KissMeData/002920/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	183900	67438160	1896	1896	1896	1896	301
3	20241220	183800	67438160	1896	1896	1896	1896	0
4	20241220	183700	67438160	1896	1896	1896	1896	0
5	20241220	183600	67438160	1896	1896	1896	1896	0
6	20241220	183500	67438160	1896	1896	1896	1896	0
7	20241220	183400	67438160	1896	1896	1896	1896	0
8	20241220	183300	67438160	1896	1896	1896	1896	0
9	20241220	183200	67438160	1896	1896	1896	1896	0
10	20241220	183100	67438160	1896	1896	1896	1896	0
11	20241220	183000	67438160	1896	1896	1896	1896	0
12	20241220	182900	67438160	1896	1896	1896	1896	0
13	20241220	182800	67438160	1896	1896	1896	1896	0
14	20241220	182700	67438160	1896	1896	1896	1896	0
15	20241220	182600	67438160	1896	1896	1896	1896	0
16	20241220	182500	67438160	1896	1896	1896	1896	0
17	20241220	182400	67438160	1896	1896	1896	1896	0
18	20241220	182300	67438160	1896	1896	1896	1896	0
19	20241220	182200	67438160	1896	1896	1896	1896	0
20	20241220	182100	67438160	1896	1896	1896	1896	0
21	20241220	182000	67438160	1896	1896	1896	1896	0
22	20241220	181900	67438160	1896	1896	1896	1896	0
23	20241220	181800	67438160	1896	1896	1896	1896	0
24	20241220	181700	67438160	1896	1896	1896	1896	0
25	20241220	181600	67438160	1896	1896	1896	1896	0
26	20241220	181500	67438160	1896	1896	1896	1896	0
27	20241220	181400	67438160	1896	1896	1896	1896	0
28	20241220	181300	67438160	1896	1896	1896	1896	0
29	20241220	181200	67438160	1896	1896	1896	1896	0
30	20241220	181100	67438160	1896	1896	1896	1896	0
31	20241220	181000	67438160	1896	1896	1896	1896	0
32	20241220	180900	67438160	1896	1896	1896	1896	301
33	20241220	180800	67438160	1896	1896	1896	1896	0
34	20241220	180700	67438160	1896	1896	1896	1896	0
35	20241220	180600	67438160	1896	1896	1896	1896	0
36	20241220	180500	67438160	1896	1896	1896	1896	0
37	20241220	180400	67438160	1896	1896	1896	1896	0
38	20241220	180300	67438160	1896	1896	1896	1896	0
39	20241220	180200	67438160	1896	1896	1896	1896	0
40	20241220	180100	67438160	1896	1896	1896	1896	0
41	20241220	180000	67438160	1896	1896	1896	1896	0
42	20241220	175900	67438160	1896	1896	1896	1896	0
43	20241220	175800	67438160	1896	1896	1896	1896	0
44	20241220	175700	67438160	1896	1896	1896	1896	0
45	20241220	175600	67438160	1896	1896	1896	1896	0
46	20241220	175500	67438160	1896	1896	1896	1896	0
47	20241220	175400	67438160	1896	1896	1896	1896	0
48	20241220	175300	67438160	1896	1896	1896	1896	0
49	20241220	175200	67438160	1896	1896	1896	1896	0
50	20241220	175100	67438160	1896	1896	1896	1896	0
51	20241220	175000	67438160	1896	1896	1896	1896	0
52	20241220	174900	67438160	1896	1896	1896	1896	0
53	20241220	174800	67438160	1896	1896	1896	1896	0
54	20241220	174700	67438160	1896	1896	1896	1896	0
55	20241220	174600	67438160	1896	1896	1896	1896	0
56	20241220	174500	67438160	1896	1896	1896	1896	0
57	20241220	174400	67438160	1896	1896	1896	1896	0
58	20241220	174300	67438160	1896	1896	1896	1896	0
59	20241220	174200	67438160	1896	1896	1896	1896	0
60	20241220	174100	67438160	1896	1896	1896	1896	0
61	20241220	174000	67438160	1896	1896	1896	1896	0
62	20241220	173900	67438160	1896	1896	1896	1896	301
63	20241220	173800	67438160	1896	1896	1896	1896	0
64	20241220	173700	67438160	1896	1896	1896	1896	0
65	20241220	173600	67438160	1896	1896	1896	1896	0
66	20241220	173500	67438160	1896	1896	1896	1896	0
67	20241220	173400	67438160	1896	1896	1896	1896	0
68	20241220	173300	67438160	1896	1896	1896	1896	0
69	20241220	173200	67438160	1896	1896	1896	1896	0
70	20241220	173100	67438160	1896	1896	1896	1896	0
71	20241220	173000	67438160	1896	1896	1896	1896	0
72	20241220	172900	67438160	1896	1896	1896	1896	0
73	20241220	172800	67438160	1896	1896	1896	1896	0
74	20241220	172700	67438160	1896	1896	1896	1896	0
75	20241220	172600	67438160	1896	1896	1896	1896	0
76	20241220	172500	67438160	1896	1896	1896	1896	0
77	20241220	172400	67438160	1896	1896	1896	1896	0
78	20241220	172300	67438160	1896	1896	1896	1896	0
79	20241220	172200	67438160	1896	1896	1896	1896	0
80	20241220	172100	67438160	1896	1896	1896	1896	0
81	20241220	172000	67438160	1896	1896	1896	1896	0
82	20241220	171900	67438160	1896	1896	1896	1896	0
83	20241220	171800	67438160	1896	1896	1896	1896	0
84	20241220	171700	67438160	1896	1896	1896	1896	0
85	20241220	171600	67438160	1896	1896	1896	1896	0
86	20241220	171500	67438160	1896	1896	1896	1896	0
87	20241220	171400	67438160	1896	1896	1896	1896	0
88	20241220	171300	67438160	1896	1896	1896	1896	0
89	20241220	171200	67438160	1896	1896	1896	1896	0
90	20241220	171100	67438160	1896	1896	1896	1896	0
91	20241220	171000	67438160	1896	1896	1896	1896	0
92	20241220	170900	67438160	1896	1896	1896	1896	301
93	20241220	170800	67438160	1896	1896	1896	1896	0
94	20241220	170700	67438160	1896	1896	1896	1896	0
95	20241220	170600	67438160	1896	1896	1896	1896	0
96	20241220	170500	67438160	1896	1896	1896	1896	0
97	20241220	170400	67438160	1896	1896	1896	1896	0
98	20241220	170300	67438160	1896	1896	1896	1896	0
99	20241220	170200	67438160	1896	1896	1896	1896	0
100	20241220	170100	67438160	1896	1896	1896	1896	0
101	20241220	170000	67438160	1896	1896	1896	1896	0
102	20241220	165900	67438160	1896	1896	1896	1896	0
103	20241220	165800	67438160	1896	1896	1896	1896	0
104	20241220	165700	67438160	1896	1896	1896	1896	0
105	20241220	165600	67438160	1896	1896	1896	1896	0
106	20241220	165500	67438160	1896	1896	1896	1896	0
107	20241220	165400	67438160	1896	1896	1896	1896	0
108	20241220	165300	67438160	1896	1896	1896	1896	0
109	20241220	165200	67438160	1896	1896	1896	1896	0
110	20241220	165100	67438160	1896	1896	1896	1896	0
111	20241220	165000	67438160	1896	1896	1896	1896	0
112	20241220	164900	67438160	1896	1896	1896	1896	0
113	20241220	164800	67438160	1896	1896	1896	1896	0
114	20241220	164700	67438160	1896	1896	1896	1896	0
115	20241220	164600	67438160	1896	1896	1896	1896	0
116	20241220	164500	67438160	1896	1896	1896	1896	0
117	20241220	164400	67438160	1896	1896	1896	1896	0
118	20241220	164300	67438160	1896	1896	1896	1896	0
119	20241220	164200	67438160	1896	1896	1896	1896	0
120	20241220	164100	67438160	1896	1896	1896	1896	0
121	20241220	164000	67438160	1896	1896	1896	1896	0
122	20241220	163900	67438160	1896	1896	1896	1896	301
123	20241220	163800	67438160	1896	1896	1896	1896	0
124	20241220	163700	67438160	1896	1896	1896	1896	0
125	20241220	163600	67438160	1896	1896	1896	1896	0
126	20241220	163500	67438160	1896	1896	1896	1896	0
127	20241220	163400	67438160	1896	1896	1896	1896	0
128	20241220	163300	67438160	1896	1896	1896	1896	0
129	20241220	163200	67438160	1896	1896	1896	1896	0
130	20241220	163100	67438160	1896	1896	1896	1896	0
131	20241220	163000	67438160	1896	1896	1896	1896	0
132	20241220	162900	67438160	1896	1896	1896	1896	0
133	20241220	162800	67438160	1896	1896	1896	1896	0
134	20241220	162700	67438160	1896	1896	1896	1896	0
135	20241220	162600	67438160	1896	1896	1896	1896	0
136	20241220	162500	67438160	1896	1896	1896	1896	0
137	20241220	162400	67438160	1896	1896	1896	1896	0
138	20241220	162300	67438160	1896	1896	1896	1896	0
139	20241220	162200	67438160	1896	1896	1896	1896	0
140	20241220	162100	67438160	1896	1896	1896	1896	0
141	20241220	162000	67438160	1896	1896	1896	1896	0
142	20241220	161900	67438160	1896	1896	1896	1896	0
143	20241220	161800	67438160	1896	1896	1896	1896	0
144	20241220	161700	67438160	1896	1896	1896	1896	0
145	20241220	161600	67438160	1896	1896	1896	1896	0
146	20241220	161500	67438160	1896	1896	1896	1896	0
147	20241220	161400	67438160	1896	1896	1896	1896	0
148	20241220	161300	67438160	1896	1896	1896	1896	0
149	20241220	161200	67438160	1896	1896	1896	1896	0
150	20241220	161100	67438160	1896	1896	1896	1896	0
151	20241220	161000	67438160	1896	1896	1896	1896	0
152	20241220	160900	67438160	1896	1896	1896	1896	301
153	20241220	160800	67438160	1896	1896	1896	1896	0
154	20241220	160700	67438160	1896	1896	1896	1896	0
155	20241220	160600	67438160	1896	1896	1896	1896	0
156	20241220	160500	67438160	1896	1896	1896	1896	0
157	20241220	160400	67438160	1896	1896	1896	1896	0
158	20241220	160300	67438160	1896	1896	1896	1896	0
159	20241220	160200	67438160	1896	1896	1896	1896	0
160	20241220	160100	67438160	1896	1896	1896	1896	0
161	20241220	160000	67438160	1896	1896	1896	1896	0
162	20241220	155900	67438160	1896	1896	1896	1896	0
163	20241220	155800	67438160	1896	1896	1896	1896	0
164	20241220	155700	67438160	1896	1896	1896	1896	0
165	20241220	155600	67438160	1896	1896	1896	1896	0
166	20241220	155500	67438160	1896	1896	1896	1896	0
167	20241220	155400	67438160	1896	1896	1896	1896	0
168	20241220	155300	67438160	1896	1896	1896	1896	0
169	20241220	155200	67438160	1896	1896	1896	1896	0
170	20241220	155100	67438160	1896	1896	1896	1896	0
171	20241220	155000	67438160	1896	1896	1896	1896	0
172	20241220	154900	67438160	1896	1896	1896	1896	0
173	20241220	154800	67438160	1896	1896	1896	1896	0
174	20241220	154700	67438160	1896	1896	1896	1896	0
175	20241220	154600	67438160	1896	1896	1896	1896	0
176	20241220	154500	67438160	1896	1896	1896	1896	0
177	20241220	154400	67438160	1896	1896	1896	1896	0
178	20241220	154300	67438160	1896	1896	1896	1896	0
179	20241220	154200	67438160	1896	1896	1896	1896	0
180	20241220	154100	67438160	1896	1896	1896	1896	0
181	20241220	154000	67438160	1896	1896	1896	1896	0
182	20241220	153900	67438160	1896	1896	1896	1896	301
183	20241220	153800	67438160	1896	1896	1896	1896	0
184	20241220	153700	67438160	1896	1896	1896	1896	0
185	20241220	153600	67438160	1896	1896	1896	1896	0
186	20241220	153500	67438160	1896	1896	1896	1896	0
187	20241220	153400	67438160	1896	1896	1896	1896	0
188	20241220	153300	67438160	1896	1896	1896	1896	0
189	20241220	153200	67438160	1896	1896	1896	1896	0
190	20241220	153100	67438160	1896	1896	1896	1896	0
191	20241220	153000	67438160	1896	1896	1896	1896	301
192	20241220	152900	66867464	1891	1891	1891	1891	0
193	20241220	152800	66867464	1891	1891	1891	1891	0
194	20241220	152700	66867464	1891	1891	1891	1891	0
195	20241220	152600	66867464	1891	1891	1891	1891	0
196	20241220	152500	66867464	1891	1891	1891	1891	0
197	20241220	152400	66867464	1891	1891	1891	1891	0
198	20241220	152300	66867464	1891	1891	1891	1891	0
199	20241220	152200	66867464	1891	1891	1891	1891	0
200	20241220	152100	66867464	1891	1891	1891	1891	0
201	20241220	152000	66867464	1891	1891	1891	1891	0
202	20241220	151900	66867464	1891	1891	1891	1891	0
203	20241220	151800	66867464	1891	1890	1891	1890	37
204	20241220	151700	66797514	1890	1889	1890	1889	8
205	20241220	151600	66782400	1889	1889	1889	1889	17
206	20241220	151500	66750287	1889	1889	1889	1889	14
207	20241220	151400	66723841	1889	1889	1889	1889	0
208	20241220	151300	66723841	1889	1889	1889	1889	0
209	20241220	151200	66723841	1889	1889	1889	1889	0
210	20241220	151100	66723841	1889	1889	1889	1889	0
211	20241220	151000	66723841	1889	1889	1889	1889	0
212	20241220	150900	66723841	1889	1889	1889	1889	0
213	20241220	150800	66723841	1889	1889	1889	1889	101
214	20241220	150700	66533052	1889	1889	1889	1889	0
215	20241220	150600	66533052	1889	1889	1889	1889	1
216	20241220	150500	66531163	1889	1889	1889	1889	0
217	20241220	150400	66531163	1889	1889	1889	1889	0
218	20241220	150300	66531163	1889	1889	1889	1889	0
219	20241220	150200	66531163	1889	1889	1889	1888	1588
220	20241220	150100	63533007	1889	1889	1889	1889	14
221	20241220	150000	63506561	1889	1889	1889	1889	7
222	20241220	145900	63493338	1889	1889	1889	1888	53
223	20241220	145800	63393259	1889	1889	1889	1889	13
224	20241220	145700	63368702	1889	1889	1889	1889	18
225	20241220	145600	63334700	1889	1889	1889	1889	11
226	20241220	145500	63313921	1889	1889	1889	1889	17
227	20241220	145400	63281808	1889	1889	1889	1889	18
228	20241220	145300	63247806	1889	1889	1889	1889	18
229	20241220	145200	63213804	1889	1889	1891	1889	33
230	20241220	145100	63151432	1891	1891	1891	1891	0
231	20241220	145000	63151432	1891	1891	1891	1891	0
232	20241220	144900	63151432	1891	1891	1891	1891	0
233	20241220	144800	63151432	1891	1891	1891	1891	0
234	20241220	144700	63151432	1891	1891	1891	1891	0
235	20241220	144600	63151432	1891	1891	1891	1891	0
236	20241220	144500	63151432	1891	1891	1891	1891	104
237	20241220	144400	62954768	1891	1891	1891	1891	164
238	20241220	144300	62644644	1891	1889	1891	1889	467
239	20241220	144200	61762041	1889	1889	1889	1889	280
240	20241220	144100	61233121	1889	1889	1889	1889	110
241	20241220	144000	61025331	1889	1889	1889	1888	544
242	20241220	143900	59997915	1889	1889	1889	1889	276
243	20241220	143800	59476551	1889	1895	1895	1888	3072
244	20241220	143700	53665540	1896	1896	1896	1896	0
245	20241220	143600	53665540	1896	1896	1896	1896	140
246	20241220	143500	53400100	1896	1896	1896	1896	130
247	20241220	143400	53153620	1896	1896	1896	1895	210
248	20241220	143300	52755472	1896	1896	1896	1896	190
249	20241220	143200	52395232	1896	1896	1896	1896	70
250	20241220	143100	52262512	1896	1894	1896	1894	33
251	20241220	143000	52199948	1894	1894	1894	1894	0
252	20241220	142900	52199948	1894	1894	1894	1894	0
253	20241220	142800	52199948	1894	1894	1894	1894	0
254	20241220	142700	52199948	1894	1894	1894	1894	0
255	20241220	142600	52199948	1894	1894	1894	1894	0
256	20241220	142500	52199948	1894	1894	1894	1894	0
257	20241220	142400	52199948	1894	1894	1894	1894	0
258	20241220	142300	52199948	1894	1894	1894	1894	0
259	20241220	142200	52199948	1894	1894	1894	1894	0
260	20241220	142100	52199948	1894	1894	1894	1894	0
261	20241220	142000	52199948	1894	1894	1894	1894	0
262	20241220	141900	52199948	1894	1894	1894	1894	3
263	20241220	141800	52194266	1896	1896	1896	1896	0
264	20241220	141700	52194266	1896	1896	1896	1896	0
265	20241220	141600	52194266	1896	1896	1896	1896	0
266	20241220	141500	52194266	1896	1896	1896	1896	0
267	20241220	141400	52194266	1896	1896	1896	1896	0
268	20241220	141300	52194266	1896	1896	1896	1896	0
269	20241220	141200	52194266	1896	1896	1896	1896	0
270	20241220	141100	52194266	1896	1896	1896	1896	0
271	20241220	141000	52194266	1896	1896	1896	1896	0
272	20241220	140900	52194266	1896	1896	1896	1896	0
273	20241220	140800	52194266	1896	1896	1896	1896	0
274	20241220	140700	52194266	1896	1896	1896	1896	0
275	20241220	140600	52194266	1896	1896	1896	1896	0
276	20241220	140500	52194266	1896	1896	1896	1896	0
277	20241220	140400	52194266	1896	1896	1896	1896	0
278	20241220	140300	52194266	1896	1896	1896	1896	0
279	20241220	140200	52194266	1896	1896	1896	1896	0
280	20241220	140100	52194266	1896	1896	1896	1896	0
281	20241220	140000	52194266	1896	1896	1896	1896	0
282	20241220	135900	52194266	1896	1896	1896	1896	47
283	20241220	135800	52105154	1896	1896	1896	1896	0
284	20241220	135700	52105154	1896	1896	1896	1896	0
285	20241220	135600	52105154	1896	1896	1896	1896	0
286	20241220	135500	52105154	1896	1896	1896	1896	0
287	20241220	135400	52105154	1896	1896	1896	1896	0
288	20241220	135300	52105154	1896	1896	1896	1896	0
289	20241220	135200	52105154	1896	1896	1896	1896	0
290	20241220	135100	52105154	1896	1896	1896	1896	0
291	20241220	135000	52105154	1896	1896	1896	1896	2000
292	20241220	134900	48313154	1897	1897	1897	1897	0
293	20241220	134800	48313154	1897	1897	1897	1897	0
294	20241220	134700	48313154	1897	1897	1897	1897	0
295	20241220	134600	48313154	1897	1897	1897	1897	0
296	20241220	134500	48313154	1897	1897	1897	1897	0
297	20241220	134400	48313154	1897	1897	1897	1897	0
298	20241220	134300	48313154	1897	1897	1897	1897	0
299	20241220	134200	48313154	1897	1897	1897	1897	0
300	20241220	134100	48313154	1897	1897	1897	1897	0
301	20241220	134000	48313154	1897	1897	1897	1897	0
302	20241220	133900	48313154	1897	1897	1897	1897	1
303	20241220	133800	48311257	1896	1896	1896	1896	0
304	20241220	133700	48311257	1896	1896	1896	1896	0
305	20241220	133600	48311257	1896	1896	1896	1896	0
306	20241220	133500	48311257	1896	1896	1896	1896	0
307	20241220	133400	48311257	1896	1896	1896	1896	0
308	20241220	133300	48311257	1896	1896	1896	1896	0
309	20241220	133200	48311257	1896	1896	1896	1896	0
310	20241220	133100	48311257	1896	1896	1896	1896	0
311	20241220	133000	48311257	1896	1896	1896	1896	0
312	20241220	132900	48311257	1896	1896	1896	1896	0
313	20241220	132800	48311257	1896	1896	1896	1896	0
314	20241220	132700	48311257	1896	1896	1896	1896	0
315	20241220	132600	48311257	1896	1896	1896	1896	0
316	20241220	132500	48311257	1896	1896	1896	1896	0
317	20241220	132400	48311257	1896	1896	1896	1896	0
318	20241220	132300	48311257	1896	1896	1896	1896	2
319	20241220	132200	48307465	1894	1894	1894	1894	0
320	20241220	132100	48307465	1894	1894	1894	1894	0
321	20241220	132000	48307465	1894	1894	1894	1894	0
322	20241220	131900	48307465	1894	1894	1894	1894	0
323	20241220	131800	48307465	1894	1894	1894	1894	0
324	20241220	131700	48307465	1894	1894	1894	1894	0
325	20241220	131600	48307465	1894	1894	1894	1894	0
326	20241220	131500	48307465	1894	1894	1894	1894	0
327	20241220	131400	48307465	1894	1894	1894	1894	0
328	20241220	131300	48307465	1894	1894	1894	1894	0
329	20241220	131200	48307465	1894	1894	1894	1894	0
330	20241220	131100	48307465	1894	1894	1894	1894	0
331	20241220	131000	48307465	1894	1894	1894	1894	0
332	20241220	130900	48307465	1894	1894	1894	1894	0
333	20241220	130800	48307465	1894	1894	1894	1894	0
334	20241220	130700	48307465	1894	1894	1894	1894	1
335	20241220	130600	48305571	1896	1896	1896	1896	0
336	20241220	130500	48305571	1896	1896	1896	1896	1
337	20241220	130400	48303675	1896	1896	1896	1896	0
338	20241220	130300	48303675	1896	1896	1896	1896	0
339	20241220	130200	48303675	1896	1896	1896	1896	0
340	20241220	130100	48303675	1896	1896	1896	1896	0
341	20241220	130000	48303675	1896	1896	1896	1896	0
342	20241220	125900	48303675	1896	1896	1896	1896	0
343	20241220	125800	48303675	1896	1896	1896	1896	1
344	20241220	125700	48301779	1896	1896	1896	1896	0
345	20241220	125600	48301779	1896	1896	1896	1896	0
346	20241220	125500	48301779	1896	1896	1896	1896	0
347	20241220	125400	48301779	1896	1896	1896	1896	0
348	20241220	125300	48301779	1896	1896	1896	1896	0
349	20241220	125200	48301779	1896	1896	1896	1896	10
350	20241220	125100	48282819	1895	1895	1895	1895	1
351	20241220	125000	48280924	1894	1894	1894	1894	0
352	20241220	124900	48280924	1894	1894	1894	1894	1
353	20241220	124800	48279030	1894	1894	1894	1894	0
354	20241220	124700	48279030	1894	1894	1894	1894	0
355	20241220	124600	48279030	1894	1894	1894	1894	0
356	20241220	124500	48279030	1894	1894	1894	1894	0
357	20241220	124400	48279030	1894	1894	1894	1894	0
358	20241220	124300	48279030	1894	1894	1894	1894	0
359	20241220	124200	48279030	1894	1894	1894	1894	1
360	20241220	124100	48277136	1893	1893	1893	1893	0
361	20241220	124000	48277136	1893	1893	1896	1893	401
362	20241220	123900	47516846	1893	1893	1893	1893	0
363	20241220	123800	47516846	1893	1893	1893	1893	200
364	20241220	123700	47138246	1893	1893	1893	1893	400
365	20241220	123600	46381046	1893	1893	1893	1893	0
366	20241220	123500	46381046	1893	1893	1893	1893	0
367	20241220	123400	46381046	1893	1898	1898	1893	1984
368	20241220	123300	42621333	1898	1898	1898	1898	0
369	20241220	123200	42621333	1898	1898	1898	1898	0
370	20241220	123100	42621333	1898	1898	1898	1898	0
371	20241220	123000	42621333	1898	1898	1898	1898	0
372	20241220	122900	42621333	1898	1898	1898	1898	0
373	20241220	122800	42621333	1898	1898	1898	1898	0
374	20241220	122700	42621333	1898	1898	1898	1898	0
375	20241220	122600	42621333	1898	1898	1898	1898	0
376	20241220	122500	42621333	1898	1898	1898	1898	0
377	20241220	122400	42621333	1898	1898	1898	1898	0
378	20241220	122300	42621333	1898	1898	1898	1898	0
379	20241220	122200	42621333	1898	1898	1898	1898	0
380	20241220	122100	42621333	1898	1898	1898	1898	0
381	20241220	122000	42621333	1898	1898	1898	1898	0
382	20241220	121900	42621333	1898	1898	1898	1898	0
383	20241220	121800	42621333	1898	1897	1898	1897	2
384	20241220	121700	42617538	1896	1896	1896	1896	0
385	20241220	121600	42617538	1896	1896	1896	1896	0
386	20241220	121500	42617538	1896	1896	1896	1896	0
387	20241220	121400	42617538	1896	1896	1896	1896	1
388	20241220	121300	42615642	1895	1895	1895	1895	0
389	20241220	121200	42615642	1895	1895	1895	1895	0
390	20241220	121100	42615642	1895	1895	1895	1895	0
391	20241220	121000	42615642	1895	1895	1895	1895	0
392	20241220	120900	42615642	1895	1895	1895	1895	1
393	20241220	120800	42613747	1896	1896	1896	1896	0
394	20241220	120700	42613747	1896	1896	1896	1896	0
395	20241220	120600	42613747	1896	1895	1896	1895	2
396	20241220	120500	42609956	1910	1910	1910	1910	0
397	20241220	120400	42609956	1910	1910	1910	1910	0
398	20241220	120300	42609956	1910	1910	1910	1910	0
399	20241220	120200	42609956	1910	1910	1910	1910	0
400	20241220	120100	42609956	1910	1910	1910	1910	0
401	20241220	120000	42609956	1910	1910	1910	1910	0
402	20241220	115900	42609956	1910	1910	1910	1910	0
403	20241220	115800	42609956	1910	1910	1910	1910	0
404	20241220	115700	42609956	1910	1910	1910	1910	0
405	20241220	115600	42609956	1910	1895	1910	1895	261
406	20241220	115500	42112145	1895	1895	1895	1895	0
407	20241220	115400	42112145	1895	1895	1895	1895	0
408	20241220	115300	42112145	1895	1895	1895	1895	0
409	20241220	115200	42112145	1895	1895	1895	1895	0
410	20241220	115100	42112145	1895	1895	1895	1895	0
411	20241220	115000	42112145	1895	1895	1895	1895	0
412	20241220	114900	42112145	1895	1895	1895	1895	0
413	20241220	114800	42112145	1895	1895	1895	1895	0
414	20241220	114700	42112145	1895	1895	1895	1895	0
415	20241220	114600	42112145	1895	1895	1895	1895	0
416	20241220	114500	42112145	1895	1895	1895	1895	0
417	20241220	114400	42112145	1895	1895	1895	1895	0
418	20241220	114300	42112145	1895	1895	1895	1895	0
419	20241220	114200	42112145	1895	1895	1895	1895	0
420	20241220	114100	42112145	1895	1895	1895	1895	0
421	20241220	114000	42112145	1895	1895	1895	1895	0
422	20241220	113900	42112145	1895	1895	1895	1895	0
423	20241220	113800	42112145	1895	1895	1895	1895	0
424	20241220	113700	42112145	1895	1895	1895	1895	0
425	20241220	113600	42112145	1895	1895	1895	1895	0
426	20241220	113500	42112145	1895	1895	1895	1895	0
427	20241220	113400	42112145	1895	1895	1895	1895	0
428	20241220	113300	42112145	1895	1895	1895	1895	0
429	20241220	113200	42112145	1895	1895	1895	1895	0
430	20241220	113100	42112145	1895	1895	1895	1895	0
431	20241220	113000	42112145	1895	1895	1895	1895	0
432	20241220	112900	42112145	1895	1895	1895	1895	0
433	20241220	112800	42112145	1895	1895	1895	1895	0
434	20241220	112700	42112145	1895	1895	1895	1895	0
435	20241220	112600	42112145	1895	1895	1895	1895	0
436	20241220	112500	42112145	1895	1895	1895	1895	0
437	20241220	112400	42112145	1895	1895	1895	1895	0
438	20241220	112300	42112145	1895	1895	1895	1895	0
439	20241220	112200	42112145	1895	1895	1895	1895	0
440	20241220	112100	42112145	1895	1895	1895	1895	0
441	20241220	112000	42112145	1895	1895	1895	1895	0
442	20241220	111900	42112145	1895	1895	1895	1895	0
443	20241220	111800	42112145	1895	1895	1895	1895	0
444	20241220	111700	42112145	1895	1895	1895	1895	0
445	20241220	111600	42112145	1895	1895	1895	1895	0
446	20241220	111500	42112145	1895	1895	1895	1895	0
447	20241220	111400	42112145	1895	1895	1895	1895	1
448	20241220	111300	42110250	1897	1897	1897	1897	0
449	20241220	111200	42110250	1897	1897	1897	1897	0
450	20241220	111100	42110250	1897	1897	1897	1897	0
451	20241220	111000	42110250	1897	1897	1897	1897	0
452	20241220	110900	42110250	1897	1897	1897	1897	0
453	20241220	110800	42110250	1897	1897	1897	1897	0
454	20241220	110700	42110250	1897	1898	1898	1897	12
455	20241220	110600	42087484	1896	1896	1896	1896	0
456	20241220	110500	42087484	1896	1896	1896	1896	0
457	20241220	110400	42087484	1896	1896	1896	1896	0
458	20241220	110300	42087484	1896	1896	1896	1896	0
459	20241220	110200	42087484	1896	1896	1896	1896	0
460	20241220	110100	42087484	1896	1896	1896	1896	0
461	20241220	110000	42087484	1896	1896	1896	1896	0
462	20241220	105900	42087484	1896	1896	1896	1896	1
463	20241220	105800	42085588	1897	1897	1897	1897	0
464	20241220	105700	42085588	1897	1897	1897	1897	0
465	20241220	105600	42085588	1897	1894	1897	1894	504
466	20241220	105500	41129806	1894	1894	1894	1894	0
467	20241220	105400	41129806	1894	1894	1894	1894	0
468	20241220	105300	41129806	1894	1894	1894	1894	0
469	20241220	105200	41129806	1894	1894	1894	1894	0
470	20241220	105100	41129806	1894	1894	1894	1894	0
471	20241220	105000	41129806	1894	1894	1894	1894	0
472	20241220	104900	41129806	1894	1894	1894	1894	0
473	20241220	104800	41129806	1894	1894	1894	1894	0
474	20241220	104700	41129806	1894	1894	1894	1894	1
475	20241220	104600	41127912	1892	1892	1892	1892	0
476	20241220	104500	41127912	1892	1892	1892	1892	0
477	20241220	104400	41127912	1892	1892	1892	1892	0
478	20241220	104300	41127912	1892	1892	1892	1892	0
479	20241220	104200	41127912	1892	1892	1892	1892	0
480	20241220	104100	41127912	1892	1892	1892	1892	1
481	20241220	104000	41126020	1888	1888	1888	1888	0
482	20241220	103900	41126020	1888	1888	1888	1888	0
483	20241220	103800	41126020	1888	1888	1888	1888	0
484	20241220	103700	41126020	1888	1888	1888	1888	0
485	20241220	103600	41126020	1888	1888	1888	1888	0
486	20241220	103500	41126020	1888	1888	1888	1888	0
487	20241220	103400	41126020	1888	1888	1888	1888	0
488	20241220	103300	41126020	1888	1888	1888	1888	0
489	20241220	103200	41126020	1888	1888	1888	1888	0
490	20241220	103100	41126020	1888	1888	1888	1888	0
491	20241220	103000	41126020	1888	1888	1888	1888	0
492	20241220	102900	41126020	1888	1888	1888	1888	0
493	20241220	102800	41126020	1888	1888	1888	1888	0
494	20241220	102700	41126020	1888	1888	1888	1888	0
495	20241220	102600	41126020	1888	1888	1888	1888	1
496	20241220	102500	41124132	1888	1888	1888	1888	19
497	20241220	102400	41088260	1890	1890	1890	1890	0
498	20241220	102300	41088260	1890	1890	1890	1890	0
499	20241220	102200	41088260	1890	1888	1890	1888	17
500	20241220	102100	41056133	1888	1888	1888	1888	0
501	20241220	102000	41056133	1888	1888	1888	1888	0
502	20241220	101900	41056133	1888	1888	1888	1888	101
503	20241220	101800	40865445	1887	1887	1887	1887	0
504	20241220	101700	40865445	1887	1887	1887	1887	0
505	20241220	101600	40865445	1887	1887	1887	1887	0
506	20241220	101500	40865445	1887	1887	1887	1887	0
507	20241220	101400	40865445	1887	1887	1887	1887	0
508	20241220	101300	40865445	1887	1887	1887	1887	0
509	20241220	101200	40865445	1887	1887	1887	1887	0
510	20241220	101100	40865445	1887	1887	1887	1887	0
511	20241220	101000	40865445	1887	1887	1887	1887	1
512	20241220	100900	40863558	1887	1887	1887	1887	0
513	20241220	100800	40863558	1887	1887	1887	1887	1
514	20241220	100700	40861671	1887	1887	1887	1887	14
515	20241220	100600	40835253	1887	1887	1887	1887	16
516	20241220	100500	40805061	1887	1887	1887	1887	16
517	20241220	100400	40774869	1887	1887	1887	1887	29
518	20241220	100300	40720146	1886	1886	1886	1886	0
519	20241220	100200	40720146	1886	1886	1886	1886	0
520	20241220	100100	40720146	1886	1886	1886	1886	100
521	20241220	100000	40531546	1885	1880	1885	1880	670
522	20241220	095900	39270688	1881	1887	1887	1881	340
523	20241220	095800	38629876	1888	1888	1888	1888	986
524	20241220	095700	36768308	1888	1890	1890	1888	2618
525	20241220	095600	31822633	1891	1891	1891	1891	4
526	20241220	095500	31815069	1891	1891	1891	1891	12
527	20241220	095400	31792377	1891	1891	1891	1891	15
528	20241220	095300	31764012	1891	1891	1891	1891	18
529	20241220	095200	31729974	1891	1891	1891	1891	20
530	20241220	095100	31692154	1891	1891	1891	1891	9
531	20241220	095000	31675135	1892	1892	1892	1892	0
532	20241220	094900	31675135	1892	1892	1892	1892	0
533	20241220	094800	31675135	1892	1892	1892	1892	1
534	20241220	094700	31673243	1891	1891	1891	1891	11
535	20241220	094600	31652442	1891	1891	1891	1891	0
536	20241220	094500	31652442	1891	1890	1891	1890	77
537	20241220	094400	31506836	1887	1887	1887	1887	0
538	20241220	094300	31506836	1887	1887	1887	1887	0
539	20241220	094200	31506836	1887	1887	1887	1887	0
540	20241220	094100	31506836	1887	1889	1890	1887	1103
541	20241220	094000	29424726	1889	1900	1900	1889	5502
542	20241220	093900	19001791	1906	1906	1906	1906	0
543	20241220	093800	19001791	1906	1906	1906	1906	0
544	20241220	093700	19001791	1906	1906	1906	1906	51
545	20241220	093600	18904585	1911	1911	1911	1911	250
546	20241220	093500	18426835	1899	1899	1899	1899	0
547	20241220	093400	18426835	1899	1899	1899	1899	1
548	20241220	093300	18424936	1897	1897	1897	1897	0
549	20241220	093200	18424936	1897	1897	1897	1897	1
550	20241220	093100	18423039	1896	1892	1896	1892	18
551	20241220	093000	18388925	1889	1889	1889	1889	0
552	20241220	092900	18388925	1889	1889	1889	1889	0
553	20241220	092800	18388925	1889	1889	1889	1889	0
554	20241220	092700	18388925	1889	1889	1889	1889	0
555	20241220	092600	18388925	1889	1889	1889	1889	0
556	20241220	092500	18388925	1889	1889	1889	1889	0
557	20241220	092400	18388925	1889	1889	1889	1889	0
558	20241220	092300	18388925	1889	1889	1889	1889	0
559	20241220	092200	18388925	1889	1890	1890	1889	5350
560	20241220	092100	8282675	1892	1892	1892	1892	0
561	20241220	092000	8282675	1892	1892	1892	1892	10
562	20241220	091900	8263755	1891	1891	1891	1891	0
563	20241220	091800	8263755	1891	1891	1891	1891	10
564	20241220	091700	8244845	1890	1890	1890	1890	0
565	20241220	091600	8244845	1890	1890	1890	1890	0
566	20241220	091500	8244845	1890	1890	1890	1890	0
567	20241220	091400	8244845	1890	1886	1890	1886	90
568	20241220	091300	8075025	1887	1887	1887	1887	0
569	20241220	091200	8075025	1887	1887	1887	1887	0
570	20241220	091100	8075025	1887	1890	1890	1887	15
571	20241220	091000	8046683	1895	1891	1895	1890	3101
572	20241220	090900	2175658	1912	1912	1912	1912	0
573	20241220	090800	2175658	1912	1912	1912	1912	0
574	20241220	090700	2175658	1912	1912	1912	1912	0
575	20241220	090600	2175658	1912	1912	1912	1912	0
576	20241220	090500	2175658	1912	1912	1912	1912	0
577	20241220	090400	2175658	1912	1901	1912	1890	1001
578	20241220	090300	282976	1912	1912	1912	1912	0
579	20241220	090200	282976	1912	1912	1912	1912	0
580	20241220	090100	282976	1912	1912	1912	1912	0
581	20241220	090000	282976	1912	1912	1912	1912	148