KissMeData/002920/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	183800	79256580	1920	1920	1920	1920	674
3	20241114	183700	79256580	1920	1920	1920	1920	0
4	20241114	183600	79256580	1920	1920	1920	1920	0
5	20241114	183500	79256580	1920	1920	1920	1920	0
6	20241114	183400	79256580	1920	1920	1920	1920	0
7	20241114	183300	79256580	1920	1920	1920	1920	0
8	20241114	183200	79256580	1920	1920	1920	1920	0
9	20241114	183100	79256580	1920	1920	1920	1920	0
10	20241114	183000	79256580	1920	1920	1920	1920	0
11	20241114	182900	79256580	1920	1920	1920	1920	0
12	20241114	182800	79256580	1920	1920	1920	1920	0
13	20241114	182700	79256580	1920	1920	1920	1920	0
14	20241114	182600	79256580	1920	1920	1920	1920	0
15	20241114	182500	79256580	1920	1920	1920	1920	0
16	20241114	182400	79256580	1920	1920	1920	1920	0
17	20241114	182300	79256580	1920	1920	1920	1920	0
18	20241114	182200	79256580	1920	1920	1920	1920	0
19	20241114	182100	79256580	1920	1920	1920	1920	0
20	20241114	182000	79256580	1920	1920	1920	1920	0
21	20241114	181900	79256580	1920	1920	1920	1920	0
22	20241114	181800	79256580	1920	1920	1920	1920	0
23	20241114	181700	79256580	1920	1920	1920	1920	0
24	20241114	181600	79256580	1920	1920	1920	1920	0
25	20241114	181500	79256580	1920	1920	1920	1920	0
26	20241114	181400	79256580	1920	1920	1920	1920	0
27	20241114	181300	79256580	1920	1920	1920	1920	0
28	20241114	181200	79256580	1920	1920	1920	1920	0
29	20241114	181100	79256580	1920	1920	1920	1920	0
30	20241114	181000	79256580	1920	1920	1920	1920	0
31	20241114	180900	79256580	1920	1920	1920	1920	0
32	20241114	180800	79256580	1920	1920	1920	1920	674
33	20241114	180700	79256580	1920	1920	1920	1920	0
34	20241114	180600	79256580	1920	1920	1920	1920	0
35	20241114	180500	79256580	1920	1920	1920	1920	0
36	20241114	180400	79256580	1920	1920	1920	1920	0
37	20241114	180300	79256580	1920	1920	1920	1920	0
38	20241114	180200	79256580	1920	1920	1920	1920	0
39	20241114	180100	79256580	1920	1920	1920	1920	0
40	20241114	180000	79256580	1920	1920	1920	1920	0
41	20241114	175900	79256580	1920	1920	1920	1920	0
42	20241114	175800	79256580	1920	1920	1920	1920	0
43	20241114	175700	79256580	1920	1920	1920	1920	0
44	20241114	175600	79256580	1920	1920	1920	1920	0
45	20241114	175500	79256580	1920	1920	1920	1920	0
46	20241114	175400	79256580	1920	1920	1920	1920	0
47	20241114	175300	79256580	1920	1920	1920	1920	0
48	20241114	175200	79256580	1920	1920	1920	1920	0
49	20241114	175100	79256580	1920	1920	1920	1920	0
50	20241114	175000	79256580	1920	1920	1920	1920	0
51	20241114	174900	79256580	1920	1920	1920	1920	0
52	20241114	174800	79256580	1920	1920	1920	1920	0
53	20241114	174700	79256580	1920	1920	1920	1920	0
54	20241114	174600	79256580	1920	1920	1920	1920	0
55	20241114	174500	79256580	1920	1920	1920	1920	0
56	20241114	174400	79256580	1920	1920	1920	1920	0
57	20241114	174300	79256580	1920	1920	1920	1920	0
58	20241114	174200	79256580	1920	1920	1920	1920	0
59	20241114	174100	79256580	1920	1920	1920	1920	0
60	20241114	174000	79256580	1920	1920	1920	1920	0
61	20241114	173900	79256580	1920	1920	1920	1920	0
62	20241114	173800	79256580	1920	1920	1920	1920	674
63	20241114	173700	79256580	1920	1920	1920	1920	0
64	20241114	173600	79256580	1920	1920	1920	1920	0
65	20241114	173500	79256580	1920	1920	1920	1920	0
66	20241114	173400	79256580	1920	1920	1920	1920	0
67	20241114	173300	79256580	1920	1920	1920	1920	0
68	20241114	173200	79256580	1920	1920	1920	1920	0
69	20241114	173100	79256580	1920	1920	1920	1920	0
70	20241114	173000	79256580	1920	1920	1920	1920	0
71	20241114	172900	79256580	1920	1920	1920	1920	0
72	20241114	172800	79256580	1920	1920	1920	1920	0
73	20241114	172700	79256580	1920	1920	1920	1920	0
74	20241114	172600	79256580	1920	1920	1920	1920	0
75	20241114	172500	79256580	1920	1920	1920	1920	0
76	20241114	172400	79256580	1920	1920	1920	1920	0
77	20241114	172300	79256580	1920	1920	1920	1920	0
78	20241114	172200	79256580	1920	1920	1920	1920	0
79	20241114	172100	79256580	1920	1920	1920	1920	0
80	20241114	172000	79256580	1920	1920	1920	1920	0
81	20241114	171900	79256580	1920	1920	1920	1920	0
82	20241114	171800	79256580	1920	1920	1920	1920	0
83	20241114	171700	79256580	1920	1920	1920	1920	0
84	20241114	171600	79256580	1920	1920	1920	1920	0
85	20241114	171500	79256580	1920	1920	1920	1920	0
86	20241114	171400	79256580	1920	1920	1920	1920	0
87	20241114	171300	79256580	1920	1920	1920	1920	0
88	20241114	171200	79256580	1920	1920	1920	1920	0
89	20241114	171100	79256580	1920	1920	1920	1920	0
90	20241114	171000	79256580	1920	1920	1920	1920	0
91	20241114	170900	79256580	1920	1920	1920	1920	0
92	20241114	170800	79256580	1920	1920	1920	1920	674
93	20241114	170700	79256580	1920	1920	1920	1920	0
94	20241114	170600	79256580	1920	1920	1920	1920	0
95	20241114	170500	79256580	1920	1920	1920	1920	0
96	20241114	170400	79256580	1920	1920	1920	1920	0
97	20241114	170300	79256580	1920	1920	1920	1920	0
98	20241114	170200	79256580	1920	1920	1920	1920	0
99	20241114	170100	79256580	1920	1920	1920	1920	0
100	20241114	170000	79256580	1920	1920	1920	1920	0
101	20241114	165900	79256580	1920	1920	1920	1920	0
102	20241114	165800	79256580	1920	1920	1920	1920	0
103	20241114	165700	79256580	1920	1920	1920	1920	0
104	20241114	165600	79256580	1920	1920	1920	1920	0
105	20241114	165500	79256580	1920	1920	1920	1920	0
106	20241114	165400	79256580	1920	1920	1920	1920	0
107	20241114	165300	79256580	1920	1920	1920	1920	0
108	20241114	165200	79256580	1920	1920	1920	1920	0
109	20241114	165100	79256580	1920	1920	1920	1920	0
110	20241114	165000	79256580	1920	1920	1920	1920	0
111	20241114	164900	79256580	1920	1920	1920	1920	0
112	20241114	164800	79256580	1920	1920	1920	1920	0
113	20241114	164700	79256580	1920	1920	1920	1920	0
114	20241114	164600	79256580	1920	1920	1920	1920	0
115	20241114	164500	79256580	1920	1920	1920	1920	0
116	20241114	164400	79256580	1920	1920	1920	1920	0
117	20241114	164300	79256580	1920	1920	1920	1920	0
118	20241114	164200	79256580	1920	1920	1920	1920	0
119	20241114	164100	79256580	1920	1920	1920	1920	0
120	20241114	164000	79256580	1920	1920	1920	1920	0
121	20241114	163900	79256580	1920	1920	1920	1920	0
122	20241114	163800	79256580	1920	1920	1920	1920	674
123	20241114	163700	79256580	1920	1920	1920	1920	0
124	20241114	163600	79256580	1920	1920	1920	1920	0
125	20241114	163500	79256580	1920	1920	1920	1920	0
126	20241114	163400	79256580	1920	1920	1920	1920	0
127	20241114	163300	79256580	1920	1920	1920	1920	0
128	20241114	163200	79256580	1920	1920	1920	1920	0
129	20241114	163100	79256580	1920	1920	1920	1920	0
130	20241114	163000	79256580	1920	1920	1920	1920	674
131	20241114	162900	77962500	1920	1920	1920	1920	0
132	20241114	162800	77962500	1920	1920	1920	1920	0
133	20241114	162700	77962500	1920	1920	1920	1920	0
134	20241114	162600	77962500	1920	1920	1920	1920	0
135	20241114	162500	77962500	1920	1920	1920	1920	0
136	20241114	162400	77962500	1920	1920	1920	1920	0
137	20241114	162300	77962500	1920	1920	1920	1920	0
138	20241114	162200	77962500	1920	1920	1920	1920	0
139	20241114	162100	77962500	1920	1920	1920	1920	0
140	20241114	162000	77962500	1920	1920	1920	1920	0
141	20241114	161900	77962500	1920	1920	1920	1920	0
142	20241114	161800	77962500	1920	1920	1920	1920	0
143	20241114	161700	77962500	1920	1920	1920	1920	0
144	20241114	161600	77962500	1920	1920	1920	1920	0
145	20241114	161500	77962500	1920	1920	1920	1920	0
146	20241114	161400	77962500	1920	1920	1920	1920	0
147	20241114	161300	77962500	1920	1920	1920	1920	0
148	20241114	161200	77962500	1920	1920	1920	1920	0
149	20241114	161100	77962500	1920	1920	1920	1920	313
150	20241114	161000	77361540	1920	1920	1920	1920	0
151	20241114	160900	77361540	1920	1920	1920	1920	0
152	20241114	160800	77361540	1920	1920	1920	1920	0
153	20241114	160700	77361540	1920	1920	1920	1920	0
154	20241114	160600	77361540	1920	1920	1920	1920	0
155	20241114	160500	77361540	1920	1920	1920	1920	0
156	20241114	160400	77361540	1920	1920	1920	1920	0
157	20241114	160300	77361540	1920	1920	1920	1920	0
158	20241114	160200	77361540	1920	1920	1920	1920	10
159	20241114	160100	77342340	1920	1920	1920	1920	0
160	20241114	160000	77342340	1920	1920	1920	1920	0
161	20241114	155900	77342340	1920	1920	1920	1920	1
162	20241114	155800	77340420	1920	1920	1920	1920	2
163	20241114	155700	77336580	1920	1920	1920	1920	1
164	20241114	155600	77334660	1920	1920	1920	1920	0
165	20241114	155500	77334660	1920	1920	1920	1920	2
166	20241114	155400	77330820	1920	1920	1920	1920	0
167	20241114	155300	77330820	1920	1920	1920	1920	11
168	20241114	155200	77309700	1920	1920	1920	1920	2
169	20241114	155100	77305860	1920	1920	1920	1920	1
170	20241114	155000	77303940	1920	1920	1920	1920	130
171	20241114	154900	77054340	1920	1920	1920	1920	3
172	20241114	154800	77048580	1920	1920	1920	1920	0
173	20241114	154700	77048580	1920	1920	1920	1920	1
174	20241114	154600	77046660	1920	1920	1920	1920	1
175	20241114	154500	77044740	1920	1920	1920	1920	1
176	20241114	154400	77042820	1920	1920	1920	1920	1
177	20241114	154300	77040900	1920	1920	1920	1920	1
178	20241114	154200	77038980	1920	1920	1920	1920	0
179	20241114	154100	77038980	1920	1920	1920	1920	3
180	20241114	154000	77033220	1920	1920	1920	1920	0
181	20241114	153900	77033220	1920	1920	1920	1920	1
182	20241114	153800	77031300	1920	1920	1920	1920	2
183	20241114	153700	77027460	1920	1920	1920	1920	1
184	20241114	153600	77025540	1920	1920	1920	1920	125
185	20241114	153500	76785540	1920	1920	1920	1920	2
186	20241114	153400	76781700	1920	1920	1920	1920	0
187	20241114	153300	76781700	1920	1920	1920	1920	3
188	20241114	153200	76775940	1920	1920	1920	1920	0
189	20241114	153100	76775940	1920	1920	1920	1920	1
190	20241114	153000	76774020	1920	1920	1920	1920	3
191	20241114	152900	76768260	1920	1920	1920	1920	1
192	20241114	152800	76766340	1920	1920	1920	1920	0
193	20241114	152700	76766340	1920	1920	1920	1920	3
194	20241114	152600	76760580	1920	1920	1920	1920	0
195	20241114	152500	76760580	1920	1920	1920	1920	1
196	20241114	152400	76758660	1920	1920	1920	1920	1
197	20241114	152300	76756740	1920	1920	1920	1920	1
198	20241114	152200	76754820	1920	1920	1920	1920	0
199	20241114	152100	76754820	1920	1920	1920	1920	2
200	20241114	152000	76750980	1920	1920	1920	1920	1
201	20241114	151900	76749060	1920	1920	1920	1920	401
202	20241114	151800	75979140	1920	1920	1920	1920	1
203	20241114	151700	75977220	1920	1920	1920	1920	0
204	20241114	151600	75977220	1920	1920	1920	1920	2
205	20241114	151500	75973380	1919	1919	1919	1919	3
206	20241114	151400	75967623	1919	1919	1919	1919	1
207	20241114	151300	75965704	1919	1920	1920	1919	108
208	20241114	151200	75758396	1920	1920	1920	1920	1
209	20241114	151100	75756476	1920	1920	1920	1920	0
210	20241114	151000	75756476	1920	1920	1920	1920	2
211	20241114	150900	75752636	1920	1920	1920	1920	0
212	20241114	150800	75752636	1920	1920	1920	1920	260
213	20241114	150700	75253436	1920	1920	1920	1920	1045
214	20241114	150600	73247036	1919	1919	1919	1919	0
215	20241114	150500	73247036	1919	1923	1923	1919	7
216	20241114	150400	73233598	1921	1921	1921	1921	0
217	20241114	150300	73233598	1921	1921	1921	1921	0
218	20241114	150200	73233598	1921	1922	1922	1921	3
219	20241114	150100	73227833	1921	1921	1921	1921	0
220	20241114	150000	73227833	1921	1922	1922	1921	3
221	20241114	145900	73222069	1922	1923	1923	1922	761
222	20241114	145800	71758667	1923	1923	1923	1923	0
223	20241114	145700	71758667	1923	1923	1923	1923	2
224	20241114	145600	71754821	1920	1920	1920	1920	0
225	20241114	145500	71754821	1920	1920	1920	1920	0
226	20241114	145400	71754821	1920	1922	1922	1920	18
227	20241114	145300	71720258	1920	1920	1920	1920	10
228	20241114	145200	71701058	1920	1920	1920	1920	1
229	20241114	145100	71699138	1920	1920	1920	1920	151
230	20241114	145000	71409218	1920	1920	1920	1920	1043
231	20241114	144900	69406658	1920	1920	1920	1920	0
232	20241114	144800	69406658	1920	1920	1920	1920	2
233	20241114	144700	69402818	1920	1920	1920	1920	50
234	20241114	144600	69306818	1920	1920	1920	1920	1
235	20241114	144500	69304898	1920	1920	1920	1920	1
236	20241114	144400	69302978	1920	1920	1920	1920	1
237	20241114	144300	69301058	1920	1920	1920	1920	0
238	20241114	144200	69301058	1920	1920	1920	1920	3
239	20241114	144100	69295298	1920	1920	1920	1920	0
240	20241114	144000	69295298	1920	1920	1920	1920	2
241	20241114	143900	69291458	1920	1921	1921	1920	1594
242	20241114	143800	66230977	1921	1921	1921	1921	0
243	20241114	143700	66230977	1921	1921	1921	1921	3
244	20241114	143600	66225214	1921	1921	1921	1921	1000
245	20241114	143500	64304214	1921	1921	1921	1921	1
246	20241114	143400	64302293	1921	1921	1921	1921	2
247	20241114	143300	64298451	1921	1921	1921	1921	116
248	20241114	143200	64075615	1923	1923	1923	1923	0
249	20241114	143100	64075615	1923	1928	1928	1923	3
250	20241114	143000	64069841	1928	1928	1928	1928	1
251	20241114	142900	64067913	1928	1923	1928	1923	2
252	20241114	142800	64064062	1922	1922	1922	1922	0
253	20241114	142700	64064062	1922	1923	1923	1922	2
254	20241114	142600	64060217	1928	1928	1928	1928	2
255	20241114	142500	64056361	1928	1928	1928	1928	0
256	20241114	142400	64056361	1928	1928	1928	1928	0
257	20241114	142300	64056361	1928	1928	1928	1928	1
258	20241114	142200	64054433	1928	1928	1928	1928	1
259	20241114	142100	64052505	1923	1923	1923	1923	2
260	20241114	142000	64048659	1923	1923	1923	1923	2
261	20241114	141900	64044813	1923	1923	1923	1923	2
262	20241114	141800	64040967	1923	1923	1923	1923	0
263	20241114	141700	64040967	1923	1923	1923	1923	2
264	20241114	141600	64037121	1928	1928	1928	1928	0
265	20241114	141500	64037121	1928	1928	1928	1928	2
266	20241114	141400	64033265	1920	1920	1920	1920	0
267	20241114	141300	64033265	1920	1920	1920	1920	981
268	20241114	141200	62149745	1928	1928	1928	1928	2
269	20241114	141100	62145889	1921	1927	1927	1921	3618
270	20241114	141000	55180508	1929	1929	1929	1929	2
271	20241114	140900	55176650	1926	1926	1926	1926	0
272	20241114	140800	55176650	1926	1926	1926	1926	0
273	20241114	140700	55176650	1926	1931	1931	1926	3
274	20241114	140600	55170862	1929	1929	1929	1929	0
275	20241114	140500	55170862	1929	1929	1929	1929	1
276	20241114	140400	55168933	1929	1929	1929	1929	0
277	20241114	140300	55168933	1929	1929	1930	1929	2021
278	20241114	140200	51268519	1929	1929	1929	1929	0
279	20241114	140100	51268519	1929	1929	1929	1929	1
280	20241114	140000	51266590	1920	1920	1920	1920	0
281	20241114	135900	51266590	1920	1920	1920	1920	0
282	20241114	135800	51266590	1920	1926	1926	1920	2528
283	20241114	135700	46407346	1926	1926	1926	1926	0
284	20241114	135600	46407346	1926	1926	1926	1926	1
285	20241114	135500	46405420	1926	1926	1926	1926	2
286	20241114	135400	46401568	1926	1926	1926	1926	1
287	20241114	135300	46399642	1926	1926	1926	1926	0
288	20241114	135200	46399642	1926	1926	1926	1926	2
289	20241114	135100	46395790	1926	1926	1926	1926	0
290	20241114	135000	46395790	1926	1926	1926	1926	3
291	20241114	134900	46390012	1926	1926	1926	1926	0
292	20241114	134800	46390012	1926	1926	1926	1926	3
293	20241114	134700	46384234	1926	1926	1926	1926	1
294	20241114	134600	46382308	1925	1925	1925	1925	2
295	20241114	134500	46378458	1925	1925	1925	1925	0
296	20241114	134400	46378458	1925	1925	1925	1925	2
297	20241114	134300	46374608	1924	1924	1924	1924	0
298	20241114	134200	46374608	1924	1924	1924	1924	1
299	20241114	134100	46372684	1923	1923	1923	1923	0
300	20241114	134000	46372684	1923	1925	1925	1923	2000
301	20241114	133900	42526681	1927	1927	1927	1927	0
302	20241114	133800	42526681	1927	1927	1927	1927	1
303	20241114	133700	42524754	1927	1927	1927	1927	0
304	20241114	133600	42524754	1927	1927	1927	1927	2
305	20241114	133500	42520900	1925	1925	1925	1925	0
306	20241114	133400	42520900	1925	1925	1925	1925	0
307	20241114	133300	42520900	1925	1928	1928	1925	5
308	20241114	133200	42511267	1926	1926	1926	1926	0
309	20241114	133100	42511267	1926	1928	1928	1926	2
310	20241114	133000	42507413	1925	1925	1925	1925	0
311	20241114	132900	42507413	1925	1925	1925	1925	0
312	20241114	132800	42507413	1925	1927	1927	1925	4
313	20241114	132700	42499708	1925	1925	1925	1925	0
314	20241114	132600	42499708	1925	1926	1926	1925	2
315	20241114	132500	42495857	1926	1926	1926	1926	0
316	20241114	132400	42495857	1926	1926	1926	1926	1
317	20241114	132300	42493931	1929	1929	1929	1929	0
318	20241114	132200	42493931	1929	1929	1929	1929	1
319	20241114	132100	42492002	1922	1922	1922	1922	0
320	20241114	132000	42492002	1922	1924	1924	1922	2073
321	20241114	131900	38507666	1926	1926	1926	1926	1
322	20241114	131800	38505740	1929	1929	1929	1929	0
323	20241114	131700	38505740	1929	1929	1929	1929	0
324	20241114	131600	38505740	1929	1929	1929	1929	1
325	20241114	131500	38503811	1929	1929	1929	1929	0
326	20241114	131400	38503811	1929	1929	1929	1929	1
327	20241114	131300	38501882	1922	1924	1924	1922	2002
328	20241114	131200	34654036	1930	1930	1930	1930	0
329	20241114	131100	34654036	1930	1930	1930	1930	2
330	20241114	131000	34650176	1923	1923	1923	1923	0
331	20241114	130900	34650176	1923	1923	1923	1923	0
332	20241114	130800	34650176	1923	1923	1923	1923	1
333	20241114	130700	34648253	1921	1921	1921	1921	0
334	20241114	130600	34648253	1921	1924	1924	1921	4013
335	20241114	130500	26937668	1925	1925	1925	1925	3
336	20241114	130400	26931893	1925	1925	1925	1925	0
337	20241114	130300	26931893	1925	1925	1925	1925	1
338	20241114	130200	26929968	1925	1925	1925	1925	1
339	20241114	130100	26928043	1925	1925	1925	1925	1
340	20241114	130000	26926118	1925	1925	1925	1925	1
341	20241114	125900	26924193	1924	1928	1928	1924	3001
342	20241114	125800	21149163	1930	1930	1930	1930	0
343	20241114	125700	21149163	1930	1934	1934	1930	2135
344	20241114	125600	17027509	1933	1933	1933	1933	0
345	20241114	125500	17027509	1933	1933	1933	1933	0
346	20241114	125400	17027509	1933	1929	1933	1927	11
347	20241114	125300	17006298	1931	1932	1932	1931	2
348	20241114	125200	17002435	1931	1931	1931	1931	0
349	20241114	125100	17002435	1931	1931	1931	1931	1
350	20241114	125000	17000504	1933	1933	1933	1933	0
351	20241114	124900	17000504	1933	1933	1933	1933	0
352	20241114	124800	17000504	1933	1933	1933	1933	4
353	20241114	124700	16992772	1933	1933	1933	1933	0
354	20241114	124600	16992772	1933	1933	1933	1933	3
355	20241114	124500	16986973	1933	1933	1933	1933	1
356	20241114	124400	16985040	1935	1935	1935	1935	1
357	20241114	124300	16983105	1935	1935	1935	1935	1
358	20241114	124200	16981170	1933	1933	1933	1933	1
359	20241114	124100	16979237	1936	1936	1936	1936	0
360	20241114	124000	16979237	1936	1932	1936	1932	3
361	20241114	123900	16973435	1936	1936	1936	1936	0
362	20241114	123800	16973435	1936	1936	1936	1936	0
363	20241114	123700	16973435	1936	1936	1936	1936	2
364	20241114	123600	16969563	1936	1936	1936	1936	0
365	20241114	123500	16969563	1936	1936	1936	1936	0
366	20241114	123400	16969563	1936	1936	1936	1936	3
367	20241114	123300	16963755	1936	1936	1936	1936	0
368	20241114	123200	16963755	1936	1936	1936	1935	3
369	20241114	123100	16957948	1935	1935	1935	1935	0
370	20241114	123000	16957948	1935	1936	1936	1935	2
371	20241114	122900	16954077	1935	1935	1935	1935	1
372	20241114	122800	16952142	1933	1933	1933	1933	0
373	20241114	122700	16952142	1933	1934	1934	1933	2
374	20241114	122600	16948275	1935	1936	1936	1935	4
375	20241114	122500	16940533	1935	1935	1935	1935	0
376	20241114	122400	16940533	1935	1935	1935	1935	1
377	20241114	122300	16938598	1930	1930	1930	1930	0
378	20241114	122200	16938598	1930	1930	1930	1930	1
379	20241114	122100	16936668	1932	1932	1932	1932	0
380	20241114	122000	16936668	1932	1932	1932	1932	1
381	20241114	121900	16934736	1936	1936	1936	1936	0
382	20241114	121800	16934736	1936	1936	1936	1936	1
383	20241114	121700	16932800	1928	1928	1928	1928	0
384	20241114	121600	16932800	1928	1928	1928	1928	0
385	20241114	121500	16932800	1928	1928	1928	1928	2
386	20241114	121400	16928944	1930	1933	1933	1930	6
387	20241114	121300	16917349	1932	1932	1932	1932	0
388	20241114	121200	16917349	1932	1932	1932	1932	3
389	20241114	121100	16911553	1936	1936	1936	1936	0
390	20241114	121000	16911553	1936	1936	1936	1936	1
391	20241114	120900	16909617	1936	1936	1936	1936	2
392	20241114	120800	16905745	1936	1936	1936	1936	1
393	20241114	120700	16903809	1936	1936	1936	1936	1
394	20241114	120600	16901873	1936	1936	1936	1936	1
395	20241114	120500	16899937	1936	1936	1936	1936	0
396	20241114	120400	16899937	1936	1936	1936	1936	3
397	20241114	120300	16894129	1936	1936	1936	1936	1
398	20241114	120200	16892193	1936	1936	1936	1936	0
399	20241114	120100	16892193	1936	1936	1936	1936	2
400	20241114	120000	16888321	1936	1936	1936	1936	1
401	20241114	115900	16886385	1936	1936	1936	1936	2
402	20241114	115800	16882513	1922	1922	1922	1922	0
403	20241114	115700	16882513	1922	1922	1922	1922	0
404	20241114	115600	16882513	1922	1922	1922	1922	355
405	20241114	115500	16200203	1922	1922	1922	1922	202
406	20241114	115400	15811959	1935	1935	1935	1935	0
407	20241114	115300	15811959	1935	1935	1935	1935	3
408	20241114	115200	15806154	1935	1935	1935	1935	0
409	20241114	115100	15806154	1935	1935	1935	1935	2
410	20241114	115000	15802284	1935	1935	1935	1935	2
411	20241114	114900	15798414	1935	1935	1935	1935	1
412	20241114	114800	15796479	1936	1936	1936	1936	1988
413	20241114	114700	11947711	1937	1937	1937	1937	3
414	20241114	114600	11941900	1937	1937	1937	1937	0
415	20241114	114500	11941900	1937	1937	1937	1937	1
416	20241114	114400	11939963	1937	1937	1937	1937	1
417	20241114	114300	11938026	1937	1937	1937	1937	1
418	20241114	114200	11936089	1937	1937	1937	1937	0
419	20241114	114100	11936089	1937	1937	1937	1937	2
420	20241114	114000	11932215	1937	1937	1937	1937	0
421	20241114	113900	11932215	1937	1937	1937	1937	2
422	20241114	113800	11928341	1937	1937	1937	1937	0
423	20241114	113700	11928341	1937	1937	1937	1937	1
424	20241114	113600	11926404	1937	1937	1937	1937	1
425	20241114	113500	11924467	1937	1937	1937	1937	1
426	20241114	113400	11922530	1937	1937	1937	1937	0
427	20241114	113300	11922530	1937	1937	1937	1937	3
428	20241114	113200	11916719	1937	1937	1937	1937	0
429	20241114	113100	11916719	1937	1937	1937	1937	3
430	20241114	113000	11910908	1937	1937	1937	1937	3
431	20241114	112900	11905097	1937	1937	1937	1937	1
432	20241114	112800	11903160	1936	1936	1936	1936	1016
433	20241114	112700	9936184	1936	1936	1936	1936	0
434	20241114	112600	9936184	1936	1936	1936	1936	0
435	20241114	112500	9936184	1936	1936	1936	1936	22
436	20241114	112400	9893592	1936	1936	1936	1936	0
437	20241114	112300	9893592	1936	1936	1936	1936	0
438	20241114	112200	9893592	1936	1936	1936	1936	1
439	20241114	112100	9891656	1936	1936	1936	1936	0
440	20241114	112000	9891656	1936	1936	1936	1936	0
441	20241114	111900	9891656	1936	1936	1936	1936	0
442	20241114	111800	9891656	1936	1936	1936	1936	0
443	20241114	111700	9891656	1936	1936	1936	1936	0
444	20241114	111600	9891656	1936	1936	1936	1936	0
445	20241114	111500	9891656	1936	1936	1936	1936	0
446	20241114	111400	9891656	1936	1936	1936	1936	0
447	20241114	111300	9891656	1936	1936	1936	1936	0
448	20241114	111200	9891656	1936	1936	1936	1936	0
449	20241114	111100	9891656	1936	1936	1936	1936	0
450	20241114	111000	9891656	1936	1936	1936	1936	0
451	20241114	110900	9891656	1936	1936	1936	1936	0
452	20241114	110800	9891656	1936	1936	1936	1936	0
453	20241114	110700	9891656	1936	1936	1936	1936	0
454	20241114	110600	9891656	1936	1936	1936	1936	0
455	20241114	110500	9891656	1936	1936	1936	1936	0
456	20241114	110400	9891656	1936	1936	1936	1936	0
457	20241114	110300	9891656	1936	1936	1936	1936	4
458	20241114	110200	9883912	1936	1936	1936	1936	0
459	20241114	110100	9883912	1936	1936	1936	1936	0
460	20241114	110000	9883912	1936	1936	1936	1936	1
461	20241114	105900	9881976	1936	1936	1936	1936	0
462	20241114	105800	9881976	1936	1936	1936	1936	0
463	20241114	105700	9881976	1936	1936	1936	1936	0
464	20241114	105600	9881976	1936	1936	1936	1936	0
465	20241114	105500	9881976	1936	1936	1936	1936	0
466	20241114	105400	9881976	1936	1936	1936	1936	14
467	20241114	105300	9854872	1936	1936	1936	1936	0
468	20241114	105200	9854872	1936	1936	1936	1936	0
469	20241114	105100	9854872	1936	1936	1936	1936	0
470	20241114	105000	9854872	1936	1936	1936	1936	1
471	20241114	104900	9852936	1937	1937	1937	1937	0
472	20241114	104800	9852936	1937	1937	1937	1937	0
473	20241114	104700	9852936	1937	1937	1937	1937	0
474	20241114	104600	9852936	1937	1937	1937	1937	0
475	20241114	104500	9852936	1937	1937	1937	1937	0
476	20241114	104400	9852936	1937	1937	1937	1937	0
477	20241114	104300	9852936	1937	1937	1937	1937	0
478	20241114	104200	9852936	1937	1937	1937	1937	0
479	20241114	104100	9852936	1937	1937	1937	1937	0
480	20241114	104000	9852936	1937	1937	1937	1937	1
481	20241114	103900	9850999	1936	1936	1936	1936	0
482	20241114	103800	9850999	1936	1936	1936	1936	1032
483	20241114	103700	7853047	1936	1936	1936	1936	2
484	20241114	103600	7849175	1936	1936	1936	1936	50
485	20241114	103500	7752375	1936	1936	1936	1936	0
486	20241114	103400	7752375	1936	1936	1936	1936	1
487	20241114	103300	7750439	1937	1937	1937	1937	0
488	20241114	103200	7750439	1937	1937	1937	1937	1
489	20241114	103100	7748502	1937	1937	1937	1937	0
490	20241114	103000	7748502	1937	1937	1937	1937	1
491	20241114	102900	7746565	1937	1933	1937	1933	496
492	20241114	102800	6785823	1929	1929	1929	1929	0
493	20241114	102700	6785823	1929	1929	1929	1929	0
494	20241114	102600	6785823	1929	1929	1929	1929	0
495	20241114	102500	6785823	1929	1929	1929	1929	0
496	20241114	102400	6785823	1929	1924	1929	1922	324
497	20241114	102300	6160853	1923	1923	1923	1921	376
498	20241114	102200	5438234	1922	1932	1932	1920	1741
499	20241114	102100	2088205	1933	1933	1933	1933	0
500	20241114	102000	2088205	1933	1933	1933	1933	0
501	20241114	101900	2088205	1933	1933	1933	1933	0
502	20241114	101800	2088205	1933	1933	1933	1933	1
503	20241114	101700	2086272	1921	1921	1921	1921	0
504	20241114	101600	2086272	1921	1923	1923	1921	866
505	20241114	101500	422680	1920	1920	1920	1920	0
506	20241114	101400	422680	1920	1920	1920	1920	0
507	20241114	101300	422680	1920	1920	1920	1920	0
508	20241114	101200	422680	1920	1920	1920	1920	0
509	20241114	101100	422680	1920	1920	1920	1920	0
510	20241114	101000	422680	1920	1920	1920	1920	0
511	20241114	100900	422680	1920	1920	1920	1920	0
512	20241114	100800	422680	1920	1920	1920	1920	0
513	20241114	100700	422680	1920	1920	1920	1920	0
514	20241114	100600	422680	1920	1920	1920	1920	0
515	20241114	100500	422680	1920	1920	1920	1920	0
516	20241114	100400	422680	1920	1920	1920	1920	0
517	20241114	100300	422680	1920	1920	1920	1920	0
518	20241114	100200	422680	1920	1922	1922	1920	103
519	20241114	100100	224875	1921	1922	1922	1921	111
520	20241114	100000	11592	1932	1932	1932	1932	6