KissMeData/002920/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	183800	92832477	1909	1909	1909	1909	29
3	20241115	183700	92832477	1909	1909	1909	1909	0
4	20241115	183600	92832477	1909	1909	1909	1909	0
5	20241115	183500	92832477	1909	1909	1909	1909	0
6	20241115	183400	92832477	1909	1909	1909	1909	0
7	20241115	183300	92832477	1909	1909	1909	1909	0
8	20241115	183200	92832477	1909	1909	1909	1909	0
9	20241115	183100	92832477	1909	1909	1909	1909	0
10	20241115	183000	92832477	1909	1909	1909	1909	0
11	20241115	182900	92832477	1909	1909	1909	1909	0
12	20241115	182800	92832477	1909	1909	1909	1909	0
13	20241115	182700	92832477	1909	1909	1909	1909	0
14	20241115	182600	92832477	1909	1909	1909	1909	0
15	20241115	182500	92832477	1909	1909	1909	1909	0
16	20241115	182400	92832477	1909	1909	1909	1909	0
17	20241115	182300	92832477	1909	1909	1909	1909	0
18	20241115	182200	92832477	1909	1909	1909	1909	0
19	20241115	182100	92832477	1909	1909	1909	1909	0
20	20241115	182000	92832477	1909	1909	1909	1909	0
21	20241115	181900	92832477	1909	1909	1909	1909	0
22	20241115	181800	92832477	1909	1909	1909	1909	0
23	20241115	181700	92832477	1909	1909	1909	1909	0
24	20241115	181600	92832477	1909	1909	1909	1909	0
25	20241115	181500	92832477	1909	1909	1909	1909	0
26	20241115	181400	92832477	1909	1909	1909	1909	0
27	20241115	181300	92832477	1909	1909	1909	1909	0
28	20241115	181200	92832477	1909	1909	1909	1909	0
29	20241115	181100	92832477	1909	1909	1909	1909	0
30	20241115	181000	92832477	1909	1909	1909	1909	0
31	20241115	180900	92832477	1909	1909	1909	1909	0
32	20241115	180800	92832477	1909	1909	1909	1909	29
33	20241115	180700	92832477	1909	1909	1909	1909	0
34	20241115	180600	92832477	1909	1909	1909	1909	0
35	20241115	180500	92832477	1909	1909	1909	1909	0
36	20241115	180400	92832477	1909	1909	1909	1909	0
37	20241115	180300	92832477	1909	1909	1909	1909	0
38	20241115	180200	92832477	1909	1909	1909	1909	0
39	20241115	180100	92832477	1909	1909	1909	1909	0
40	20241115	180000	92832477	1909	1909	1909	1909	0
41	20241115	175900	92832477	1909	1909	1909	1909	0
42	20241115	175800	92832477	1909	1909	1909	1909	0
43	20241115	175700	92832477	1909	1909	1909	1909	0
44	20241115	175600	92832477	1909	1909	1909	1909	0
45	20241115	175500	92832477	1909	1909	1909	1909	0
46	20241115	175400	92832477	1909	1909	1909	1909	0
47	20241115	175300	92832477	1909	1909	1909	1909	0
48	20241115	175200	92832477	1909	1909	1909	1909	0
49	20241115	175100	92832477	1909	1909	1909	1909	0
50	20241115	175000	92832477	1909	1909	1909	1909	0
51	20241115	174900	92832477	1909	1909	1909	1909	0
52	20241115	174800	92832477	1909	1909	1909	1909	0
53	20241115	174700	92832477	1909	1909	1909	1909	0
54	20241115	174600	92832477	1909	1909	1909	1909	0
55	20241115	174500	92832477	1909	1909	1909	1909	0
56	20241115	174400	92832477	1909	1909	1909	1909	0
57	20241115	174300	92832477	1909	1909	1909	1909	0
58	20241115	174200	92832477	1909	1909	1909	1909	0
59	20241115	174100	92832477	1909	1909	1909	1909	0
60	20241115	174000	92832477	1909	1909	1909	1909	0
61	20241115	173900	92832477	1909	1909	1909	1909	0
62	20241115	173800	92832477	1909	1909	1909	1909	29
63	20241115	173700	92832477	1909	1909	1909	1909	0
64	20241115	173600	92832477	1909	1909	1909	1909	0
65	20241115	173500	92832477	1909	1909	1909	1909	0
66	20241115	173400	92832477	1909	1909	1909	1909	0
67	20241115	173300	92832477	1909	1909	1909	1909	0
68	20241115	173200	92832477	1909	1909	1909	1909	0
69	20241115	173100	92832477	1909	1909	1909	1909	0
70	20241115	173000	92832477	1909	1909	1909	1909	0
71	20241115	172900	92832477	1909	1909	1909	1909	0
72	20241115	172800	92832477	1909	1909	1909	1909	0
73	20241115	172700	92832477	1909	1909	1909	1909	0
74	20241115	172600	92832477	1909	1909	1909	1909	0
75	20241115	172500	92832477	1909	1909	1909	1909	0
76	20241115	172400	92832477	1909	1909	1909	1909	0
77	20241115	172300	92832477	1909	1909	1909	1909	0
78	20241115	172200	92832477	1909	1909	1909	1909	0
79	20241115	172100	92832477	1909	1909	1909	1909	0
80	20241115	172000	92832477	1909	1909	1909	1909	0
81	20241115	171900	92832477	1909	1909	1909	1909	0
82	20241115	171800	92832477	1909	1909	1909	1909	0
83	20241115	171700	92832477	1909	1909	1909	1909	0
84	20241115	171600	92832477	1909	1909	1909	1909	0
85	20241115	171500	92832477	1909	1909	1909	1909	0
86	20241115	171400	92832477	1909	1909	1909	1909	0
87	20241115	171300	92832477	1909	1909	1909	1909	0
88	20241115	171200	92832477	1909	1909	1909	1909	0
89	20241115	171100	92832477	1909	1909	1909	1909	0
90	20241115	171000	92832477	1909	1909	1909	1909	0
91	20241115	170900	92832477	1909	1909	1909	1909	0
92	20241115	170800	92832477	1909	1909	1909	1909	29
93	20241115	170700	92832477	1909	1909	1909	1909	0
94	20241115	170600	92832477	1909	1909	1909	1909	0
95	20241115	170500	92832477	1909	1909	1909	1909	0
96	20241115	170400	92832477	1909	1909	1909	1909	0
97	20241115	170300	92832477	1909	1909	1909	1909	0
98	20241115	170200	92832477	1909	1909	1909	1909	0
99	20241115	170100	92832477	1909	1909	1909	1909	0
100	20241115	170000	92832477	1909	1909	1909	1909	0
101	20241115	165900	92832477	1909	1909	1909	1909	0
102	20241115	165800	92832477	1909	1909	1909	1909	0
103	20241115	165700	92832477	1909	1909	1909	1909	0
104	20241115	165600	92832477	1909	1909	1909	1909	0
105	20241115	165500	92832477	1909	1909	1909	1909	0
106	20241115	165400	92832477	1909	1909	1909	1909	0
107	20241115	165300	92832477	1909	1909	1909	1909	0
108	20241115	165200	92832477	1909	1909	1909	1909	0
109	20241115	165100	92832477	1909	1909	1909	1909	0
110	20241115	165000	92832477	1909	1909	1909	1909	0
111	20241115	164900	92832477	1909	1909	1909	1909	0
112	20241115	164800	92832477	1909	1909	1909	1909	0
113	20241115	164700	92832477	1909	1909	1909	1909	0
114	20241115	164600	92832477	1909	1909	1909	1909	0
115	20241115	164500	92832477	1909	1909	1909	1909	0
116	20241115	164400	92832477	1909	1909	1909	1909	0
117	20241115	164300	92832477	1909	1909	1909	1909	0
118	20241115	164200	92832477	1909	1909	1909	1909	0
119	20241115	164100	92832477	1909	1909	1909	1909	0
120	20241115	164000	92832477	1909	1909	1909	1909	0
121	20241115	163900	92832477	1909	1909	1909	1909	0
122	20241115	163800	92832477	1909	1909	1909	1909	29
123	20241115	163700	92832477	1909	1909	1909	1909	0
124	20241115	163600	92832477	1909	1909	1909	1909	0
125	20241115	163500	92832477	1909	1909	1909	1909	0
126	20241115	163400	92832477	1909	1909	1909	1909	0
127	20241115	163300	92832477	1909	1909	1909	1909	0
128	20241115	163200	92832477	1909	1909	1909	1909	0
129	20241115	163100	92832477	1909	1909	1909	1909	0
130	20241115	163000	92832477	1909	1909	1909	1909	0
131	20241115	162900	92832477	1909	1909	1909	1909	0
132	20241115	162800	92832477	1909	1909	1909	1909	0
133	20241115	162700	92832477	1909	1909	1909	1909	0
134	20241115	162600	92832477	1909	1909	1909	1909	0
135	20241115	162500	92832477	1909	1909	1909	1909	0
136	20241115	162400	92832477	1909	1909	1909	1909	0
137	20241115	162300	92832477	1909	1909	1909	1909	0
138	20241115	162200	92832477	1909	1909	1909	1909	0
139	20241115	162100	92832477	1909	1909	1909	1909	0
140	20241115	162000	92832477	1909	1909	1909	1909	0
141	20241115	161900	92832477	1909	1909	1909	1909	0
142	20241115	161800	92832477	1909	1909	1909	1909	0
143	20241115	161700	92832477	1909	1909	1909	1909	0
144	20241115	161600	92832477	1909	1909	1909	1909	0
145	20241115	161500	92832477	1909	1909	1909	1909	0
146	20241115	161400	92832477	1909	1909	1909	1909	0
147	20241115	161300	92832477	1909	1909	1909	1909	0
148	20241115	161200	92832477	1909	1909	1909	1909	0
149	20241115	161100	92832477	1909	1909	1909	1909	0
150	20241115	161000	92832477	1909	1909	1909	1909	0
151	20241115	160900	92832477	1909	1909	1909	1909	0
152	20241115	160800	92832477	1909	1909	1909	1909	29
153	20241115	160700	92832477	1909	1909	1909	1909	0
154	20241115	160600	92832477	1909	1909	1909	1909	0
155	20241115	160500	92832477	1909	1909	1909	1909	0
156	20241115	160400	92832477	1909	1909	1909	1909	0
157	20241115	160300	92832477	1909	1909	1909	1909	0
158	20241115	160200	92832477	1909	1909	1909	1909	0
159	20241115	160100	92832477	1909	1909	1909	1909	0
160	20241115	160000	92832477	1909	1909	1909	1909	0
161	20241115	155900	92832477	1909	1909	1909	1909	0
162	20241115	155800	92832477	1909	1909	1909	1909	0
163	20241115	155700	92832477	1909	1909	1909	1909	0
164	20241115	155600	92832477	1909	1909	1909	1909	0
165	20241115	155500	92832477	1909	1909	1909	1909	0
166	20241115	155400	92832477	1909	1909	1909	1909	0
167	20241115	155300	92832477	1909	1909	1909	1909	0
168	20241115	155200	92832477	1909	1909	1909	1909	0
169	20241115	155100	92832477	1909	1909	1909	1909	0
170	20241115	155000	92832477	1909	1909	1909	1909	0
171	20241115	154900	92832477	1909	1909	1909	1909	0
172	20241115	154800	92832477	1909	1909	1909	1909	0
173	20241115	154700	92832477	1909	1909	1909	1909	0
174	20241115	154600	92832477	1909	1909	1909	1909	0
175	20241115	154500	92832477	1909	1909	1909	1909	0
176	20241115	154400	92832477	1909	1909	1909	1909	0
177	20241115	154300	92832477	1909	1909	1909	1909	0
178	20241115	154200	92832477	1909	1909	1909	1909	0
179	20241115	154100	92832477	1909	1909	1909	1909	0
180	20241115	154000	92832477	1909	1909	1909	1909	0
181	20241115	153900	92832477	1909	1909	1909	1909	0
182	20241115	153800	92832477	1909	1909	1909	1909	29
183	20241115	153700	92832477	1909	1909	1909	1909	0
184	20241115	153600	92832477	1909	1909	1909	1909	0
185	20241115	153500	92832477	1909	1909	1909	1909	0
186	20241115	153400	92832477	1909	1909	1909	1909	0
187	20241115	153300	92832477	1909	1909	1909	1909	0
188	20241115	153200	92832477	1909	1909	1909	1909	0
189	20241115	153100	92832477	1909	1909	1909	1909	0
190	20241115	153000	92832477	1909	1909	1909	1909	29
191	20241115	152900	92777116	1902	1902	1902	1902	0
192	20241115	152800	92777116	1902	1902	1902	1902	0
193	20241115	152700	92777116	1902	1902	1902	1902	0
194	20241115	152600	92777116	1902	1902	1902	1902	0
195	20241115	152500	92777116	1902	1902	1902	1902	0
196	20241115	152400	92777116	1902	1902	1902	1902	0
197	20241115	152300	92777116	1902	1902	1902	1902	0
198	20241115	152200	92777116	1902	1902	1902	1902	0
199	20241115	152100	92777116	1902	1902	1902	1902	0
200	20241115	152000	92777116	1902	1902	1902	1902	0
201	20241115	151900	92777116	1902	1902	1902	1902	0
202	20241115	151800	92777116	1902	1902	1902	1902	0
203	20241115	151700	92777116	1902	1902	1902	1902	0
204	20241115	151600	92777116	1902	1902	1902	1902	2
205	20241115	151500	92773312	1903	1903	1903	1903	4
206	20241115	151400	92765700	1904	1904	1904	1904	0
207	20241115	151300	92765700	1904	1904	1904	1904	22
208	20241115	151200	92723812	1905	1905	1905	1905	0
209	20241115	151100	92723812	1905	1905	1905	1905	1
210	20241115	151000	92721907	1906	1906	1906	1906	0
211	20241115	150900	92721907	1906	1906	1906	1906	1
212	20241115	150800	92720001	1904	1904	1904	1904	1
213	20241115	150700	92718097	1903	1907	1907	1903	4
214	20241115	150600	92710479	1909	1909	1909	1909	0
215	20241115	150500	92710479	1909	1909	1909	1909	0
216	20241115	150400	92710479	1909	1909	1909	1909	0
217	20241115	150300	92710479	1909	1909	1909	1909	0
218	20241115	150200	92710479	1909	1909	1909	1909	1
219	20241115	150100	92708570	1896	1896	1896	1896	0
220	20241115	150000	92708570	1896	1896	1896	1896	0
221	20241115	145900	92708570	1896	1896	1896	1896	0
222	20241115	145800	92708570	1896	1896	1896	1896	1880
223	20241115	145700	89144090	1896	1896	1896	1896	0
224	20241115	145600	89144090	1896	1896	1896	1896	0
225	20241115	145500	89144090	1896	1896	1896	1896	0
226	20241115	145400	89144090	1896	1896	1896	1896	0
227	20241115	145300	89144090	1896	1896	1896	1896	0
228	20241115	145200	89144090	1896	1896	1896	1896	17
229	20241115	145100	89111858	1895	1895	1895	1895	0
230	20241115	145000	89111858	1895	1895	1895	1895	0
231	20241115	144900	89111858	1895	1895	1895	1895	0
232	20241115	144800	89111858	1895	1895	1895	1895	0
233	20241115	144700	89111858	1895	1895	1895	1895	0
234	20241115	144600	89111858	1895	1895	1895	1895	0
235	20241115	144500	89111858	1895	1895	1895	1895	0
236	20241115	144400	89111858	1895	1895	1895	1895	0
237	20241115	144300	89111858	1895	1895	1895	1895	0
238	20241115	144200	89111858	1895	1895	1895	1895	0
239	20241115	144100	89111858	1895	1895	1895	1895	0
240	20241115	144000	89111858	1895	1895	1895	1895	0
241	20241115	143900	89111858	1895	1895	1895	1895	0
242	20241115	143800	89111858	1895	1895	1895	1895	0
243	20241115	143700	89111858	1895	1895	1895	1895	0
244	20241115	143600	89111858	1895	1895	1895	1895	0
245	20241115	143500	89111858	1895	1895	1895	1895	0
246	20241115	143400	89111858	1895	1895	1895	1895	0
247	20241115	143300	89111858	1895	1895	1895	1895	0
248	20241115	143200	89111858	1895	1895	1895	1895	1862
249	20241115	143100	85583368	1895	1895	1895	1895	6
250	20241115	143000	85571998	1896	1896	1896	1896	1
251	20241115	142900	85570102	1896	1896	1896	1896	0
252	20241115	142800	85570102	1896	1896	1896	1896	58
253	20241115	142700	85460134	1897	1897	1897	1897	0
254	20241115	142600	85460134	1897	1897	1897	1897	0
255	20241115	142500	85460134	1897	1897	1897	1897	0
256	20241115	142400	85460134	1897	1897	1897	1897	0
257	20241115	142300	85460134	1897	1897	1897	1897	0
258	20241115	142200	85460134	1897	1897	1897	1897	0
259	20241115	142100	85460134	1897	1897	1897	1897	0
260	20241115	142000	85460134	1897	1897	1897	1897	0
261	20241115	141900	85460134	1897	1897	1897	1897	0
262	20241115	141800	85460134	1897	1897	1897	1897	0
263	20241115	141700	85460134	1897	1897	1897	1897	0
264	20241115	141600	85460134	1897	1897	1897	1897	0
265	20241115	141500	85460134	1897	1897	1897	1897	121
266	20241115	141400	85230597	1895	1895	1895	1895	0
267	20241115	141300	85230597	1895	1893	1895	1893	1893
268	20241115	141200	81647121	1892	1892	1892	1892	0
269	20241115	141100	81647121	1892	1892	1892	1892	0
270	20241115	141000	81647121	1892	1892	1892	1892	0
271	20241115	140900	81647121	1892	1892	1892	1892	0
272	20241115	140800	81647121	1892	1892	1892	1892	0
273	20241115	140700	81647121	1892	1892	1892	1892	0
274	20241115	140600	81647121	1892	1892	1892	1892	0
275	20241115	140500	81647121	1892	1892	1892	1892	0
276	20241115	140400	81647121	1892	1892	1892	1892	0
277	20241115	140300	81647121	1892	1892	1892	1892	0
278	20241115	140200	81647121	1892	1892	1892	1892	10
279	20241115	140100	81628201	1892	1892	1892	1892	10
280	20241115	140000	81609281	1892	1892	1892	1892	21
281	20241115	135900	81569549	1892	1892	1892	1892	0
282	20241115	135800	81569549	1892	1892	1892	1892	10
283	20241115	135700	81550629	1892	1892	1892	1892	10
284	20241115	135600	81531709	1892	1892	1892	1892	10
285	20241115	135500	81512789	1892	1892	1892	1892	100
286	20241115	135400	81323589	1892	1892	1892	1892	0
287	20241115	135300	81323589	1892	1892	1892	1892	0
288	20241115	135200	81323589	1892	1892	1892	1892	0
289	20241115	135100	81323589	1892	1892	1892	1892	0
290	20241115	135000	81323589	1892	1894	1894	1892	23
291	20241115	134900	81280070	1900	1900	1900	1900	0
292	20241115	134800	81280070	1900	1899	1900	1899	1007
293	20241115	134700	79367770	1891	1891	1891	1891	0
294	20241115	134600	79367770	1891	1891	1891	1891	0
295	20241115	134500	79367770	1891	1891	1891	1891	0
296	20241115	134400	79367770	1891	1891	1891	1891	0
297	20241115	134300	79367770	1891	1891	1891	1891	0
298	20241115	134200	79367770	1891	1891	1891	1891	0
299	20241115	134100	79367770	1891	1891	1891	1891	0
300	20241115	134000	79367770	1891	1891	1891	1891	0
301	20241115	133900	79367770	1891	1891	1891	1891	0
302	20241115	133800	79367770	1891	1891	1891	1891	0
303	20241115	133700	79367770	1891	1891	1891	1891	50
304	20241115	133600	79273220	1891	1891	1891	1891	0
305	20241115	133500	79273220	1891	1891	1891	1891	0
306	20241115	133400	79273220	1891	1891	1891	1891	0
307	20241115	133300	79273220	1891	1891	1891	1891	0
308	20241115	133200	79273220	1891	1891	1891	1891	0
309	20241115	133100	79273220	1891	1891	1891	1891	0
310	20241115	133000	79273220	1891	1891	1891	1891	0
311	20241115	132900	79273220	1891	1891	1891	1891	0
312	20241115	132800	79273220	1891	1891	1891	1891	0
313	20241115	132700	79273220	1891	1891	1891	1891	0
314	20241115	132600	79273220	1891	1891	1891	1891	0
315	20241115	132500	79273220	1891	1891	1891	1891	0
316	20241115	132400	79273220	1891	1891	1891	1891	0
317	20241115	132300	79273220	1891	1891	1891	1891	0
318	20241115	132200	79273220	1891	1891	1891	1891	10
319	20241115	132100	79254310	1893	1893	1893	1893	0
320	20241115	132000	79254310	1893	1893	1893	1893	8
321	20241115	131900	79239166	1893	1893	1893	1893	19
322	20241115	131800	79203199	1892	1892	1892	1892	0
323	20241115	131700	79203199	1892	1892	1892	1892	0
324	20241115	131600	79203199	1892	1892	1892	1892	0
325	20241115	131500	79203199	1892	1892	1892	1892	0
326	20241115	131400	79203199	1892	1892	1892	1892	0
327	20241115	131300	79203199	1892	1892	1892	1892	0
328	20241115	131200	79203199	1892	1892	1892	1892	0
329	20241115	131100	79203199	1892	1899	1899	1892	13
330	20241115	131000	79178589	1889	1889	1889	1889	0
331	20241115	130900	79178589	1889	1889	1889	1889	0
332	20241115	130800	79178589	1889	1889	1889	1889	0
333	20241115	130700	79178589	1889	1889	1889	1889	0
334	20241115	130600	79178589	1889	1889	1889	1889	0
335	20241115	130500	79178589	1889	1889	1889	1889	0
336	20241115	130400	79178589	1889	1889	1889	1889	0
337	20241115	130300	79178589	1889	1889	1889	1889	0
338	20241115	130200	79178589	1889	1889	1889	1889	0
339	20241115	130100	79178589	1889	1889	1889	1889	0
340	20241115	130000	79178589	1889	1889	1889	1889	0
341	20241115	125900	79178589	1889	1889	1889	1889	0
342	20241115	125800	79178589	1889	1889	1889	1889	0
343	20241115	125700	79178589	1889	1889	1889	1889	0
344	20241115	125600	79178589	1889	1889	1889	1889	0
345	20241115	125500	79178589	1889	1889	1889	1889	0
346	20241115	125400	79178589	1889	1889	1889	1889	0
347	20241115	125300	79178589	1889	1889	1889	1889	0
348	20241115	125200	79178589	1889	1889	1889	1889	0
349	20241115	125100	79178589	1889	1889	1889	1889	0
350	20241115	125000	79178589	1889	1889	1889	1889	0
351	20241115	124900	79178589	1889	1889	1889	1889	0
352	20241115	124800	79178589	1889	1889	1889	1889	0
353	20241115	124700	79178589	1889	1889	1889	1889	0
354	20241115	124600	79178589	1889	1889	1889	1889	0
355	20241115	124500	79178589	1889	1889	1889	1889	0
356	20241115	124400	79178589	1889	1889	1889	1889	0
357	20241115	124300	79178589	1889	1889	1889	1889	0
358	20241115	124200	79178589	1889	1889	1889	1889	0
359	20241115	124100	79178589	1889	1889	1889	1889	0
360	20241115	124000	79178589	1889	1889	1889	1889	0
361	20241115	123900	79178589	1889	1889	1889	1889	0
362	20241115	123800	79178589	1889	1889	1889	1889	0
363	20241115	123700	79178589	1889	1889	1889	1889	0
364	20241115	123600	79178589	1889	1889	1889	1889	0
365	20241115	123500	79178589	1889	1889	1889	1889	0
366	20241115	123400	79178589	1889	1888	1889	1888	2902
367	20241115	123300	73698516	1887	1887	1887	1887	0
368	20241115	123200	73698516	1887	1887	1887	1887	0
369	20241115	123100	73698516	1887	1887	1887	1887	0
370	20241115	123000	73698516	1887	1887	1887	1887	0
371	20241115	122900	73698516	1887	1887	1887	1887	733
372	20241115	122800	72315345	1888	1888	1888	1888	30
373	20241115	122700	72258705	1888	1888	1888	1888	0
374	20241115	122600	72258705	1888	1888	1888	1888	0
375	20241115	122500	72258705	1888	1888	1888	1888	0
376	20241115	122400	72258705	1888	1888	1888	1888	10
377	20241115	122300	72239825	1887	1887	1887	1887	0
378	20241115	122200	72239825	1887	1887	1887	1887	0
379	20241115	122100	72239825	1887	1887	1887	1887	0
380	20241115	122000	72239825	1887	1887	1887	1887	3
381	20241115	121900	72234164	1887	1887	1887	1887	0
382	20241115	121800	72234164	1887	1887	1887	1887	0
383	20241115	121700	72234164	1887	1887	1887	1887	0
384	20241115	121600	72234164	1887	1887	1887	1887	0
385	20241115	121500	72234164	1887	1887	1887	1887	0
386	20241115	121400	72234164	1887	1887	1887	1887	0
387	20241115	121300	72234164	1887	1887	1887	1887	0
388	20241115	121200	72234164	1887	1887	1887	1887	0
389	20241115	121100	72234164	1887	1887	1887	1887	0
390	20241115	121000	72234164	1887	1887	1887	1887	0
391	20241115	120900	72234164	1887	1887	1887	1887	0
392	20241115	120800	72234164	1887	1887	1887	1887	0
393	20241115	120700	72234164	1887	1887	1887	1887	0
394	20241115	120600	72234164	1887	1887	1887	1887	0
395	20241115	120500	72234164	1887	1887	1887	1887	0
396	20241115	120400	72234164	1887	1887	1887	1887	0
397	20241115	120300	72234164	1887	1887	1887	1887	0
398	20241115	120200	72234164	1887	1887	1887	1887	0
399	20241115	120100	72234164	1887	1887	1887	1887	0
400	20241115	120000	72234164	1887	1887	1887	1887	0
401	20241115	115900	72234164	1887	1887	1887	1887	0
402	20241115	115800	72234164	1887	1887	1887	1887	0
403	20241115	115700	72234164	1887	1887	1887	1887	0
404	20241115	115600	72234164	1887	1887	1887	1887	0
405	20241115	115500	72234164	1887	1887	1887	1887	0
406	20241115	115400	72234164	1887	1887	1887	1887	0
407	20241115	115300	72234164	1887	1887	1887	1887	0
408	20241115	115200	72234164	1887	1887	1887	1887	0
409	20241115	115100	72234164	1887	1887	1887	1887	13
410	20241115	115000	72209633	1887	1887	1887	1887	0
411	20241115	114900	72209633	1887	1887	1887	1887	0
412	20241115	114800	72209633	1887	1887	1887	1887	122
413	20241115	114700	71979419	1888	1888	1888	1888	0
414	20241115	114600	71979419	1888	1888	1888	1888	0
415	20241115	114500	71979419	1888	1888	1888	1888	0
416	20241115	114400	71979419	1888	1888	1888	1888	0
417	20241115	114300	71979419	1888	1888	1888	1888	0
418	20241115	114200	71979419	1888	1888	1888	1888	0
419	20241115	114100	71979419	1888	1888	1888	1888	0
420	20241115	114000	71979419	1888	1888	1888	1888	0
421	20241115	113900	71979419	1888	1888	1888	1888	0
422	20241115	113800	71979419	1888	1888	1888	1888	0
423	20241115	113700	71979419	1888	1888	1888	1888	0
424	20241115	113600	71979419	1888	1888	1888	1888	0
425	20241115	113500	71979419	1888	1888	1888	1888	0
426	20241115	113400	71979419	1888	1888	1888	1888	0
427	20241115	113300	71979419	1888	1888	1888	1888	100
428	20241115	113200	71790619	1888	1888	1888	1888	0
429	20241115	113100	71790619	1888	1888	1888	1888	266
430	20241115	113000	71288411	1888	1888	1888	1888	803
431	20241115	112900	69772347	1888	1888	1888	1888	0
432	20241115	112800	69772347	1888	1888	1888	1888	0
433	20241115	112700	69772347	1888	1888	1888	1888	150
434	20241115	112600	69489147	1896	1896	1896	1896	0
435	20241115	112500	69489147	1896	1896	1896	1896	0
436	20241115	112400	69489147	1896	1896	1896	1896	0
437	20241115	112300	69489147	1896	1896	1896	1896	0
438	20241115	112200	69489147	1896	1896	1896	1896	0
439	20241115	112100	69489147	1896	1896	1896	1896	1000
440	20241115	112000	67593147	1898	1898	1898	1898	770
441	20241115	111900	66131687	1898	1898	1898	1898	0
442	20241115	111800	66131687	1898	1898	1898	1898	1230
443	20241115	111700	63797147	1899	1899	1899	1899	0
444	20241115	111600	63797147	1899	1899	1899	1899	0
445	20241115	111500	63797147	1899	1899	1899	1899	0
446	20241115	111400	63797147	1899	1899	1899	1899	0
447	20241115	111300	63797147	1899	1886	1899	1886	715
448	20241115	111200	62448644	1899	1887	1899	1887	207
449	20241115	111100	62058023	1902	1888	1902	1887	82
450	20241115	111000	61903194	1905	1905	1905	1905	0
451	20241115	110900	61903194	1905	1905	1905	1905	0
452	20241115	110800	61903194	1905	1905	1905	1905	1
453	20241115	110700	61901289	1905	1905	1905	1905	524
454	20241115	110600	60903069	1909	1909	1909	1909	0
455	20241115	110500	60903069	1909	1909	1909	1909	0
456	20241115	110400	60903069	1909	1909	1909	1909	0
457	20241115	110300	60903069	1909	1909	1909	1909	0
458	20241115	110200	60903069	1909	1909	1909	1909	0
459	20241115	110100	60903069	1909	1909	1909	1909	500
460	20241115	110000	59948569	1898	1898	1898	1898	1001
461	20241115	105900	58048671	1898	1898	1898	1898	0
462	20241115	105800	58048671	1898	1898	1898	1898	0
463	20241115	105700	58048671	1898	1898	1898	1898	0
464	20241115	105600	58048671	1898	1898	1898	1898	20
465	20241115	105500	58010711	1898	1898	1898	1898	0
466	20241115	105400	58010711	1898	1898	1898	1898	0
467	20241115	105300	58010711	1898	1898	1898	1898	1
468	20241115	105200	58008813	1898	1898	1898	1898	0
469	20241115	105100	58008813	1898	1898	1898	1898	0
470	20241115	105000	58008813	1898	1898	1898	1898	0
471	20241115	104900	58008813	1898	1898	1898	1898	0
472	20241115	104800	58008813	1898	1898	1898	1898	0
473	20241115	104700	58008813	1898	1898	1898	1898	0
474	20241115	104600	58008813	1898	1898	1898	1898	0
475	20241115	104500	58008813	1898	1898	1898	1898	0
476	20241115	104400	58008813	1898	1898	1898	1898	0
477	20241115	104300	58008813	1898	1898	1898	1898	0
478	20241115	104200	58008813	1898	1898	1898	1898	0
479	20241115	104100	58008813	1898	1898	1898	1898	0
480	20241115	104000	58008813	1898	1898	1898	1898	0
481	20241115	103900	58008813	1898	1898	1898	1898	30
482	20241115	103800	57951873	1898	1898	1898	1898	0
483	20241115	103700	57951873	1898	1898	1898	1898	0
484	20241115	103600	57951873	1898	1898	1898	1898	0
485	20241115	103500	57951873	1898	1898	1898	1898	0
486	20241115	103400	57951873	1898	1898	1898	1898	1
487	20241115	103300	57949975	1885	1885	1885	1885	0
488	20241115	103200	57949975	1885	1885	1885	1885	0
489	20241115	103100	57949975	1885	1886	1886	1885	262
490	20241115	103000	57455975	1904	1904	1904	1904	1
491	20241115	102900	57454071	1904	1904	1904	1904	0
492	20241115	102800	57454071	1904	1904	1904	1904	0
493	20241115	102700	57454071	1904	1904	1904	1904	1
494	20241115	102600	57452167	1905	1905	1905	1905	2
495	20241115	102500	57448357	1910	1910	1910	1910	0
496	20241115	102400	57448357	1910	1910	1910	1910	0
497	20241115	102300	57448357	1910	1910	1910	1910	1
498	20241115	102200	57446447	1883	1883	1883	1883	0
499	20241115	102100	57446447	1883	1882	1883	1882	2914
500	20241115	102000	51961954	1884	1884	1884	1884	69
501	20241115	101900	51831958	1885	1885	1885	1885	1000
502	20241115	101800	49946958	1884	1886	1886	1884	821
503	20241115	101700	48398964	1886	1886	1886	1886	0
504	20241115	101600	48398964	1886	1886	1886	1886	1000
505	20241115	101500	46512964	1886	1886	1886	1886	0
506	20241115	101400	46512964	1886	1886	1886	1886	0
507	20241115	101300	46512964	1886	1886	1886	1886	1099
508	20241115	101200	44440250	1887	1887	1887	1887	0
509	20241115	101100	44440250	1887	1887	1887	1887	0
510	20241115	101000	44440250	1887	1887	1887	1887	0
511	20241115	100900	44440250	1887	1887	1887	1887	0
512	20241115	100800	44440250	1887	1887	1887	1887	5
513	20241115	100700	44430815	1887	1887	1887	1887	0
514	20241115	100600	44430815	1887	1887	1887	1887	0
515	20241115	100500	44430815	1887	1887	1887	1887	0
516	20241115	100400	44430815	1887	1887	1887	1887	58
517	20241115	100300	44321369	1887	1887	1887	1887	0
518	20241115	100200	44321369	1887	1887	1887	1887	0
519	20241115	100100	44321369	1887	1887	1887	1887	0
520	20241115	100000	44321369	1887	1888	1888	1887	26
521	20241115	095900	44272306	1888	1888	1888	1888	1589
522	20241115	095800	41272274	1888	1888	1888	1888	0
523	20241115	095700	41272274	1888	1888	1888	1888	0
524	20241115	095600	41272274	1888	1888	1888	1888	0
525	20241115	095500	41272274	1888	1888	1888	1888	0
526	20241115	095400	41272274	1888	1888	1888	1888	0
527	20241115	095300	41272274	1888	1888	1888	1888	0
528	20241115	095200	41272274	1888	1888	1888	1888	0
529	20241115	095100	41272274	1888	1888	1888	1888	0
530	20241115	095000	41272274	1888	1888	1888	1888	0
531	20241115	094900	41272274	1888	1888	1888	1888	100
532	20241115	094800	41083474	1888	1888	1888	1888	0
533	20241115	094700	41083474	1888	1888	1888	1888	1
534	20241115	094600	41081586	1888	1888	1888	1888	0
535	20241115	094500	41081586	1888	1888	1888	1887	8
536	20241115	094400	41066484	1889	1889	1889	1889	1269
537	20241115	094300	38669343	1889	1889	1889	1889	0
538	20241115	094200	38669343	1889	1889	1889	1889	0
539	20241115	094100	38669343	1889	1889	1889	1889	0
540	20241115	094000	38669343	1889	1889	1889	1889	1
541	20241115	093900	38667454	1889	1891	1891	1889	1073
542	20241115	093800	36640547	1891	1891	1891	1891	0
543	20241115	093700	36640547	1891	1894	1894	1891	471
544	20241115	093600	35749721	1894	1894	1894	1894	0
545	20241115	093500	35749721	1894	1894	1894	1894	0
546	20241115	093400	35749721	1894	1897	1897	1894	4002
547	20241115	093300	28168746	1898	1898	1898	1898	52
548	20241115	093200	28070050	1899	1899	1899	1899	0
549	20241115	093100	28070050	1899	1899	1899	1899	1
550	20241115	093000	28068151	1899	1899	1899	1899	2
551	20241115	092900	28064353	1899	1899	1899	1899	400
552	20241115	092800	27304753	1899	1899	1899	1899	0
553	20241115	092700	27304753	1899	1899	1899	1899	0
554	20241115	092600	27304753	1899	1901	1901	1899	5000
555	20241115	092500	17804659	1903	1909	1909	1903	3577
556	20241115	092400	10990384	1910	1910	1910	1910	0
557	20241115	092300	10990384	1910	1910	1910	1910	0
558	20241115	092200	10990384	1910	1910	1910	1910	0
559	20241115	092100	10990384	1910	1910	1910	1910	2
560	20241115	092000	10986564	1910	1910	1910	1910	0
561	20241115	091900	10986564	1910	1910	1910	1910	523
562	20241115	091800	9987634	1910	1910	1910	1910	0
563	20241115	091700	9987634	1910	1910	1910	1910	0
564	20241115	091600	9987634	1910	1918	1918	1910	3972
565	20241115	091500	2383741	1919	1919	1919	1919	0
566	20241115	091400	2383741	1919	1922	1922	1917	3
567	20241115	091300	2377983	1922	1916	1922	1915	3
568	20241115	091200	2372230	1920	1920	1920	1920	0
569	20241115	091100	2372230	1920	1920	1920	1920	0
570	20241115	091000	2372230	1920	1920	1920	1920	0
571	20241115	090900	2372230	1920	1920	1920	1920	1
572	20241115	090800	2370310	1910	1910	1910	1910	0
573	20241115	090700	2370310	1910	1910	1910	1910	0
574	20241115	090600	2370310	1910	1910	1910	1910	0
575	20241115	090500	2370310	1910	1910	1910	1910	0
576	20241115	090400	2370310	1910	1910	1910	1910	0
577	20241115	090300	2370310	1910	1910	1910	1910	0
578	20241115	090200	2370310	1910	1910	1910	1910	0
579	20241115	090100	2370310	1910	1910	1910	1910	0
580	20241115	090000	2370310	1910	1910	1910	1910	1241