KissMeData/002920/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	183800	59958726	1854	1854	1854	1854	411
3	20241227	183700	59958726	1854	1854	1854	1854	0
4	20241227	183600	59958726	1854	1854	1854	1854	0
5	20241227	183500	59958726	1854	1854	1854	1854	0
6	20241227	183400	59958726	1854	1854	1854	1854	0
7	20241227	183300	59958726	1854	1854	1854	1854	0
8	20241227	183200	59958726	1854	1854	1854	1854	0
9	20241227	183100	59958726	1854	1854	1854	1854	0
10	20241227	183000	59958726	1854	1854	1854	1854	0
11	20241227	182900	59958726	1854	1854	1854	1854	0
12	20241227	182800	59958726	1854	1854	1854	1854	0
13	20241227	182700	59958726	1854	1854	1854	1854	0
14	20241227	182600	59958726	1854	1854	1854	1854	0
15	20241227	182500	59958726	1854	1854	1854	1854	0
16	20241227	182400	59958726	1854	1854	1854	1854	0
17	20241227	182300	59958726	1854	1854	1854	1854	0
18	20241227	182200	59958726	1854	1854	1854	1854	0
19	20241227	182100	59958726	1854	1854	1854	1854	0
20	20241227	182000	59958726	1854	1854	1854	1854	0
21	20241227	181900	59958726	1854	1854	1854	1854	0
22	20241227	181800	59958726	1854	1854	1854	1854	0
23	20241227	181700	59958726	1854	1854	1854	1854	0
24	20241227	181600	59958726	1854	1854	1854	1854	0
25	20241227	181500	59958726	1854	1854	1854	1854	0
26	20241227	181400	59958726	1854	1854	1854	1854	0
27	20241227	181300	59958726	1854	1854	1854	1854	0
28	20241227	181200	59958726	1854	1854	1854	1854	0
29	20241227	181100	59958726	1854	1854	1854	1854	0
30	20241227	181000	59958726	1854	1854	1854	1854	0
31	20241227	180900	59958726	1854	1854	1854	1854	0
32	20241227	180800	59958726	1854	1854	1854	1854	411
33	20241227	180700	59958726	1854	1854	1854	1854	0
34	20241227	180600	59958726	1854	1854	1854	1854	0
35	20241227	180500	59958726	1854	1854	1854	1854	0
36	20241227	180400	59958726	1854	1854	1854	1854	0
37	20241227	180300	59958726	1854	1854	1854	1854	0
38	20241227	180200	59958726	1854	1854	1854	1854	0
39	20241227	180100	59958726	1854	1854	1854	1854	0
40	20241227	180000	59958726	1854	1854	1854	1854	0
41	20241227	175900	59958726	1854	1854	1854	1854	0
42	20241227	175800	59958726	1854	1854	1854	1854	0
43	20241227	175700	59958726	1854	1854	1854	1854	0
44	20241227	175600	59958726	1854	1854	1854	1854	0
45	20241227	175500	59958726	1854	1854	1854	1854	0
46	20241227	175400	59958726	1854	1854	1854	1854	0
47	20241227	175300	59958726	1854	1854	1854	1854	0
48	20241227	175200	59958726	1854	1854	1854	1854	0
49	20241227	175100	59958726	1854	1854	1854	1854	0
50	20241227	175000	59958726	1854	1854	1854	1854	0
51	20241227	174900	59958726	1854	1854	1854	1854	0
52	20241227	174800	59958726	1854	1854	1854	1854	0
53	20241227	174700	59958726	1854	1854	1854	1854	0
54	20241227	174600	59958726	1854	1854	1854	1854	0
55	20241227	174500	59958726	1854	1854	1854	1854	0
56	20241227	174400	59958726	1854	1854	1854	1854	0
57	20241227	174300	59958726	1854	1854	1854	1854	0
58	20241227	174200	59958726	1854	1854	1854	1854	0
59	20241227	174100	59958726	1854	1854	1854	1854	0
60	20241227	174000	59958726	1854	1854	1854	1854	0
61	20241227	173900	59958726	1854	1854	1854	1854	0
62	20241227	173800	59958726	1854	1854	1854	1854	411
63	20241227	173700	59958726	1854	1854	1854	1854	0
64	20241227	173600	59958726	1854	1854	1854	1854	0
65	20241227	173500	59958726	1854	1854	1854	1854	0
66	20241227	173400	59958726	1854	1854	1854	1854	0
67	20241227	173300	59958726	1854	1854	1854	1854	0
68	20241227	173200	59958726	1854	1854	1854	1854	0
69	20241227	173100	59958726	1854	1854	1854	1854	0
70	20241227	173000	59958726	1854	1854	1854	1854	0
71	20241227	172900	59958726	1854	1854	1854	1854	0
72	20241227	172800	59958726	1854	1854	1854	1854	0
73	20241227	172700	59958726	1854	1854	1854	1854	0
74	20241227	172600	59958726	1854	1854	1854	1854	0
75	20241227	172500	59958726	1854	1854	1854	1854	0
76	20241227	172400	59958726	1854	1854	1854	1854	0
77	20241227	172300	59958726	1854	1854	1854	1854	0
78	20241227	172200	59958726	1854	1854	1854	1854	0
79	20241227	172100	59958726	1854	1854	1854	1854	0
80	20241227	172000	59958726	1854	1854	1854	1854	0
81	20241227	171900	59958726	1854	1854	1854	1854	0
82	20241227	171800	59958726	1854	1854	1854	1854	0
83	20241227	171700	59958726	1854	1854	1854	1854	0
84	20241227	171600	59958726	1854	1854	1854	1854	0
85	20241227	171500	59958726	1854	1854	1854	1854	0
86	20241227	171400	59958726	1854	1854	1854	1854	0
87	20241227	171300	59958726	1854	1854	1854	1854	0
88	20241227	171200	59958726	1854	1854	1854	1854	0
89	20241227	171100	59958726	1854	1854	1854	1854	0
90	20241227	171000	59958726	1854	1854	1854	1854	0
91	20241227	170900	59958726	1854	1854	1854	1854	0
92	20241227	170800	59958726	1854	1854	1854	1854	411
93	20241227	170700	59958726	1854	1854	1854	1854	0
94	20241227	170600	59958726	1854	1854	1854	1854	0
95	20241227	170500	59958726	1854	1854	1854	1854	0
96	20241227	170400	59958726	1854	1854	1854	1854	0
97	20241227	170300	59958726	1854	1854	1854	1854	0
98	20241227	170200	59958726	1854	1854	1854	1854	0
99	20241227	170100	59958726	1854	1854	1854	1854	0
100	20241227	170000	59958726	1854	1854	1854	1854	0
101	20241227	165900	59958726	1854	1854	1854	1854	0
102	20241227	165800	59958726	1854	1854	1854	1854	0
103	20241227	165700	59958726	1854	1854	1854	1854	0
104	20241227	165600	59958726	1854	1854	1854	1854	0
105	20241227	165500	59958726	1854	1854	1854	1854	0
106	20241227	165400	59958726	1854	1854	1854	1854	0
107	20241227	165300	59958726	1854	1854	1854	1854	0
108	20241227	165200	59958726	1854	1854	1854	1854	0
109	20241227	165100	59958726	1854	1854	1854	1854	0
110	20241227	165000	59958726	1854	1854	1854	1854	0
111	20241227	164900	59958726	1854	1854	1854	1854	0
112	20241227	164800	59958726	1854	1854	1854	1854	0
113	20241227	164700	59958726	1854	1854	1854	1854	0
114	20241227	164600	59958726	1854	1854	1854	1854	0
115	20241227	164500	59958726	1854	1854	1854	1854	0
116	20241227	164400	59958726	1854	1854	1854	1854	0
117	20241227	164300	59958726	1854	1854	1854	1854	0
118	20241227	164200	59958726	1854	1854	1854	1854	0
119	20241227	164100	59958726	1854	1854	1854	1854	0
120	20241227	164000	59958726	1854	1854	1854	1854	0
121	20241227	163900	59958726	1854	1854	1854	1854	0
122	20241227	163800	59958726	1854	1854	1854	1854	411
123	20241227	163700	59958726	1854	1854	1854	1854	0
124	20241227	163600	59958726	1854	1854	1854	1854	0
125	20241227	163500	59958726	1854	1854	1854	1854	0
126	20241227	163400	59958726	1854	1854	1854	1854	0
127	20241227	163300	59958726	1854	1854	1854	1854	0
128	20241227	163200	59958726	1854	1854	1854	1854	0
129	20241227	163100	59958726	1854	1854	1854	1854	0
130	20241227	163000	59958726	1854	1854	1854	1854	0
131	20241227	162900	59958726	1854	1854	1854	1854	0
132	20241227	162800	59958726	1854	1854	1854	1854	0
133	20241227	162700	59958726	1854	1854	1854	1854	0
134	20241227	162600	59958726	1854	1854	1854	1854	0
135	20241227	162500	59958726	1854	1854	1854	1854	0
136	20241227	162400	59958726	1854	1854	1854	1854	0
137	20241227	162300	59958726	1854	1854	1854	1854	0
138	20241227	162200	59958726	1854	1854	1854	1854	0
139	20241227	162100	59958726	1854	1854	1854	1854	0
140	20241227	162000	59958726	1854	1854	1854	1854	0
141	20241227	161900	59958726	1854	1854	1854	1854	0
142	20241227	161800	59958726	1854	1854	1854	1854	0
143	20241227	161700	59958726	1854	1854	1854	1854	0
144	20241227	161600	59958726	1854	1854	1854	1854	0
145	20241227	161500	59958726	1854	1854	1854	1854	0
146	20241227	161400	59958726	1854	1854	1854	1854	0
147	20241227	161300	59958726	1854	1854	1854	1854	0
148	20241227	161200	59958726	1854	1854	1854	1854	0
149	20241227	161100	59958726	1854	1854	1854	1854	0
150	20241227	161000	59958726	1854	1854	1854	1854	0
151	20241227	160900	59958726	1854	1854	1854	1854	0
152	20241227	160800	59958726	1854	1854	1854	1854	411
153	20241227	160700	59958726	1854	1854	1854	1854	0
154	20241227	160600	59958726	1854	1854	1854	1854	0
155	20241227	160500	59958726	1854	1854	1854	1854	0
156	20241227	160400	59958726	1854	1854	1854	1854	0
157	20241227	160300	59958726	1854	1854	1854	1854	0
158	20241227	160200	59958726	1854	1854	1854	1854	0
159	20241227	160100	59958726	1854	1854	1854	1854	0
160	20241227	160000	59958726	1854	1854	1854	1854	0
161	20241227	155900	59958726	1854	1854	1854	1854	0
162	20241227	155800	59958726	1854	1854	1854	1854	0
163	20241227	155700	59958726	1854	1854	1854	1854	0
164	20241227	155600	59958726	1854	1854	1854	1854	0
165	20241227	155500	59958726	1854	1854	1854	1854	0
166	20241227	155400	59958726	1854	1854	1854	1854	0
167	20241227	155300	59958726	1854	1854	1854	1854	0
168	20241227	155200	59958726	1854	1854	1854	1854	0
169	20241227	155100	59958726	1854	1854	1854	1854	0
170	20241227	155000	59958726	1854	1854	1854	1854	0
171	20241227	154900	59958726	1854	1854	1854	1854	0
172	20241227	154800	59958726	1854	1854	1854	1854	0
173	20241227	154700	59958726	1854	1854	1854	1854	0
174	20241227	154600	59958726	1854	1854	1854	1854	0
175	20241227	154500	59958726	1854	1854	1854	1854	0
176	20241227	154400	59958726	1854	1854	1854	1854	0
177	20241227	154300	59958726	1854	1854	1854	1854	0
178	20241227	154200	59958726	1854	1854	1854	1854	0
179	20241227	154100	59958726	1854	1854	1854	1854	0
180	20241227	154000	59958726	1854	1854	1854	1854	0
181	20241227	153900	59958726	1854	1854	1854	1854	0
182	20241227	153800	59958726	1854	1854	1854	1854	411
183	20241227	153700	59958726	1854	1854	1854	1854	0
184	20241227	153600	59958726	1854	1854	1854	1854	0
185	20241227	153500	59958726	1854	1854	1854	1854	0
186	20241227	153400	59958726	1854	1854	1854	1854	0
187	20241227	153300	59958726	1854	1854	1854	1854	0
188	20241227	153200	59958726	1854	1854	1854	1854	0
189	20241227	153100	59958726	1854	1854	1854	1854	0
190	20241227	153000	59958726	1854	1854	1854	1854	411
191	20241227	152900	59196732	1844	1844	1844	1844	0
192	20241227	152800	59196732	1844	1844	1844	1844	0
193	20241227	152700	59196732	1844	1844	1844	1844	0
194	20241227	152600	59196732	1844	1844	1844	1844	0
195	20241227	152500	59196732	1844	1844	1844	1844	0
196	20241227	152400	59196732	1844	1844	1844	1844	0
197	20241227	152300	59196732	1844	1844	1844	1844	0
198	20241227	152200	59196732	1844	1844	1844	1844	0
199	20241227	152100	59196732	1844	1844	1844	1844	0
200	20241227	152000	59196732	1844	1844	1844	1844	0
201	20241227	151900	59196732	1844	1852	1852	1844	1510
202	20241227	151800	56408051	1853	1853	1853	1853	0
203	20241227	151700	56408051	1853	1853	1853	1853	0
204	20241227	151600	56408051	1853	1853	1853	1853	0
205	20241227	151500	56408051	1853	1853	1853	1853	0
206	20241227	151400	56408051	1853	1853	1853	1853	0
207	20241227	151300	56408051	1853	1853	1853	1853	0
208	20241227	151200	56408051	1853	1853	1853	1853	0
209	20241227	151100	56408051	1853	1853	1853	1853	0
210	20241227	151000	56408051	1853	1853	1853	1853	0
211	20241227	150900	56408051	1853	1853	1853	1853	0
212	20241227	150800	56408051	1853	1853	1853	1853	0
213	20241227	150700	56408051	1853	1853	1853	1853	0
214	20241227	150600	56408051	1853	1853	1853	1853	0
215	20241227	150500	56408051	1853	1853	1853	1853	0
216	20241227	150400	56408051	1853	1853	1853	1853	0
217	20241227	150300	56408051	1853	1853	1853	1853	18
218	20241227	150200	56374697	1853	1852	1853	1852	11
219	20241227	150100	56354324	1852	1852	1852	1852	0
220	20241227	150000	56354324	1852	1852	1852	1852	0
221	20241227	145900	56354324	1852	1852	1852	1852	0
222	20241227	145800	56354324	1852	1852	1852	1852	0
223	20241227	145700	56354324	1852	1852	1852	1852	0
224	20241227	145600	56354324	1852	1852	1852	1852	0
225	20241227	145500	56354324	1852	1852	1852	1852	0
226	20241227	145400	56354324	1852	1852	1852	1852	0
227	20241227	145300	56354324	1852	1852	1852	1852	2
228	20241227	145200	56350620	1853	1853	1853	1853	0
229	20241227	145100	56350620	1853	1853	1853	1853	0
230	20241227	145000	56350620	1853	1853	1853	1853	0
231	20241227	144900	56350620	1853	1853	1853	1853	0
232	20241227	144800	56350620	1853	1853	1853	1853	0
233	20241227	144700	56350620	1853	1853	1853	1853	0
234	20241227	144600	56350620	1853	1853	1853	1853	1
235	20241227	144500	56348767	1853	1853	1853	1853	0
236	20241227	144400	56348767	1853	1853	1853	1853	0
237	20241227	144300	56348767	1853	1853	1853	1853	10
238	20241227	144200	56330237	1853	1853	1853	1853	0
239	20241227	144100	56330237	1853	1853	1853	1853	0
240	20241227	144000	56330237	1853	1853	1853	1853	0
241	20241227	143900	56330237	1853	1853	1853	1853	0
242	20241227	143800	56330237	1853	1853	1853	1853	0
243	20241227	143700	56330237	1853	1853	1853	1853	0
244	20241227	143600	56330237	1853	1853	1853	1853	15
245	20241227	143500	56302442	1853	1853	1853	1853	0
246	20241227	143400	56302442	1853	1853	1853	1853	0
247	20241227	143300	56302442	1853	1853	1853	1853	0
248	20241227	143200	56302442	1853	1853	1853	1853	0
249	20241227	143100	56302442	1853	1853	1853	1853	0
250	20241227	143000	56302442	1853	1853	1853	1853	43
251	20241227	142900	56222763	1853	1853	1853	1853	0
252	20241227	142800	56222763	1853	1853	1853	1853	0
253	20241227	142700	56222763	1853	1853	1853	1853	0
254	20241227	142600	56222763	1853	1853	1853	1853	0
255	20241227	142500	56222763	1853	1853	1853	1853	0
256	20241227	142400	56222763	1853	1853	1853	1853	0
257	20241227	142300	56222763	1853	1853	1853	1853	0
258	20241227	142200	56222763	1853	1853	1853	1853	0
259	20241227	142100	56222763	1853	1853	1853	1853	0
260	20241227	142000	56222763	1853	1853	1853	1853	0
261	20241227	141900	56222763	1853	1852	1853	1852	11
262	20241227	141800	56202381	1853	1849	1854	1849	1446
263	20241227	141700	53528665	1849	1849	1849	1849	0
264	20241227	141600	53528665	1849	1849	1849	1849	0
265	20241227	141500	53528665	1849	1849	1849	1849	0
266	20241227	141400	53528665	1849	1849	1849	1849	0
267	20241227	141300	53528665	1849	1849	1849	1849	0
268	20241227	141200	53528665	1849	1849	1849	1849	0
269	20241227	141100	53528665	1849	1849	1849	1849	0
270	20241227	141000	53528665	1849	1849	1849	1849	0
271	20241227	140900	53528665	1849	1849	1849	1849	0
272	20241227	140800	53528665	1849	1849	1849	1849	0
273	20241227	140700	53528665	1849	1849	1849	1849	0
274	20241227	140600	53528665	1849	1849	1849	1849	0
275	20241227	140500	53528665	1849	1849	1849	1849	440
276	20241227	140400	52715105	1849	1849	1849	1849	0
277	20241227	140300	52715105	1849	1849	1849	1849	0
278	20241227	140200	52715105	1849	1849	1849	1849	48
279	20241227	140100	52626353	1849	1849	1849	1849	0
280	20241227	140000	52626353	1849	1849	1849	1849	52
281	20241227	135900	52530205	1849	1849	1849	1849	0
282	20241227	135800	52530205	1849	1849	1849	1849	0
283	20241227	135700	52530205	1849	1849	1849	1849	0
284	20241227	135600	52530205	1849	1849	1849	1849	0
285	20241227	135500	52530205	1849	1849	1849	1849	0
286	20241227	135400	52530205	1849	1849	1849	1849	0
287	20241227	135300	52530205	1849	1849	1849	1849	0
288	20241227	135200	52530205	1849	1849	1849	1849	0
289	20241227	135100	52530205	1849	1849	1849	1849	0
290	20241227	135000	52530205	1849	1849	1849	1849	19
291	20241227	134900	52495074	1849	1849	1849	1849	0
292	20241227	134800	52495074	1849	1849	1849	1849	0
293	20241227	134700	52495074	1849	1849	1849	1849	0
294	20241227	134600	52495074	1849	1849	1849	1849	436
295	20241227	134500	51688910	1849	1849	1849	1849	0
296	20241227	134400	51688910	1849	1849	1849	1849	0
297	20241227	134300	51688910	1849	1849	1849	1849	0
298	20241227	134200	51688910	1849	1849	1849	1849	40
299	20241227	134100	51614950	1849	1849	1849	1849	500
300	20241227	134000	50690450	1849	1849	1849	1849	0
301	20241227	133900	50690450	1849	1849	1849	1849	20
302	20241227	133800	50653470	1849	1849	1849	1849	0
303	20241227	133700	50653470	1849	1849	1849	1849	0
304	20241227	133600	50653470	1849	1849	1849	1849	0
305	20241227	133500	50653470	1849	1849	1849	1849	0
306	20241227	133400	50653470	1849	1849	1849	1849	0
307	20241227	133300	50653470	1849	1849	1849	1849	0
308	20241227	133200	50653470	1849	1849	1849	1849	0
309	20241227	133100	50653470	1849	1849	1849	1849	0
310	20241227	133000	50653470	1849	1849	1849	1849	1
311	20241227	132900	50651621	1849	1849	1849	1849	0
312	20241227	132800	50651621	1849	1849	1849	1849	0
313	20241227	132700	50651621	1849	1849	1849	1849	0
314	20241227	132600	50651621	1849	1849	1849	1849	0
315	20241227	132500	50651621	1849	1849	1849	1849	572
316	20241227	132400	49593993	1849	1849	1849	1849	0
317	20241227	132300	49593993	1849	1849	1849	1849	0
318	20241227	132200	49593993	1849	1849	1849	1849	0
319	20241227	132100	49593993	1849	1849	1849	1849	0
320	20241227	132000	49593993	1849	1853	1853	1849	3248
321	20241227	131900	43584081	1854	1854	1854	1854	0
322	20241227	131800	43584081	1854	1854	1854	1854	0
323	20241227	131700	43584081	1854	1854	1854	1854	0
324	20241227	131600	43584081	1854	1854	1854	1854	0
325	20241227	131500	43584081	1854	1854	1854	1854	0
326	20241227	131400	43584081	1854	1854	1854	1854	0
327	20241227	131300	43584081	1854	1854	1854	1854	0
328	20241227	131200	43584081	1854	1854	1854	1854	0
329	20241227	131100	43584081	1854	1854	1854	1854	111
330	20241227	131000	43378287	1854	1854	1854	1854	0
331	20241227	130900	43378287	1854	1854	1854	1854	111
332	20241227	130800	43172493	1854	1854	1854	1854	0
333	20241227	130700	43172493	1854	1854	1854	1854	0
334	20241227	130600	43172493	1854	1854	1854	1854	0
335	20241227	130500	43172493	1854	1854	1854	1854	0
336	20241227	130400	43172493	1854	1854	1854	1854	0
337	20241227	130300	43172493	1854	1854	1854	1854	0
338	20241227	130200	43172493	1854	1854	1854	1854	0
339	20241227	130100	43172493	1854	1854	1854	1854	0
340	20241227	130000	43172493	1854	1854	1854	1854	1
341	20241227	125900	43170639	1854	1854	1854	1854	0
342	20241227	125800	43170639	1854	1854	1854	1854	0
343	20241227	125700	43170639	1854	1854	1854	1854	0
344	20241227	125600	43170639	1854	1854	1854	1854	2
345	20241227	125500	43166931	1854	1854	1854	1854	0
346	20241227	125400	43166931	1854	1854	1854	1854	0
347	20241227	125300	43166931	1854	1854	1854	1854	0
348	20241227	125200	43166931	1854	1854	1854	1854	0
349	20241227	125100	43166931	1854	1854	1854	1854	0
350	20241227	125000	43166931	1854	1854	1854	1854	0
351	20241227	124900	43166931	1854	1854	1854	1854	0
352	20241227	124800	43166931	1854	1854	1854	1854	20
353	20241227	124700	43129851	1854	1854	1854	1854	0
354	20241227	124600	43129851	1854	1854	1854	1854	0
355	20241227	124500	43129851	1854	1854	1854	1854	0
356	20241227	124400	43129851	1854	1854	1854	1854	180
357	20241227	124300	42796131	1854	1854	1854	1854	0
358	20241227	124200	42796131	1854	1854	1854	1854	0
359	20241227	124100	42796131	1854	1854	1854	1854	20
360	20241227	124000	42759051	1854	1854	1854	1854	80
361	20241227	123900	42610731	1854	1854	1854	1854	40
362	20241227	123800	42536571	1853	1853	1853	1853	0
363	20241227	123700	42536571	1853	1853	1853	1853	0
364	20241227	123600	42536571	1853	1853	1853	1853	0
365	20241227	123500	42536571	1853	1853	1853	1853	0
366	20241227	123400	42536571	1853	1853	1853	1853	0
367	20241227	123300	42536571	1853	1853	1853	1853	0
368	20241227	123200	42536571	1853	1853	1853	1853	1
369	20241227	123100	42534718	1853	1853	1853	1853	0
370	20241227	123000	42534718	1853	1853	1853	1853	0
371	20241227	122900	42534718	1853	1853	1853	1853	0
372	20241227	122800	42534718	1853	1853	1853	1853	0
373	20241227	122700	42534718	1853	1853	1853	1853	0
374	20241227	122600	42534718	1853	1853	1853	1853	0
375	20241227	122500	42534718	1853	1853	1853	1853	0
376	20241227	122400	42534718	1853	1853	1853	1853	0
377	20241227	122300	42534718	1853	1853	1853	1853	0
378	20241227	122200	42534718	1853	1853	1853	1853	0
379	20241227	122100	42534718	1853	1853	1853	1853	0
380	20241227	122000	42534718	1853	1853	1853	1853	0
381	20241227	121900	42534718	1853	1853	1853	1853	0
382	20241227	121800	42534718	1853	1853	1853	1853	0
383	20241227	121700	42534718	1853	1853	1853	1853	0
384	20241227	121600	42534718	1853	1853	1853	1853	0
385	20241227	121500	42534718	1853	1853	1853	1853	2
386	20241227	121400	42531012	1854	1854	1854	1854	0
387	20241227	121300	42531012	1854	1854	1854	1854	0
388	20241227	121200	42531012	1854	1854	1854	1854	0
389	20241227	121100	42531012	1854	1854	1854	1854	0
390	20241227	121000	42531012	1854	1854	1854	1854	0
391	20241227	120900	42531012	1854	1854	1854	1854	0
392	20241227	120800	42531012	1854	1854	1854	1854	0
393	20241227	120700	42531012	1854	1854	1854	1854	0
394	20241227	120600	42531012	1854	1854	1854	1854	0
395	20241227	120500	42531012	1854	1854	1854	1854	0
396	20241227	120400	42531012	1854	1854	1854	1854	0
397	20241227	120300	42531012	1854	1854	1854	1854	0
398	20241227	120200	42531012	1854	1854	1854	1854	0
399	20241227	120100	42531012	1854	1854	1854	1854	0
400	20241227	120000	42531012	1854	1854	1854	1854	1
401	20241227	115900	42529158	1854	1854	1854	1854	0
402	20241227	115800	42529158	1854	1854	1854	1854	0
403	20241227	115700	42529158	1854	1854	1854	1854	0
404	20241227	115600	42529158	1854	1854	1854	1854	0
405	20241227	115500	42529158	1854	1854	1854	1854	0
406	20241227	115400	42529158	1854	1854	1854	1854	0
407	20241227	115300	42529158	1854	1854	1854	1854	0
408	20241227	115200	42529158	1854	1854	1854	1854	0
409	20241227	115100	42529158	1854	1854	1854	1854	0
410	20241227	115000	42529158	1854	1854	1854	1854	0
411	20241227	114900	42529158	1854	1854	1854	1854	0
412	20241227	114800	42529158	1854	1854	1854	1854	0
413	20241227	114700	42529158	1854	1854	1854	1854	0
414	20241227	114600	42529158	1854	1854	1854	1854	0
415	20241227	114500	42529158	1854	1854	1854	1854	0
416	20241227	114400	42529158	1854	1854	1854	1854	0
417	20241227	114300	42529158	1854	1854	1854	1854	0
418	20241227	114200	42529158	1854	1854	1854	1854	0
419	20241227	114100	42529158	1854	1854	1854	1854	0
420	20241227	114000	42529158	1854	1854	1854	1854	0
421	20241227	113900	42529158	1854	1854	1854	1854	0
422	20241227	113800	42529158	1854	1854	1854	1854	0
423	20241227	113700	42529158	1854	1854	1854	1854	0
424	20241227	113600	42529158	1854	1854	1854	1854	0
425	20241227	113500	42529158	1854	1854	1854	1854	0
426	20241227	113400	42529158	1854	1854	1854	1854	0
427	20241227	113300	42529158	1854	1854	1854	1854	0
428	20241227	113200	42529158	1854	1854	1854	1854	0
429	20241227	113100	42529158	1854	1854	1854	1854	1
430	20241227	113000	42527304	1853	1853	1853	1853	0
431	20241227	112900	42527304	1853	1853	1853	1853	0
432	20241227	112800	42527304	1853	1853	1853	1853	0
433	20241227	112700	42527304	1853	1853	1853	1853	4
434	20241227	112600	42519892	1854	1854	1854	1854	0
435	20241227	112500	42519892	1854	1854	1854	1854	0
436	20241227	112400	42519892	1854	1854	1854	1854	0
437	20241227	112300	42519892	1854	1854	1854	1854	2
438	20241227	112200	42516184	1854	1854	1854	1854	2
439	20241227	112100	42512476	1854	1854	1854	1854	100
440	20241227	112000	42327076	1854	1854	1854	1854	0
441	20241227	111900	42327076	1854	1854	1854	1854	0
442	20241227	111800	42327076	1854	1854	1854	1854	0
443	20241227	111700	42327076	1854	1854	1854	1854	0
444	20241227	111600	42327076	1854	1854	1854	1854	0
445	20241227	111500	42327076	1854	1854	1854	1854	0
446	20241227	111400	42327076	1854	1854	1854	1854	30
447	20241227	111300	42271456	1854	1854	1854	1854	0
448	20241227	111200	42271456	1854	1854	1854	1854	0
449	20241227	111100	42271456	1854	1854	1854	1854	0
450	20241227	111000	42271456	1854	1854	1854	1854	0
451	20241227	110900	42271456	1854	1854	1854	1854	1
452	20241227	110800	42269602	1854	1854	1854	1854	0
453	20241227	110700	42269602	1854	1854	1854	1854	0
454	20241227	110600	42269602	1854	1854	1854	1854	0
455	20241227	110500	42269602	1854	1854	1854	1854	0
456	20241227	110400	42269602	1854	1854	1854	1854	0
457	20241227	110300	42269602	1854	1854	1854	1854	0
458	20241227	110200	42269602	1854	1854	1854	1854	0
459	20241227	110100	42269602	1854	1854	1854	1854	0
460	20241227	110000	42269602	1854	1854	1854	1854	1
461	20241227	105900	42267748	1854	1854	1854	1854	0
462	20241227	105800	42267748	1854	1854	1854	1854	0
463	20241227	105700	42267748	1854	1854	1854	1854	0
464	20241227	105600	42267748	1854	1854	1854	1854	0
465	20241227	105500	42267748	1854	1854	1854	1854	0
466	20241227	105400	42267748	1854	1854	1854	1854	0
467	20241227	105300	42267748	1854	1854	1854	1854	0
468	20241227	105200	42267748	1854	1854	1854	1854	0
469	20241227	105100	42267748	1854	1854	1854	1854	0
470	20241227	105000	42267748	1854	1854	1854	1854	0
471	20241227	104900	42267748	1854	1854	1854	1854	0
472	20241227	104800	42267748	1854	1854	1854	1854	0
473	20241227	104700	42267748	1854	1854	1854	1853	23
474	20241227	104600	42225121	1853	1853	1853	1853	0
475	20241227	104500	42225121	1853	1853	1853	1853	0
476	20241227	104400	42225121	1853	1853	1853	1853	0
477	20241227	104300	42225121	1853	1853	1853	1853	0
478	20241227	104200	42225121	1853	1853	1853	1853	0
479	20241227	104100	42225121	1853	1853	1853	1853	0
480	20241227	104000	42225121	1853	1854	1854	1853	55
481	20241227	103900	42123201	1854	1854	1854	1853	26
482	20241227	103800	42074998	1854	1854	1854	1854	3
483	20241227	103700	42069436	1854	1854	1854	1854	4
484	20241227	103600	42062020	1854	1854	1854	1854	5
485	20241227	103500	42052750	1854	1854	1854	1854	1
486	20241227	103400	42050896	1854	1854	1854	1854	0
487	20241227	103300	42050896	1854	1854	1854	1854	23
488	20241227	103200	42008254	1854	1854	1854	1854	16
489	20241227	103100	41978590	1854	1854	1854	1854	15
490	20241227	103000	41950780	1855	1855	1855	1855	9
491	20241227	102900	41934085	1855	1855	1855	1855	17
492	20241227	102800	41902550	1855	1853	1855	1853	17
493	20241227	102700	41871027	1864	1864	1864	1864	0
494	20241227	102600	41871027	1864	1864	1864	1864	30
495	20241227	102500	41815107	1864	1864	1864	1864	722
496	20241227	102400	40469299	1867	1867	1867	1867	0
497	20241227	102300	40469299	1867	1867	1867	1867	0
498	20241227	102200	40469299	1867	1868	1868	1867	5
499	20241227	102100	40459963	1853	1853	1853	1853	3018
500	20241227	102000	34867609	1853	1853	1853	1853	2
501	20241227	101900	34863903	1853	1853	1853	1853	0
502	20241227	101800	34863903	1853	1853	1853	1853	0
503	20241227	101700	34863903	1853	1853	1853	1853	10
504	20241227	101600	34845373	1852	1852	1852	1852	0
505	20241227	101500	34845373	1852	1852	1852	1852	5
506	20241227	101400	34836113	1852	1852	1852	1852	0
507	20241227	101300	34836113	1852	1852	1852	1852	2
508	20241227	101200	34832409	1853	1853	1853	1853	50
509	20241227	101100	34739759	1853	1853	1853	1853	0
510	20241227	101000	34739759	1853	1853	1853	1853	0
511	20241227	100900	34739759	1853	1853	1853	1853	0
512	20241227	100800	34739759	1853	1853	1853	1853	0
513	20241227	100700	34739759	1853	1853	1853	1853	1
514	20241227	100600	34737906	1853	1853	1853	1853	0
515	20241227	100500	34737906	1853	1853	1853	1853	0
516	20241227	100400	34737906	1853	1853	1853	1853	0
517	20241227	100300	34737906	1853	1853	1853	1853	100
518	20241227	100200	34552606	1853	1853	1853	1853	200
519	20241227	100100	34182006	1853	1853	1853	1853	0
520	20241227	100000	34182006	1853	1853	1853	1853	155
521	20241227	095900	33894791	1854	1857	1857	1854	2205
522	20241227	095800	29806601	1857	1859	1859	1856	400
523	20241227	095700	29063578	1859	1859	1860	1858	230
524	20241227	095600	28636089	1859	1859	1859	1859	47
525	20241227	095500	28548716	1859	1859	1859	1859	421
526	20241227	095400	27766077	1859	1858	1859	1858	1191
527	20241227	095300	25553185	1857	1857	1857	1857	0
528	20241227	095200	25553185	1857	1857	1857	1857	0
529	20241227	095100	25553185	1857	1857	1857	1857	95
530	20241227	095000	25376770	1857	1857	1857	1857	5
531	20241227	094900	25367485	1854	1854	1854	1854	50
532	20241227	094800	25274785	1854	1854	1854	1854	410
533	20241227	094700	24514645	1854	1854	1854	1854	30
534	20241227	094600	24459025	1854	1854	1854	1854	100
535	20241227	094500	24273625	1854	1856	1856	1853	1400
536	20241227	094400	21679179	1857	1857	1857	1857	0
537	20241227	094300	21679179	1857	1857	1857	1857	0
538	20241227	094200	21679179	1857	1856	1857	1856	210
539	20241227	094100	21289409	1856	1856	1856	1855	343
540	20241227	094000	20652859	1857	1857	1857	1857	0
541	20241227	093900	20652859	1857	1857	1857	1857	200
542	20241227	093800	20281459	1856	1861	1861	1856	2425
543	20241227	093700	15775636	1862	1862	1862	1862	10
544	20241227	093600	15757016	1863	1863	1863	1863	200
545	20241227	093500	15384416	1862	1862	1862	1862	0
546	20241227	093400	15384416	1862	1862	1862	1862	0
547	20241227	093300	15384416	1862	1862	1862	1862	1043
548	20241227	093200	13442350	1862	1862	1862	1862	2
549	20241227	093100	13438626	1862	1862	1862	1862	201
550	20241227	093000	13064364	1862	1862	1862	1862	1
551	20241227	092900	13062502	1862	1862	1862	1862	0
552	20241227	092800	13062502	1862	1862	1862	1862	0
553	20241227	092700	13062502	1862	1864	1864	1862	87
554	20241227	092600	12900409	1864	1873	1873	1864	3892
555	20241227	092500	5625660	1873	1874	1874	1873	27
556	20241227	092400	5575077	1880	1880	1880	1880	106
557	20241227	092300	5375797	1874	1874	1874	1874	0
558	20241227	092200	5375797	1874	1874	1874	1874	0
559	20241227	092100	5375797	1874	1874	1874	1874	98
560	20241227	092000	5192145	1873	1873	1873	1873	0
561	20241227	091900	5192145	1873	1873	1873	1873	0
562	20241227	091800	5192145	1873	1873	1873	1873	0
563	20241227	091700	5192145	1873	1872	1873	1872	466
564	20241227	091600	4319792	1872	1872	1872	1872	11
565	20241227	091500	4299200	1873	1873	1873	1873	0
566	20241227	091400	4299200	1873	1873	1873	1873	435
567	20241227	091300	3484445	1873	1873	1873	1873	99
568	20241227	091200	3299018	1873	1872	1873	1872	11
569	20241227	091100	3278416	1872	1872	1872	1872	0
570	20241227	091000	3278416	1872	1872	1872	1872	0
571	20241227	090900	3278416	1872	1872	1872	1872	0
572	20241227	090800	3278416	1872	1872	1872	1872	0
573	20241227	090700	3278416	1872	1872	1872	1872	0
574	20241227	090600	3278416	1872	1872	1872	1872	15
575	20241227	090500	3250336	1873	1877	1877	1873	1617
576	20241227	090400	220000	1878	1879	1879	1878	21
577	20241227	090300	180559	1880	1887	1887	1879	94
578	20241227	090200	3782	1891	1891	1891	1891	0
579	20241227	090100	3782	1891	1891	1891	1891	0
580	20241227	090000	3782	1891	1891	1891	1891	2