KissMeData/002920/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	183900	55961070	1909	1909	1909	1909	476
3	20241219	183800	55961070	1909	1909	1909	1909	0
4	20241219	183700	55961070	1909	1909	1909	1909	0
5	20241219	183600	55961070	1909	1909	1909	1909	0
6	20241219	183500	55961070	1909	1909	1909	1909	0
7	20241219	183400	55961070	1909	1909	1909	1909	0
8	20241219	183300	55961070	1909	1909	1909	1909	0
9	20241219	183200	55961070	1909	1909	1909	1909	0
10	20241219	183100	55961070	1909	1909	1909	1909	0
11	20241219	183000	55961070	1909	1909	1909	1909	0
12	20241219	182900	55961070	1909	1909	1909	1909	0
13	20241219	182800	55961070	1909	1909	1909	1909	0
14	20241219	182700	55961070	1909	1909	1909	1909	0
15	20241219	182600	55961070	1909	1909	1909	1909	0
16	20241219	182500	55961070	1909	1909	1909	1909	0
17	20241219	182400	55961070	1909	1909	1909	1909	0
18	20241219	182300	55961070	1909	1909	1909	1909	0
19	20241219	182200	55961070	1909	1909	1909	1909	0
20	20241219	182100	55961070	1909	1909	1909	1909	0
21	20241219	182000	55961070	1909	1909	1909	1909	0
22	20241219	181900	55961070	1909	1909	1909	1909	0
23	20241219	181800	55961070	1909	1909	1909	1909	0
24	20241219	181700	55961070	1909	1909	1909	1909	0
25	20241219	181600	55961070	1909	1909	1909	1909	0
26	20241219	181500	55961070	1909	1909	1909	1909	0
27	20241219	181400	55961070	1909	1909	1909	1909	0
28	20241219	181300	55961070	1909	1909	1909	1909	0
29	20241219	181200	55961070	1909	1909	1909	1909	0
30	20241219	181100	55961070	1909	1909	1909	1909	0
31	20241219	181000	55961070	1909	1909	1909	1909	0
32	20241219	180900	55961070	1909	1909	1909	1909	476
33	20241219	180800	55961070	1909	1909	1909	1909	0
34	20241219	180700	55961070	1909	1909	1909	1909	0
35	20241219	180600	55961070	1909	1909	1909	1909	0
36	20241219	180500	55961070	1909	1909	1909	1909	0
37	20241219	180400	55961070	1909	1909	1909	1909	0
38	20241219	180300	55961070	1909	1909	1909	1909	0
39	20241219	180200	55961070	1909	1909	1909	1909	0
40	20241219	180100	55961070	1909	1909	1909	1909	0
41	20241219	180000	55961070	1909	1909	1909	1909	0
42	20241219	175900	55961070	1909	1909	1909	1909	0
43	20241219	175800	55961070	1909	1909	1909	1909	0
44	20241219	175700	55961070	1909	1909	1909	1909	0
45	20241219	175600	55961070	1909	1909	1909	1909	0
46	20241219	175500	55961070	1909	1909	1909	1909	0
47	20241219	175400	55961070	1909	1909	1909	1909	0
48	20241219	175300	55961070	1909	1909	1909	1909	0
49	20241219	175200	55961070	1909	1909	1909	1909	0
50	20241219	175100	55961070	1909	1909	1909	1909	0
51	20241219	175000	55961070	1909	1909	1909	1909	0
52	20241219	174900	55961070	1909	1909	1909	1909	0
53	20241219	174800	55961070	1909	1909	1909	1909	0
54	20241219	174700	55961070	1909	1909	1909	1909	0
55	20241219	174600	55961070	1909	1909	1909	1909	0
56	20241219	174500	55961070	1909	1909	1909	1909	0
57	20241219	174400	55961070	1909	1909	1909	1909	0
58	20241219	174300	55961070	1909	1909	1909	1909	0
59	20241219	174200	55961070	1909	1909	1909	1909	0
60	20241219	174100	55961070	1909	1909	1909	1909	0
61	20241219	174000	55961070	1909	1909	1909	1909	0
62	20241219	173900	55961070	1909	1909	1909	1909	476
63	20241219	173800	55961070	1909	1909	1909	1909	0
64	20241219	173700	55961070	1909	1909	1909	1909	0
65	20241219	173600	55961070	1909	1909	1909	1909	0
66	20241219	173500	55961070	1909	1909	1909	1909	0
67	20241219	173400	55961070	1909	1909	1909	1909	0
68	20241219	173300	55961070	1909	1909	1909	1909	0
69	20241219	173200	55961070	1909	1909	1909	1909	0
70	20241219	173100	55961070	1909	1909	1909	1909	0
71	20241219	173000	55961070	1909	1909	1909	1909	0
72	20241219	172900	55961070	1909	1909	1909	1909	0
73	20241219	172800	55961070	1909	1909	1909	1909	0
74	20241219	172700	55961070	1909	1909	1909	1909	0
75	20241219	172600	55961070	1909	1909	1909	1909	0
76	20241219	172500	55961070	1909	1909	1909	1909	0
77	20241219	172400	55961070	1909	1909	1909	1909	0
78	20241219	172300	55961070	1909	1909	1909	1909	0
79	20241219	172200	55961070	1909	1909	1909	1909	0
80	20241219	172100	55961070	1909	1909	1909	1909	0
81	20241219	172000	55961070	1909	1909	1909	1909	0
82	20241219	171900	55961070	1909	1909	1909	1909	0
83	20241219	171800	55961070	1909	1909	1909	1909	0
84	20241219	171700	55961070	1909	1909	1909	1909	0
85	20241219	171600	55961070	1909	1909	1909	1909	0
86	20241219	171500	55961070	1909	1909	1909	1909	0
87	20241219	171400	55961070	1909	1909	1909	1909	0
88	20241219	171300	55961070	1909	1909	1909	1909	0
89	20241219	171200	55961070	1909	1909	1909	1909	0
90	20241219	171100	55961070	1909	1909	1909	1909	0
91	20241219	171000	55961070	1909	1909	1909	1909	0
92	20241219	170900	55961070	1909	1909	1909	1909	476
93	20241219	170800	55961070	1909	1909	1909	1909	0
94	20241219	170700	55961070	1909	1909	1909	1909	0
95	20241219	170600	55961070	1909	1909	1909	1909	0
96	20241219	170500	55961070	1909	1909	1909	1909	0
97	20241219	170400	55961070	1909	1909	1909	1909	0
98	20241219	170300	55961070	1909	1909	1909	1909	0
99	20241219	170200	55961070	1909	1909	1909	1909	0
100	20241219	170100	55961070	1909	1909	1909	1909	0
101	20241219	170000	55961070	1909	1909	1909	1909	0
102	20241219	165900	55961070	1909	1909	1909	1909	0
103	20241219	165800	55961070	1909	1909	1909	1909	0
104	20241219	165700	55961070	1909	1909	1909	1909	0
105	20241219	165600	55961070	1909	1909	1909	1909	0
106	20241219	165500	55961070	1909	1909	1909	1909	0
107	20241219	165400	55961070	1909	1909	1909	1909	0
108	20241219	165300	55961070	1909	1909	1909	1909	0
109	20241219	165200	55961070	1909	1909	1909	1909	0
110	20241219	165100	55961070	1909	1909	1909	1909	0
111	20241219	165000	55961070	1909	1909	1909	1909	0
112	20241219	164900	55961070	1909	1909	1909	1909	0
113	20241219	164800	55961070	1909	1909	1909	1909	0
114	20241219	164700	55961070	1909	1909	1909	1909	0
115	20241219	164600	55961070	1909	1909	1909	1909	0
116	20241219	164500	55961070	1909	1909	1909	1909	0
117	20241219	164400	55961070	1909	1909	1909	1909	0
118	20241219	164300	55961070	1909	1909	1909	1909	0
119	20241219	164200	55961070	1909	1909	1909	1909	0
120	20241219	164100	55961070	1909	1909	1909	1909	0
121	20241219	164000	55961070	1909	1909	1909	1909	0
122	20241219	163900	55961070	1909	1909	1909	1909	476
123	20241219	163800	55961070	1909	1909	1909	1909	0
124	20241219	163700	55961070	1909	1909	1909	1909	0
125	20241219	163600	55961070	1909	1909	1909	1909	0
126	20241219	163500	55961070	1909	1909	1909	1909	0
127	20241219	163400	55961070	1909	1909	1909	1909	0
128	20241219	163300	55961070	1909	1909	1909	1909	0
129	20241219	163200	55961070	1909	1909	1909	1909	0
130	20241219	163100	55961070	1909	1909	1909	1909	0
131	20241219	163000	55961070	1909	1909	1909	1909	0
132	20241219	162900	55961070	1909	1909	1909	1909	0
133	20241219	162800	55961070	1909	1909	1909	1909	0
134	20241219	162700	55961070	1909	1909	1909	1909	0
135	20241219	162600	55961070	1909	1909	1909	1909	0
136	20241219	162500	55961070	1909	1909	1909	1909	0
137	20241219	162400	55961070	1909	1909	1909	1909	0
138	20241219	162300	55961070	1909	1909	1909	1909	0
139	20241219	162200	55961070	1909	1909	1909	1909	0
140	20241219	162100	55961070	1909	1909	1909	1909	0
141	20241219	162000	55961070	1909	1909	1909	1909	0
142	20241219	161900	55961070	1909	1909	1909	1909	0
143	20241219	161800	55961070	1909	1909	1909	1909	0
144	20241219	161700	55961070	1909	1909	1909	1909	0
145	20241219	161600	55961070	1909	1909	1909	1909	0
146	20241219	161500	55961070	1909	1909	1909	1909	0
147	20241219	161400	55961070	1909	1909	1909	1909	0
148	20241219	161300	55961070	1909	1909	1909	1909	0
149	20241219	161200	55961070	1909	1909	1909	1909	0
150	20241219	161100	55961070	1909	1909	1909	1909	0
151	20241219	161000	55961070	1909	1909	1909	1909	0
152	20241219	160900	55961070	1909	1909	1909	1909	476
153	20241219	160800	55961070	1909	1909	1909	1909	0
154	20241219	160700	55961070	1909	1909	1909	1909	0
155	20241219	160600	55961070	1909	1909	1909	1909	0
156	20241219	160500	55961070	1909	1909	1909	1909	0
157	20241219	160400	55961070	1909	1909	1909	1909	0
158	20241219	160300	55961070	1909	1909	1909	1909	0
159	20241219	160200	55961070	1909	1909	1909	1909	0
160	20241219	160100	55961070	1909	1909	1909	1909	0
161	20241219	160000	55961070	1909	1909	1909	1909	0
162	20241219	155900	55961070	1909	1909	1909	1909	0
163	20241219	155800	55961070	1909	1909	1909	1909	0
164	20241219	155700	55961070	1909	1909	1909	1909	0
165	20241219	155600	55961070	1909	1909	1909	1909	0
166	20241219	155500	55961070	1909	1909	1909	1909	0
167	20241219	155400	55961070	1909	1909	1909	1909	0
168	20241219	155300	55961070	1909	1909	1909	1909	0
169	20241219	155200	55961070	1909	1909	1909	1909	0
170	20241219	155100	55961070	1909	1909	1909	1909	0
171	20241219	155000	55961070	1909	1909	1909	1909	0
172	20241219	154900	55961070	1909	1909	1909	1909	0
173	20241219	154800	55961070	1909	1909	1909	1909	0
174	20241219	154700	55961070	1909	1909	1909	1909	0
175	20241219	154600	55961070	1909	1909	1909	1909	0
176	20241219	154500	55961070	1909	1909	1909	1909	0
177	20241219	154400	55961070	1909	1909	1909	1909	0
178	20241219	154300	55961070	1909	1909	1909	1909	0
179	20241219	154200	55961070	1909	1909	1909	1909	0
180	20241219	154100	55961070	1909	1909	1909	1909	0
181	20241219	154000	55961070	1909	1909	1909	1909	0
182	20241219	153900	55961070	1909	1909	1909	1909	476
183	20241219	153800	55961070	1909	1909	1909	1909	0
184	20241219	153700	55961070	1909	1909	1909	1909	0
185	20241219	153600	55961070	1909	1909	1909	1909	0
186	20241219	153500	55961070	1909	1909	1909	1909	0
187	20241219	153400	55961070	1909	1909	1909	1909	0
188	20241219	153300	55961070	1909	1909	1909	1909	0
189	20241219	153200	55961070	1909	1909	1909	1909	0
190	20241219	153100	55961070	1909	1909	1909	1909	0
191	20241219	153000	55961070	1909	1909	1909	1909	476
192	20241219	152900	55052386	1901	1901	1901	1901	0
193	20241219	152800	55052386	1901	1901	1901	1901	0
194	20241219	152700	55052386	1901	1901	1901	1901	0
195	20241219	152600	55052386	1901	1901	1901	1901	0
196	20241219	152500	55052386	1901	1901	1901	1901	0
197	20241219	152400	55052386	1901	1901	1901	1901	0
198	20241219	152300	55052386	1901	1901	1901	1901	0
199	20241219	152200	55052386	1901	1901	1901	1901	0
200	20241219	152100	55052386	1901	1901	1901	1901	0
201	20241219	152000	55052386	1901	1901	1901	1901	0
202	20241219	151900	55052386	1901	1901	1901	1901	7
203	20241219	151800	55039079	1901	1902	1902	1901	31
204	20241219	151700	54980121	1900	1906	1906	1900	176
205	20241219	151600	54645271	1906	1906	1906	1906	0
206	20241219	151500	54645271	1906	1902	1906	1902	180
207	20241219	151400	54302511	1898	1896	1898	1896	505
208	20241219	151300	53344550	1890	1890	1890	1890	0
209	20241219	151200	53344550	1890	1890	1890	1890	0
210	20241219	151100	53344550	1890	1890	1890	1890	0
211	20241219	151000	53344550	1890	1890	1890	1890	0
212	20241219	150900	53344550	1890	1890	1890	1890	0
213	20241219	150800	53344550	1890	1890	1890	1890	0
214	20241219	150700	53344550	1890	1890	1890	1890	0
215	20241219	150600	53344550	1890	1890	1890	1890	0
216	20241219	150500	53344550	1890	1890	1890	1890	0
217	20241219	150400	53344550	1890	1890	1890	1890	0
218	20241219	150300	53344550	1890	1890	1890	1890	0
219	20241219	150200	53344550	1890	1890	1890	1890	0
220	20241219	150100	53344550	1890	1890	1890	1890	0
221	20241219	150000	53344550	1890	1890	1890	1890	0
222	20241219	145900	53344550	1890	1890	1890	1890	0
223	20241219	145800	53344550	1890	1890	1890	1890	4
224	20241219	145700	53336990	1890	1890	1890	1890	0
225	20241219	145600	53336990	1890	1890	1890	1890	0
226	20241219	145500	53336990	1890	1890	1890	1890	2
227	20241219	145400	53333210	1890	1890	1890	1890	50
228	20241219	145300	53238710	1896	1896	1896	1896	0
229	20241219	145200	53238710	1896	1896	1896	1896	0
230	20241219	145100	53238710	1896	1893	1896	1893	3
231	20241219	145000	53233028	1892	1892	1892	1892	0
232	20241219	144900	53233028	1892	1892	1892	1892	1
233	20241219	144800	53231136	1892	1892	1892	1892	0
234	20241219	144700	53231136	1892	1892	1892	1892	0
235	20241219	144600	53231136	1892	1892	1892	1892	0
236	20241219	144500	53231136	1892	1892	1892	1892	0
237	20241219	144400	53231136	1892	1892	1892	1892	0
238	20241219	144300	53231136	1892	1892	1892	1892	0
239	20241219	144200	53231136	1892	1892	1892	1892	2
240	20241219	144100	53227352	1890	1890	1890	1890	0
241	20241219	144000	53227352	1890	1890	1890	1890	0
242	20241219	143900	53227352	1890	1890	1890	1890	902
243	20241219	143800	51522572	1890	1890	1890	1890	0
244	20241219	143700	51522572	1890	1890	1890	1890	0
245	20241219	143600	51522572	1890	1890	1890	1890	0
246	20241219	143500	51522572	1890	1890	1890	1890	0
247	20241219	143400	51522572	1890	1890	1890	1890	0
248	20241219	143300	51522572	1890	1890	1890	1890	0
249	20241219	143200	51522572	1890	1890	1890	1890	0
250	20241219	143100	51522572	1890	1890	1890	1890	0
251	20241219	143000	51522572	1890	1890	1890	1890	0
252	20241219	142900	51522572	1890	1890	1890	1890	0
253	20241219	142800	51522572	1890	1890	1890	1890	0
254	20241219	142700	51522572	1890	1890	1890	1890	0
255	20241219	142600	51522572	1890	1890	1890	1890	296
256	20241219	142500	50963132	1892	1892	1892	1892	0
257	20241219	142400	50963132	1892	1892	1892	1892	0
258	20241219	142300	50963132	1892	1892	1892	1892	0
259	20241219	142200	50963132	1892	1892	1892	1892	0
260	20241219	142100	50963132	1892	1892	1892	1892	1
261	20241219	142000	50961240	1889	1889	1889	1889	0
262	20241219	141900	50961240	1889	1889	1889	1889	0
263	20241219	141800	50961240	1889	1889	1889	1889	0
264	20241219	141700	50961240	1889	1889	1889	1889	0
265	20241219	141600	50961240	1889	1889	1889	1889	0
266	20241219	141500	50961240	1889	1889	1889	1889	0
267	20241219	141400	50961240	1889	1889	1889	1889	0
268	20241219	141300	50961240	1889	1889	1889	1889	0
269	20241219	141200	50961240	1889	1889	1889	1889	0
270	20241219	141100	50961240	1889	1889	1889	1889	0
271	20241219	141000	50961240	1889	1889	1889	1889	0
272	20241219	140900	50961240	1889	1889	1889	1889	0
273	20241219	140800	50961240	1889	1889	1889	1889	0
274	20241219	140700	50961240	1889	1889	1889	1889	0
275	20241219	140600	50961240	1889	1889	1889	1889	0
276	20241219	140500	50961240	1889	1889	1889	1889	0
277	20241219	140400	50961240	1889	1889	1889	1889	0
278	20241219	140300	50961240	1889	1889	1889	1889	0
279	20241219	140200	50961240	1889	1889	1889	1889	0
280	20241219	140100	50961240	1889	1889	1889	1889	0
281	20241219	140000	50961240	1889	1889	1889	1889	0
282	20241219	135900	50961240	1889	1889	1889	1889	0
283	20241219	135800	50961240	1889	1889	1889	1889	0
284	20241219	135700	50961240	1889	1889	1889	1889	0
285	20241219	135600	50961240	1889	1889	1889	1889	1527
286	20241219	135500	48076737	1892	1892	1892	1892	0
287	20241219	135400	48076737	1892	1892	1892	1892	0
288	20241219	135300	48076737	1892	1892	1892	1892	0
289	20241219	135200	48076737	1892	1890	1892	1889	99
290	20241219	135100	47889713	1889	1889	1889	1889	0
291	20241219	135000	47889713	1889	1889	1889	1889	0
292	20241219	134900	47889713	1889	1889	1889	1889	0
293	20241219	134800	47889713	1889	1889	1889	1889	0
294	20241219	134700	47889713	1889	1889	1889	1889	0
295	20241219	134600	47889713	1889	1889	1889	1889	0
296	20241219	134500	47889713	1889	1889	1889	1889	0
297	20241219	134400	47889713	1889	1889	1889	1889	0
298	20241219	134300	47889713	1889	1889	1889	1889	0
299	20241219	134200	47889713	1889	1889	1889	1889	0
300	20241219	134100	47889713	1889	1889	1889	1889	0
301	20241219	134000	47889713	1889	1889	1889	1889	0
302	20241219	133900	47889713	1889	1889	1889	1889	0
303	20241219	133800	47889713	1889	1889	1889	1889	0
304	20241219	133700	47889713	1889	1889	1889	1889	0
305	20241219	133600	47889713	1889	1889	1889	1889	0
306	20241219	133500	47889713	1889	1889	1889	1889	0
307	20241219	133400	47889713	1889	1889	1889	1889	0
308	20241219	133300	47889713	1889	1889	1889	1889	0
309	20241219	133200	47889713	1889	1889	1889	1889	0
310	20241219	133100	47889713	1889	1889	1889	1889	0
311	20241219	133000	47889713	1889	1889	1889	1889	0
312	20241219	132900	47889713	1889	1889	1889	1889	0
313	20241219	132800	47889713	1889	1889	1889	1889	0
314	20241219	132700	47889713	1889	1889	1889	1889	0
315	20241219	132600	47889713	1889	1889	1889	1889	0
316	20241219	132500	47889713	1889	1889	1889	1889	0
317	20241219	132400	47889713	1889	1889	1889	1889	0
318	20241219	132300	47889713	1889	1889	1889	1889	0
319	20241219	132200	47889713	1889	1889	1889	1889	0
320	20241219	132100	47889713	1889	1889	1889	1889	0
321	20241219	132000	47889713	1889	1889	1889	1889	0
322	20241219	131900	47889713	1889	1889	1889	1889	0
323	20241219	131800	47889713	1889	1889	1889	1889	0
324	20241219	131700	47889713	1889	1889	1889	1889	1
325	20241219	131600	47887824	1888	1888	1888	1888	0
326	20241219	131500	47887824	1888	1888	1888	1888	0
327	20241219	131400	47887824	1888	1888	1888	1888	0
328	20241219	131300	47887824	1888	1888	1888	1888	0
329	20241219	131200	47887824	1888	1888	1888	1888	0
330	20241219	131100	47887824	1888	1888	1888	1888	0
331	20241219	131000	47887824	1888	1888	1888	1888	708
332	20241219	130900	46551120	1888	1888	1888	1888	0
333	20241219	130800	46551120	1888	1888	1888	1888	2
334	20241219	130700	46547344	1888	1888	1888	1888	9
335	20241219	130600	46530352	1887	1887	1887	1887	0
336	20241219	130500	46530352	1887	1887	1887	1887	0
337	20241219	130400	46530352	1887	1887	1887	1887	0
338	20241219	130300	46530352	1887	1887	1887	1887	0
339	20241219	130200	46530352	1887	1887	1887	1887	0
340	20241219	130100	46530352	1887	1887	1887	1887	0
341	20241219	130000	46530352	1887	1887	1887	1887	5
342	20241219	125900	46520917	1886	1887	1887	1886	12
343	20241219	125800	46498277	1887	1887	1887	1887	3
344	20241219	125700	46492616	1891	1891	1891	1891	0
345	20241219	125600	46492616	1891	1891	1891	1891	0
346	20241219	125500	46492616	1891	1891	1897	1891	2007
347	20241219	125400	42685807	1892	1887	1892	1887	13
348	20241219	125300	42661236	1887	1887	1887	1887	0
349	20241219	125200	42661236	1887	1887	1887	1887	4
350	20241219	125100	42653688	1887	1886	1890	1886	1017
351	20241219	125000	40733993	1886	1886	1886	1886	0
352	20241219	124900	40733993	1886	1886	1886	1886	0
353	20241219	124800	40733993	1886	1886	1886	1886	0
354	20241219	124700	40733993	1886	1886	1886	1886	0
355	20241219	124600	40733993	1886	1886	1886	1886	0
356	20241219	124500	40733993	1886	1886	1886	1886	0
357	20241219	124400	40733993	1886	1886	1886	1886	4
358	20241219	124300	40726449	1888	1888	1888	1888	0
359	20241219	124200	40726449	1888	1888	1888	1888	0
360	20241219	124100	40726449	1888	1888	1888	1888	0
361	20241219	124000	40726449	1888	1888	1888	1888	0
362	20241219	123900	40726449	1888	1888	1888	1888	0
363	20241219	123800	40726449	1888	1888	1888	1888	0
364	20241219	123700	40726449	1888	1888	1888	1888	0
365	20241219	123600	40726449	1888	1888	1888	1888	0
366	20241219	123500	40726449	1888	1888	1888	1888	0
367	20241219	123400	40726449	1888	1888	1888	1888	0
368	20241219	123300	40726449	1888	1888	1888	1888	0
369	20241219	123200	40726449	1888	1888	1888	1888	0
370	20241219	123100	40726449	1888	1888	1888	1888	0
371	20241219	123000	40726449	1888	1888	1888	1888	1
372	20241219	122900	40724561	1888	1888	1888	1888	1
373	20241219	122800	40722673	1889	1888	1889	1888	2
374	20241219	122700	40718896	1885	1885	1885	1885	0
375	20241219	122600	40718896	1885	1885	1885	1885	0
376	20241219	122500	40718896	1885	1885	1885	1885	0
377	20241219	122400	40718896	1885	1885	1885	1885	0
378	20241219	122300	40718896	1885	1885	1885	1885	0
379	20241219	122200	40718896	1885	1885	1885	1885	0
380	20241219	122100	40718896	1885	1885	1885	1885	0
381	20241219	122000	40718896	1885	1885	1885	1885	0
382	20241219	121900	40718896	1885	1885	1885	1885	0
383	20241219	121800	40718896	1885	1885	1885	1885	0
384	20241219	121700	40718896	1885	1885	1885	1885	0
385	20241219	121600	40718896	1885	1885	1885	1885	0
386	20241219	121500	40718896	1885	1885	1885	1885	0
387	20241219	121400	40718896	1885	1885	1885	1885	0
388	20241219	121300	40718896	1885	1885	1885	1885	0
389	20241219	121200	40718896	1885	1885	1885	1885	0
390	20241219	121100	40718896	1885	1885	1885	1885	0
391	20241219	121000	40718896	1885	1885	1885	1885	0
392	20241219	120900	40718896	1885	1885	1885	1885	0
393	20241219	120800	40718896	1885	1885	1885	1885	0
394	20241219	120700	40718896	1885	1885	1885	1885	0
395	20241219	120600	40718896	1885	1885	1885	1885	1
396	20241219	120500	40717011	1888	1888	1888	1888	0
397	20241219	120400	40717011	1888	1887	1888	1887	5
398	20241219	120300	40707575	1887	1888	1888	1887	10
399	20241219	120200	40688696	1888	1888	1888	1888	2
400	20241219	120100	40684920	1885	1888	1888	1885	139
401	20241219	120000	40422760	1887	1887	1887	1887	0
402	20241219	115900	40422760	1887	1887	1887	1887	0
403	20241219	115800	40422760	1887	1887	1887	1887	0
404	20241219	115700	40422760	1887	1887	1887	1887	0
405	20241219	115600	40422760	1887	1887	1887	1887	0
406	20241219	115500	40422760	1887	1887	1887	1887	0
407	20241219	115400	40422760	1887	1888	1888	1887	6
408	20241219	115300	40411437	1888	1888	1888	1888	4
409	20241219	115200	40403885	1888	1888	1888	1888	28
410	20241219	115100	40351021	1888	1888	1888	1888	6
411	20241219	115000	40339693	1888	1888	1888	1888	8
412	20241219	114900	40324589	1888	1888	1888	1888	1
413	20241219	114800	40322701	1888	1888	1888	1888	24
414	20241219	114700	40277389	1888	1888	1888	1888	7
415	20241219	114600	40264173	1888	1888	1888	1888	0
416	20241219	114500	40264173	1888	1888	1888	1888	0
417	20241219	114400	40264173	1888	1888	1888	1888	0
418	20241219	114300	40264173	1888	1888	1888	1888	10
419	20241219	114200	40245293	1888	1888	1888	1888	8
420	20241219	114100	40230189	1888	1888	1888	1888	21
421	20241219	114000	40190541	1887	1887	1887	1887	1
422	20241219	113900	40188654	1886	1886	1886	1886	0
423	20241219	113800	40188654	1886	1886	1886	1886	0
424	20241219	113700	40188654	1886	1896	1896	1886	534
425	20241219	113600	39177511	1897	1897	1897	1897	0
426	20241219	113500	39177511	1897	1897	1897	1897	0
427	20241219	113400	39177511	1897	1897	1897	1897	0
428	20241219	113300	39177511	1897	1897	1897	1897	1
429	20241219	113200	39175614	1902	1888	1902	1888	23
430	20241219	113100	39131967	1885	1885	1885	1885	0
431	20241219	113000	39131967	1885	1885	1885	1885	0
432	20241219	112900	39131967	1885	1885	1885	1885	0
433	20241219	112800	39131967	1885	1885	1885	1885	32
434	20241219	112700	39071647	1885	1886	1886	1885	43
435	20241219	112600	38990591	1887	1887	1887	1887	0
436	20241219	112500	38990591	1887	1888	1888	1887	2
437	20241219	112400	38986816	1888	1888	1888	1888	0
438	20241219	112300	38986816	1888	1888	1888	1888	0
439	20241219	112200	38986816	1888	1888	1888	1888	0
440	20241219	112100	38986816	1888	1888	1888	1888	0
441	20241219	112000	38986816	1888	1888	1888	1888	1
442	20241219	111900	38984928	1888	1888	1888	1888	0
443	20241219	111800	38984928	1888	1888	1888	1888	0
444	20241219	111700	38984928	1888	1888	1888	1888	0
445	20241219	111600	38984928	1888	1888	1888	1888	0
446	20241219	111500	38984928	1888	1888	1888	1888	2
447	20241219	111400	38981152	1887	1887	1887	1887	0
448	20241219	111300	38981152	1887	1887	1887	1887	0
449	20241219	111200	38981152	1887	1887	1887	1887	0
450	20241219	111100	38981152	1887	1887	1887	1887	0
451	20241219	111000	38981152	1887	1887	1887	1887	0
452	20241219	110900	38981152	1887	1887	1887	1887	0
453	20241219	110800	38981152	1887	1887	1887	1887	0
454	20241219	110700	38981152	1887	1887	1887	1887	0
455	20241219	110600	38981152	1887	1887	1887	1887	0
456	20241219	110500	38981152	1887	1887	1887	1887	0
457	20241219	110400	38981152	1887	1887	1887	1887	0
458	20241219	110300	38981152	1887	1887	1887	1887	0
459	20241219	110200	38981152	1887	1887	1887	1887	0
460	20241219	110100	38981152	1887	1887	1887	1887	0
461	20241219	110000	38981152	1887	1887	1887	1887	0
462	20241219	105900	38981152	1887	1887	1887	1887	1
463	20241219	105800	38979265	1884	1884	1884	1884	0
464	20241219	105700	38979265	1884	1884	1884	1884	1
465	20241219	105600	38977381	1884	1885	1886	1884	501
466	20241219	105500	38032524	1886	1886	1886	1886	286
467	20241219	105400	37493128	1886	1887	1887	1886	500
468	20241219	105300	36549843	1888	1888	1888	1888	0
469	20241219	105200	36549843	1888	1888	1888	1888	0
470	20241219	105100	36549843	1888	1888	1888	1888	0
471	20241219	105000	36549843	1888	1890	1890	1888	2028
472	20241219	104900	32719043	1890	1890	1890	1890	32
473	20241219	104800	32658563	1887	1894	1904	1887	1324
474	20241219	104700	30153837	1889	1889	1900	1889	27
475	20241219	104600	30102592	1889	1887	1906	1887	5526
476	20241219	104500	19574297	1887	1887	1887	1887	0
477	20241219	104400	19574297	1887	1887	1887	1887	0
478	20241219	104300	19574297	1887	1887	1887	1887	0
479	20241219	104200	19574297	1887	1887	1887	1887	0
480	20241219	104100	19574297	1887	1887	1888	1887	5
481	20241219	104000	19564861	1887	1887	1887	1887	0
482	20241219	103900	19564861	1887	1887	1887	1887	0
483	20241219	103800	19564861	1887	1887	1888	1887	54
484	20241219	103700	19462949	1887	1886	1887	1886	28
485	20241219	103600	19410114	1886	1886	1886	1886	0
486	20241219	103500	19410114	1886	1886	1886	1886	0
487	20241219	103400	19410114	1886	1886	1886	1886	0
488	20241219	103300	19410114	1886	1886	1886	1886	0
489	20241219	103200	19410114	1886	1886	1886	1886	1
490	20241219	103100	19408228	1893	1893	1893	1893	105
491	20241219	103000	19209463	1879	1879	1879	1879	0
492	20241219	102900	19209463	1879	1879	1879	1879	0
493	20241219	102800	19209463	1879	1879	1879	1879	4
494	20241219	102700	19201947	1879	1883	1883	1878	14
495	20241219	102600	19175632	1884	1884	1884	1884	0
496	20241219	102500	19175632	1884	1884	1884	1884	0
497	20241219	102400	19175632	1884	1884	1884	1884	0
498	20241219	102300	19175632	1884	1884	1884	1884	1
499	20241219	102200	19173748	1878	1889	1889	1878	4513
500	20241219	102100	10656944	1888	1888	1888	1888	0
501	20241219	102000	10656944	1888	1888	1888	1888	0
502	20241219	101900	10656944	1888	1888	1888	1888	0
503	20241219	101800	10656944	1888	1888	1888	1888	1
504	20241219	101700	10655056	1890	1890	1890	1890	1
505	20241219	101600	10653166	1888	1888	1888	1887	502
506	20241219	101500	9705392	1891	1891	1891	1891	1
507	20241219	101400	9703501	1885	1885	1885	1885	1
508	20241219	101300	9701616	1884	1884	1884	1884	0
509	20241219	101200	9701616	1884	1884	1884	1884	0
510	20241219	101100	9701616	1884	1884	1884	1884	0
511	20241219	101000	9701616	1884	1884	1884	1884	0
512	20241219	100900	9701616	1884	1884	1884	1884	0
513	20241219	100800	9701616	1884	1884	1884	1884	0
514	20241219	100700	9701616	1884	1884	1884	1884	0
515	20241219	100600	9701616	1884	1884	1884	1884	0
516	20241219	100500	9701616	1884	1884	1884	1884	0
517	20241219	100400	9701616	1884	1884	1884	1884	0
518	20241219	100300	9701616	1884	1884	1884	1884	0
519	20241219	100200	9701616	1884	1884	1884	1884	0
520	20241219	100100	9701616	1884	1891	1891	1884	5
521	20241219	100000	9692189	1884	1884	1889	1883	26
522	20241219	095900	9643205	1891	1884	1891	1883	47
523	20241219	095800	9554625	1884	1884	1889	1883	37
524	20241219	095700	9484920	1884	1884	1891	1883	15
525	20241219	095600	9456657	1883	1883	1883	1883	0
526	20241219	095500	9456657	1883	1883	1883	1883	0
527	20241219	095400	9456657	1883	1883	1883	1883	0
528	20241219	095300	9456657	1883	1883	1883	1883	0
529	20241219	095200	9456657	1883	1883	1883	1883	0
530	20241219	095100	9456657	1883	1883	1883	1883	0
531	20241219	095000	9456657	1883	1883	1883	1883	0
532	20241219	094900	9456657	1883	1883	1883	1883	0
533	20241219	094800	9456657	1883	1883	1883	1883	0
534	20241219	094700	9456657	1883	1883	1883	1883	0
535	20241219	094600	9456657	1883	1884	1884	1883	14
536	20241219	094500	9430286	1884	1883	1891	1883	27
537	20241219	094400	9379413	1889	1884	1891	1883	18
538	20241219	094300	9345493	1884	1884	1888	1883	27
539	20241219	094200	9294637	1884	1884	1892	1884	128
540	20241219	094100	9053041	1883	1883	1883	1883	0
541	20241219	094000	9053041	1883	1892	1892	1883	12
542	20241219	093900	9030435	1884	1892	1892	1884	10
543	20241219	093800	9011557	1884	1891	1892	1884	10
544	20241219	093700	8992680	1884	1891	1891	1884	6
545	20241219	093600	8981355	1887	1887	1887	1887	1
546	20241219	093500	8979468	1886	1889	1889	1886	501
547	20241219	093400	8033947	1889	1890	1890	1889	1110
548	20241219	093300	5937148	1891	1891	1891	1891	1
549	20241219	093200	5935257	1892	1892	1892	1892	1
550	20241219	093100	5933365	1891	1891	1891	1891	0
551	20241219	093000	5933365	1891	1891	1891	1891	0
552	20241219	092900	5933365	1891	1891	1891	1891	0
553	20241219	092800	5933365	1891	1890	1891	1890	3
554	20241219	092700	5927694	1889	1889	1889	1889	0
555	20241219	092600	5927694	1889	1889	1889	1889	0
556	20241219	092500	5927694	1889	1889	1889	1889	0
557	20241219	092400	5927694	1889	1889	1889	1889	0
558	20241219	092300	5927694	1889	1889	1889	1889	0
559	20241219	092200	5927694	1889	1889	1889	1889	0
560	20241219	092100	5927694	1889	1889	1889	1889	23
561	20241219	092000	5884247	1889	1889	1889	1889	0
562	20241219	091900	5884247	1889	1889	1889	1889	865
563	20241219	091800	4250262	1889	1889	1889	1889	0
564	20241219	091700	4250262	1889	1889	1889	1889	0
565	20241219	091600	4250262	1889	1889	1889	1889	0
566	20241219	091500	4250262	1889	1889	1889	1889	50
567	20241219	091400	4155812	1892	1892	1892	1892	0
568	20241219	091300	4155812	1892	1889	1892	1889	33
569	20241219	091200	4093440	1892	1891	1892	1889	326
570	20241219	091100	3477621	1892	1892	1892	1892	220
571	20241219	091000	3061381	1892	1892	1898	1892	5
572	20241219	090900	3051909	1899	1892	1901	1892	6
573	20241219	090800	3040536	1902	1902	1902	1902	0
574	20241219	090700	3040536	1902	1902	1902	1902	0
575	20241219	090600	3040536	1902	1902	1902	1902	0
576	20241219	090500	3040536	1902	1902	1902	1902	2
577	20241219	090400	3036732	1902	1902	1902	1902	87
578	20241219	090300	2871258	1903	1902	1903	1902	255
579	20241219	090200	2386063	1903	1889	1903	1889	391
580	20241219	090100	1643577	1887	1887	1887	1887	370
581	20241219	090000	945387	1887	1887	1887	1887	501