0
320	20241210	132100	12303659	1799	1799	1799	1799	0
321	20241210	132000	12303659	1799	1799	1799	1799	0
322	20241210	131900	12303659	1799	1799	1799	1799	0
323	20241210	131800	12303659	1799	1799	1799	1799	0
324	20241210	131700	12303659	1799	1799	1799	1799	0
325	20241210	131600	12303659	1799	1799	1799	1799	0
326	20241210	131500	12303659	1799	1799	1799	1799	0
327	20241210	131400	12303659	1799	1799	1799	1799	0
328	20241210	131300	12303659	1799	1799	1799	1799	0
329	20241210	131200	12303659	1799	1799	1799	1799	0
330	20241210	131100	12303659	1799	1799	1799	1799	1
331	20241210	131000	12301860	1819	1819	1819	1819	0
332	20241210	130900	12301860	1819	1819	1819	1819	0
333	20241210	130800	12301860	1819	1819	1819	1819	0
334	20241210	130700	12301860	1819	1819	1819	1819	0
335	20241210	130600	12301860	1819	1819	1819	1819	0
336	20241210	130500	12301860	1819	1819	1819	1819	0
337	20241210	130400	12301860	1819	1819	1819	1819	1
338	20241210	130300	12300041	1796	1796	1796	1796	0
339	20241210	130200	12300041	1796	1796	1796	1796	0
340	20241210	130100	12300041	1796	1796	1796	1796	0
341	20241210	130000	12300041	1796	1796	1796	1796	0
342	20241210	125900	12300041	1796	1796	1796	1796	0
343	20241210	125800	12300041	1796	1796	1796	1796	0
344	20241210	125700	12300041	1796	1796	1796	1796	0
345	20241210	125600	12300041	1796	1796	1796	1796	0
346	20241210	125500	12300041	1796	1796	1796	1796	0
347	20241210	125400	12300041	1796	1796	1796	1796	0
348	20241210	125300	12300041	1796	1796	1796	1796	0
349	20241210	125200	12300041	1796	1796	1796	1796	0
350	20241210	125100	12300041	1796	1796	1796	1796	0
351	20241210	125000	12300041	1796	1796	1819	1796	20
352	20241210	124900	12263914	1796	1811	1819	1795	47
353	20241210	124800	12178703	1810	1795	1810	1795	62
354	20241210	124700	12066579	1794	1794	1794	1794	0
355	20241210	124600	12066579	1794	1794	1794	1794	0
356	20241210	124500	12066579	1794	1794	1794	1794	0
357	20241210	124400	12066579	1794	1794	1794	1794	0
358	20241210	124300	12066579	1794	1794	1794	1794	0
359	20241210	124200	12066579	1794	1794	1794	1794	0
360	20241210	124100	12066579	1794	1794	1794	1794	20
361	20241210	124000	12030699	1794	1794	1794	1794	0
362	20241210	123900	12030699	1794	1794	1794	1794	0
363	20241210	123800	12030699	1794	1794	1794	1794	0
364	20241210	123700	12030699	1794	1794	1794	1794	0
365	20241210	123600	12030699	1794	1794	1794	1794	1
366	20241210	123500	12028905	1810	1810	1810	1810	0
367	20241210	123400	12028905	1810	1810	1810	1810	0
368	20241210	123300	12028905	1810	1810	1810	1810	0
369	20241210	123200	12028905	1810	1795	1810	1795	8
370	20241210	123100	12014455	1810	1795	1810	1795	2
371	20241210	123000	12010850	1795	1795	1795	1795	0
372	20241210	122900	12010850	1795	1795	1795	1795	0
373	20241210	122800	12010850	1795	1795	1795	1795	0
374	20241210	122700	12010850	1795	1795	1795	1795	0
375	20241210	122600	12010850	1795	1795	1795	1795	0
376	20241210	122500	12010850	1795	1795	1795	1795	0
377	20241210	122400	12010850	1795	1795	1795	1795	0
378	20241210	122300	12010850	1795	1794	1795	1794	3
379	20241210	122200	12005466	1794	1794	1794	1794	0
380	20241210	122100	12005466	1794	1794	1794	1794	0
381	20241210	122000	12005466	1794	1794	1794	1794	0
382	20241210	121900	12005466	1794	1794	1794	1794	0
383	20241210	121800	12005466	1794	1794	1794	1794	0
384	20241210	121700	12005466	1794	1794	1794	1794	0
385	20241210	121600	12005466	1794	1794	1794	1794	0
386	20241210	121500	12005466	1794	1794	1794	1794	0
387	20241210	121400	12005466	1794	1794	1794	1794	0
388	20241210	121300	12005466	1794	1794	1794	1794	0
389	20241210	121200	12005466	1794	1794	1794	1794	0
390	20241210	121100	12005466	1794	1794	1794	1794	1
391	20241210	121000	12003672	1794	1794	1794	1794	13
392	20241210	120900	11980350	1794	1794	1795	1794	6
393	20241210	120800	11969585	1794	1794	1794	1794	1
394	20241210	120700	11967791	1794	1794	1794	1794	1
395	20241210	120600	11965997	1794	1794	1794	1794	0
396	20241210	120500	11965997	1794	1794	1794	1794	1
397	20241210	120400	11964203	1794	1794	1794	1794	1
398	20241210	120300	11962409	1794	1794	1794	1794	1
399	20241210	120200	11960615	1794	1794	1794	1794	1
400	20241210	120100	11958821	1794	1794	1794	1794	0
401	20241210	120000	11958821	1794	1794	1794	1794	1
402	20241210	115900	11957027	1794	1794	1794	1794	1
403	20241210	115800	11955233	1794	1794	1794	1794	0
404	20241210	115700	11955233	1794	1794	1794	1794	1
405	20241210	115600	11953439	1794	1794	1811	1794	19
406	20241210	115500	11919224	1794	1794	1794	1794	0
407	20241210	115400	11919224	1794	1794	1794	1794	0
408	20241210	115300	11919224	1794	1794	1794	1794	0
409	20241210	115200	11919224	1794	1794	1794	1794	0
410	20241210	115100	11919224	1794	1794	1794	1794	0
411	20241210	115000	11919224	1794	1794	1794	1794	0
412	20241210	114900	11919224	1794	1794	1794	1794	0
413	20241210	114800	11919224	1794	1794	1794	1794	0
414	20241210	114700	11919224	1794	1794	1794	1794	0
415	20241210	114600	11919224	1794	1794	1794	1794	0
416	20241210	114500	11919224	1794	1794	1794	1794	0
417	20241210	114400	11919224	1794	1794	1794	1794	0
418	20241210	114300	11919224	1794	1794	1794	1794	0
419	20241210	114200	11919224	1794	1794	1794	1794	0
420	20241210	114100	11919224	1794	1794	1794	1794	0
421	20241210	114000	11919224	1794	1794	1794	1794	0
422	20241210	113900	11919224	1794	1794	1794	1794	0
423	20241210	113800	11919224	1794	1794	1794	1794	0
424	20241210	113700	11919224	1794	1794	1794	1794	0
425	20241210	113600	11919224	1794	1794	1794	1794	1
426	20241210	113500	11917430	1793	1793	1793	1793	0
427	20241210	113400	11917430	1793	1794	1794	1793	3
428	20241210	113300	11912049	1807	1807	1807	1807	0
429	20241210	113200	11912049	1807	1807	1807	1807	0
430	20241210	113100	11912049	1807	1807	1807	1807	0
431	20241210	113000	11912049	1807	1807	1807	1807	0
432	20241210	112900	11912049	1807	1807	1807	1807	0
433	20241210	112800	11912049	1807	1807	1807	1807	0
434	20241210	112700	11912049	1807	1807	1807	1807	0
435	20241210	112600	11912049	1807	1807	1807	1807	0
436	20241210	112500	11912049	1807	1807	1807	1807	0
437	20241210	112400	11912049	1807	1795	1807	1795	5
438	20241210	112300	11903026	1795	1795	1795	1795	0
439	20241210	112200	11903026	1795	1795	1795	1795	0
440	20241210	112100	11903026	1795	1795	1795	1795	0
441	20241210	112000	11903026	1795	1795	1795	1795	0
442	20241210	111900	11903026	1795	1795	1795	1795	0
443	20241210	111800	11903026	1795	1795	1795	1795	0
444	20241210	111700	11903026	1795	1795	1795	1795	0
445	20241210	111600	11903026	1795	1795	1795	1795	0
446	20241210	111500	11903026	1795	1795	1806	1795	115
447	20241210	111400	11695852	1795	1795	1795	1795	0
448	20241210	111300	11695852	1795	1795	1795	1795	0
449	20241210	111200	11695852	1795	1795	1795	1795	0
450	20241210	111100	11695852	1795	1795	1795	1795	0
451	20241210	111000	11695852	1795	1795	1795	1795	0
452	20241210	110900	11695852	1795	1795	1795	1795	0
453	20241210	110800	11695852	1795	1795	1795	1795	0
454	20241210	110700	11695852	1795	1795	1795	1795	0
455	20241210	110600	11695852	1795	1795	1795	1795	0
456	20241210	110500	11695852	1795	1795	1795	1795	0
457	20241210	110400	11695852	1795	1795	1795	1795	0
458	20241210	110300	11695852	1795	1795	1795	1795	0
459	20241210	110200	11695852	1795	1795	1795	1795	1
460	20241210	110100	11694057	1794	1794	1794	1794	0
461	20241210	110000	11694057	1794	1794	1794	1794	0
462	20241210	105900	11694057	1794	1794	1794	1794	0
463	20241210	105800	11694057	1794	1794	1794	1794	0
464	20241210	105700	11694057	1794	1794	1794	1794	0
465	20241210	105600	11694057	1794	1794	1794	1794	0
466	20241210	105500	11694057	1794	1794	1794	1794	0
467	20241210	105400	11694057	1794	1794	1794	1794	0
468	20241210	105300	11694057	1794	1794	1794	1794	0
469	20241210	105200	11694057	1794	1794	1794	1794	0
470	20241210	105100	11694057	1794	1794	1794	1794	0
471	20241210	105000	11694057	1794	1794	1794	1794	0
472	20241210	104900	11694057	1794	1794	1794	1794	0
473	20241210	104800	11694057	1794	1794	1794	1794	0
474	20241210	104700	11694057	1794	1794	1794	1794	0
475	20241210	104600	11694057	1794	1794	1794	1794	0
476	20241210	104500	11694057	1794	1794	1794	1794	5
477	20241210	104400	11685087	1794	1794	1794	1794	0
478	20241210	104300	11685087	1794	1794	1794	1794	5
479	20241210	104200	11676117	1794	1794	1794	1794	1
480	20241210	104100	11674323	1793	1793	1793	1793	0
481	20241210	104000	11674323	1793	1793	1793	1793	0
482	20241210	103900	11674323	1793	1793	1793	1793	0
483	20241210	103800	11674323	1793	1793	1793	1793	0
484	20241210	103700	11674323	1793	1793	1793	1793	1
485	20241210	103600	11672530	1794	1794	1794	1794	0
486	20241210	103500	11672530	1794	1794	1794	1794	0
487	20241210	103400	11672530	1794	1795	1795	1794	21
488	20241210	103300	11634854	1794	1793	1794	1793	4
489	20241210	103200	11627679	1793	1793	1793	1793	0
490	20241210	103100	11627679	1793	1793	1793	1793	0
491	20241210	103000	11627679	1793	1793	1793	1793	0
492	20241210	102900	11627679	1793	1793	1793	1793	0
493	20241210	102800	11627679	1793	1793	1793	1793	0
494	20241210	102700	11627679	1793	1793	1793	1793	0
495	20241210	102600	11627679	1793	1793	1793	1793	0
496	20241210	102500	11627679	1793	1789	1793	1789	5
497	20241210	102400	11618724	1789	1789	1790	1789	4
498	20241210	102300	11611567	1790	1790	1790	1790	0
499	20241210	102200	11611567	1790	1790	1790	1790	0
500	20241210	102100	11611567	1790	1790	1790	1790	0
501	20241210	102000	11611567	1790	1790	1790	1790	0
502	20241210	101900	11611567	1790	1790	1790	1790	0
503	20241210	101800	11611567	1790	1790	1790	1790	0
504	20241210	101700	11611567	1790	1790	1790	1790	0
505	20241210	101600	11611567	1790	1790	1790	1790	0
506	20241210	101500	11611567	1790	1790	1790	1790	0
507	20241210	101400	11611567	1790	1790	1790	1790	0
508	20241210	101300	11611567	1790	1789	1790	1789	3
509	20241210	101200	11606198	1789	1789	1794	1789	219
510	20241210	101100	11213452	1789	1789	1789	1789	0
511	20241210	101000	11213452	1789	1789	1789	1789	0
512	20241210	100900	11213452	1789	1789	1789	1789	1
513	20241210	100800	11211663	1788	1788	1788	1788	0
514	20241210	100700	11211663	1788	1788	1788	1788	0
515	20241210	100600	11211663	1788	1788	1788	1788	0
516	20241210	100500	11211663	1788	1788	1788	1788	0
517	20241210	100400	11211663	1788	1788	1788	1788	0
518	20241210	100300	11211663	1788	1783	1788	1783	1066
519	20241210	100200	9305811	1783	1783	1783	1783	2
520	20241210	100100	9302245	1782	1777	1782	1777	52
521	20241210	100000	9209750	1776	1776	1776	1776	0
522	20241210	095900	9209750	1776	1776	1776	1776	0
523	20241210	095800	9209750	1776	1776	1776	1776	0
524	20241210	095700	9209750	1776	1776	1776	1776	2
525	20241210	095600	9206198	1776	1776	1776	1776	1
526	20241210	095500	9204422	1777	1776	1777	1776	200
527	20241210	095400	8849024	1776	1776	1776	1776	1
528	20241210	095300	8847248	1777	1777	1777	1777	0
529	20241210	095200	8847248	1777	1777	1777	1777	0
530	20241210	095100	8847248	1777	1777	1777	1777	0
531	20241210	095000	8847248	1777	1777	1777	1777	0
532	20241210	094900	8847248	1777	1776	1777	1776	50
533	20241210	094800	8758404	1775	1775	1775	1775	1
534	20241210	094700	8756629	1775	1775	1775	1775	0
535	20241210	094600	8756629	1775	1775	1775	1775	149
536	20241210	094500	8492154	1776	1776	1776	1776	0
537	20241210	094400	8492154	1776	1776	1776	1776	0
538	20241210	094300	8492154	1776	1776	1776	1776	0
539	20241210	094200	8492154	1776	1776	1776	1776	0
540	20241210	094100	8492154	1776	1776	1776	1776	0
541	20241210	094000	8492154	1776	1776	1776	1776	2
542	20241210	093900	8488602	1775	1775	1775	1775	1
543	20241210	093800	8486827	1775	1775	1776	1775	559
544	20241210	093700	7494052	1775	1775	1775	1775	1
545	20241210	093600	7492277	1774	1774	1775	1774	225
546	20241210	093500	7092912	1774	1774	1774	1774	2
547	20241210	093400	7089364	1774	1774	1774	1774	3
548	20241210	093300	7084042	1774	1774	1774	1773	4
549	20241210	093200	7076947	1775	1775	1775	1775	0
550	20241210	093100	7076947	1775	1775	1775	1775	0
551	20241210	093000	7076947	1775	1774	1775	1774	1223
552	20241210	092900	4906125	1774	1774	1775	1774	1338
553	20241210	092800	2531331	1773	1773	1773	1773	0
554	20241210	092700	2531331	1773	1773	1774	1773	113
555	20241210	092600	2330879	1773	1773	1773	1773	0
556	20241210	092500	2330879	1773	1773	1773	1773	0
557	20241210	092400	2330879	1773	1773	1773	1772	3
558	20241210	092300	2325561	1774	1774	1774	1774	0
559	20241210	092200	2325561	1774	1774	1774	1774	0
560	20241210	092100	2325561	1774	1774	1774	1773	3
561	20241210	092000	2320240	1840	1840	1840	1840	0
562	20241210	091900	2320240	1840	1840	1840	1840	0
563	20241210	091800	2320240	1840	1840	1840	1840	0
564	20241210	091700	2320240	1840	1840	1840	1840	0
565	20241210	091600	2320240	1840	1840	1840	1840	0
566	20241210	091500	2320240	1840	1840	1840	1840	0
567	20241210	091400	2320240	1840	1840	1840	1840	0
568	20241210	091300	2320240	1840	1840	1840	1840	0
569	20241210	091200	2320240	1840	1840	1840	1840	0
570	20241210	091100	2320240	1840	1840	1840	1840	0
571	20241210	091000	2320240	1840	1840	1840	1840	0
572	20241210	090900	2320240	1840	1840	1840	1840	0
573	20241210	090800	2320240	1840	1840	1840	1840	0
574	20241210	090700	2320240	1840	1840	1840	1840	0
575	20241210	090600	2320240	1840	1840	1840	1840	0
576	20241210	090500	2320240	1840	1840	1840	1840	0
577	20241210	090400	2320240	1840	1840	1840	1840	0
578	20241210	090300	2320240	1840	1840	1840	1840	0
579	20241210	090200	2320240	1840	1840	1840	1840	0
580	20241210	090100	2320240	1840	1840	1840	1840	0
581	20241210	090000	2320240	1840	1840	1840	1840	1261