KissMeData/002920/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	183900	60071293	1868	1868	1868	1868	71
3	20241203	183800	60071293	1868	1868	1868	1868	0
4	20241203	183700	60071293	1868	1868	1868	1868	0
5	20241203	183600	60071293	1868	1868	1868	1868	0
6	20241203	183500	60071293	1868	1868	1868	1868	0
7	20241203	183400	60071293	1868	1868	1868	1868	0
8	20241203	183300	60071293	1868	1868	1868	1868	0
9	20241203	183200	60071293	1868	1868	1868	1868	0
10	20241203	183100	60071293	1868	1868	1868	1868	0
11	20241203	183000	60071293	1868	1868	1868	1868	0
12	20241203	182900	60071293	1868	1868	1868	1868	0
13	20241203	182800	60071293	1868	1868	1868	1868	0
14	20241203	182700	60071293	1868	1868	1868	1868	0
15	20241203	182600	60071293	1868	1868	1868	1868	0
16	20241203	182500	60071293	1868	1868	1868	1868	0
17	20241203	182400	60071293	1868	1868	1868	1868	0
18	20241203	182300	60071293	1868	1868	1868	1868	0
19	20241203	182200	60071293	1868	1868	1868	1868	0
20	20241203	182100	60071293	1868	1868	1868	1868	0
21	20241203	182000	60071293	1868	1868	1868	1868	0
22	20241203	181900	60071293	1868	1868	1868	1868	0
23	20241203	181800	60071293	1868	1868	1868	1868	0
24	20241203	181700	60071293	1868	1868	1868	1868	0
25	20241203	181600	60071293	1868	1868	1868	1868	0
26	20241203	181500	60071293	1868	1868	1868	1868	0
27	20241203	181400	60071293	1868	1868	1868	1868	0
28	20241203	181300	60071293	1868	1868	1868	1868	0
29	20241203	181200	60071293	1868	1868	1868	1868	0
30	20241203	181100	60071293	1868	1868	1868	1868	0
31	20241203	181000	60071293	1868	1868	1868	1868	0
32	20241203	180900	60071293	1868	1868	1868	1868	71
33	20241203	180800	60071293	1868	1868	1868	1868	0
34	20241203	180700	60071293	1868	1868	1868	1868	0
35	20241203	180600	60071293	1868	1868	1868	1868	0
36	20241203	180500	60071293	1868	1868	1868	1868	0
37	20241203	180400	60071293	1868	1868	1868	1868	0
38	20241203	180300	60071293	1868	1868	1868	1868	0
39	20241203	180200	60071293	1868	1868	1868	1868	0
40	20241203	180100	60071293	1868	1868	1868	1868	0
41	20241203	180000	60071293	1868	1868	1868	1868	0
42	20241203	175900	60071293	1868	1868	1868	1868	0
43	20241203	175800	60071293	1868	1868	1868	1868	0
44	20241203	175700	60071293	1868	1868	1868	1868	0
45	20241203	175600	60071293	1868	1868	1868	1868	0
46	20241203	175500	60071293	1868	1868	1868	1868	0
47	20241203	175400	60071293	1868	1868	1868	1868	0
48	20241203	175300	60071293	1868	1868	1868	1868	0
49	20241203	175200	60071293	1868	1868	1868	1868	0
50	20241203	175100	60071293	1868	1868	1868	1868	0
51	20241203	175000	60071293	1868	1868	1868	1868	0
52	20241203	174900	60071293	1868	1868	1868	1868	0
53	20241203	174800	60071293	1868	1868	1868	1868	0
54	20241203	174700	60071293	1868	1868	1868	1868	0
55	20241203	174600	60071293	1868	1868	1868	1868	0
56	20241203	174500	60071293	1868	1868	1868	1868	0
57	20241203	174400	60071293	1868	1868	1868	1868	0
58	20241203	174300	60071293	1868	1868	1868	1868	0
59	20241203	174200	60071293	1868	1868	1868	1868	0
60	20241203	174100	60071293	1868	1868	1868	1868	0
61	20241203	174000	60071293	1868	1868	1868	1868	0
62	20241203	173900	60071293	1868	1868	1868	1868	71
63	20241203	173800	60071293	1868	1868	1868	1868	0
64	20241203	173700	60071293	1868	1868	1868	1868	0
65	20241203	173600	60071293	1868	1868	1868	1868	0
66	20241203	173500	60071293	1868	1868	1868	1868	0
67	20241203	173400	60071293	1868	1868	1868	1868	0
68	20241203	173300	60071293	1868	1868	1868	1868	0
69	20241203	173200	60071293	1868	1868	1868	1868	0
70	20241203	173100	60071293	1868	1868	1868	1868	0
71	20241203	173000	60071293	1868	1868	1868	1868	0
72	20241203	172900	60071293	1868	1868	1868	1868	0
73	20241203	172800	60071293	1868	1868	1868	1868	0
74	20241203	172700	60071293	1868	1868	1868	1868	0
75	20241203	172600	60071293	1868	1868	1868	1868	0
76	20241203	172500	60071293	1868	1868	1868	1868	0
77	20241203	172400	60071293	1868	1868	1868	1868	0
78	20241203	172300	60071293	1868	1868	1868	1868	0
79	20241203	172200	60071293	1868	1868	1868	1868	0
80	20241203	172100	60071293	1868	1868	1868	1868	0
81	20241203	172000	60071293	1868	1868	1868	1868	0
82	20241203	171900	60071293	1868	1868	1868	1868	0
83	20241203	171800	60071293	1868	1868	1868	1868	0
84	20241203	171700	60071293	1868	1868	1868	1868	0
85	20241203	171600	60071293	1868	1868	1868	1868	0
86	20241203	171500	60071293	1868	1868	1868	1868	0
87	20241203	171400	60071293	1868	1868	1868	1868	0
88	20241203	171300	60071293	1868	1868	1868	1868	0
89	20241203	171200	60071293	1868	1868	1868	1868	0
90	20241203	171100	60071293	1868	1868	1868	1868	0
91	20241203	171000	60071293	1868	1868	1868	1868	0
92	20241203	170900	60071293	1868	1868	1868	1868	71
93	20241203	170800	60071293	1868	1868	1868	1868	0
94	20241203	170700	60071293	1868	1868	1868	1868	0
95	20241203	170600	60071293	1868	1868	1868	1868	0
96	20241203	170500	60071293	1868	1868	1868	1868	0
97	20241203	170400	60071293	1868	1868	1868	1868	0
98	20241203	170300	60071293	1868	1868	1868	1868	0
99	20241203	170200	60071293	1868	1868	1868	1868	0
100	20241203	170100	60071293	1868	1868	1868	1868	0
101	20241203	170000	60071293	1868	1868	1868	1868	0
102	20241203	165900	60071293	1868	1868	1868	1868	0
103	20241203	165800	60071293	1868	1868	1868	1868	0
104	20241203	165700	60071293	1868	1868	1868	1868	0
105	20241203	165600	60071293	1868	1868	1868	1868	0
106	20241203	165500	60071293	1868	1868	1868	1868	0
107	20241203	165400	60071293	1868	1868	1868	1868	0
108	20241203	165300	60071293	1868	1868	1868	1868	0
109	20241203	165200	60071293	1868	1868	1868	1868	0
110	20241203	165100	60071293	1868	1868	1868	1868	0
111	20241203	165000	60071293	1868	1868	1868	1868	0
112	20241203	164900	60071293	1868	1868	1868	1868	0
113	20241203	164800	60071293	1868	1868	1868	1868	0
114	20241203	164700	60071293	1868	1868	1868	1868	0
115	20241203	164600	60071293	1868	1868	1868	1868	0
116	20241203	164500	60071293	1868	1868	1868	1868	0
117	20241203	164400	60071293	1868	1868	1868	1868	0
118	20241203	164300	60071293	1868	1868	1868	1868	0
119	20241203	164200	60071293	1868	1868	1868	1868	0
120	20241203	164100	60071293	1868	1868	1868	1868	0
121	20241203	164000	60071293	1868	1868	1868	1868	0
122	20241203	163900	60071293	1868	1868	1868	1868	71
123	20241203	163800	60071293	1868	1868	1868	1868	0
124	20241203	163700	60071293	1868	1868	1868	1868	0
125	20241203	163600	60071293	1868	1868	1868	1868	0
126	20241203	163500	60071293	1868	1868	1868	1868	0
127	20241203	163400	60071293	1868	1868	1868	1868	0
128	20241203	163300	60071293	1868	1868	1868	1868	0
129	20241203	163200	60071293	1868	1868	1868	1868	0
130	20241203	163100	60071293	1868	1868	1868	1868	0
131	20241203	163000	60071293	1868	1868	1868	1868	0
132	20241203	162900	60071293	1868	1868	1868	1868	0
133	20241203	162800	60071293	1868	1868	1868	1868	0
134	20241203	162700	60071293	1868	1868	1868	1868	0
135	20241203	162600	60071293	1868	1868	1868	1868	0
136	20241203	162500	60071293	1868	1868	1868	1868	0
137	20241203	162400	60071293	1868	1868	1868	1868	0
138	20241203	162300	60071293	1868	1868	1868	1868	0
139	20241203	162200	60071293	1868	1868	1868	1868	0
140	20241203	162100	60071293	1868	1868	1868	1868	0
141	20241203	162000	60071293	1868	1868	1868	1868	0
142	20241203	161900	60071293	1868	1868	1868	1868	0
143	20241203	161800	60071293	1868	1868	1868	1868	0
144	20241203	161700	60071293	1868	1868	1868	1868	0
145	20241203	161600	60071293	1868	1868	1868	1868	0
146	20241203	161500	60071293	1868	1868	1868	1868	0
147	20241203	161400	60071293	1868	1868	1868	1868	0
148	20241203	161300	60071293	1868	1868	1868	1868	0
149	20241203	161200	60071293	1868	1868	1868	1868	0
150	20241203	161100	60071293	1868	1868	1868	1868	0
151	20241203	161000	60071293	1868	1868	1868	1868	0
152	20241203	160900	60071293	1868	1868	1868	1868	71
153	20241203	160800	60071293	1868	1868	1868	1868	0
154	20241203	160700	60071293	1868	1868	1868	1868	0
155	20241203	160600	60071293	1868	1868	1868	1868	0
156	20241203	160500	60071293	1868	1868	1868	1868	0
157	20241203	160400	60071293	1868	1868	1868	1868	0
158	20241203	160300	60071293	1868	1868	1868	1868	0
159	20241203	160200	60071293	1868	1868	1868	1868	0
160	20241203	160100	60071293	1868	1868	1868	1868	0
161	20241203	160000	60071293	1868	1868	1868	1868	0
162	20241203	155900	60071293	1868	1868	1868	1868	0
163	20241203	155800	60071293	1868	1868	1868	1868	0
164	20241203	155700	60071293	1868	1868	1868	1868	0
165	20241203	155600	60071293	1868	1868	1868	1868	0
166	20241203	155500	60071293	1868	1868	1868	1868	0
167	20241203	155400	60071293	1868	1868	1868	1868	0
168	20241203	155300	60071293	1868	1868	1868	1868	0
169	20241203	155200	60071293	1868	1868	1868	1868	0
170	20241203	155100	60071293	1868	1868	1868	1868	0
171	20241203	155000	60071293	1868	1868	1868	1868	0
172	20241203	154900	60071293	1868	1868	1868	1868	0
173	20241203	154800	60071293	1868	1868	1868	1868	0
174	20241203	154700	60071293	1868	1868	1868	1868	0
175	20241203	154600	60071293	1868	1868	1868	1868	0
176	20241203	154500	60071293	1868	1868	1868	1868	0
177	20241203	154400	60071293	1868	1868	1868	1868	0
178	20241203	154300	60071293	1868	1868	1868	1868	0
179	20241203	154200	60071293	1868	1868	1868	1868	0
180	20241203	154100	60071293	1868	1868	1868	1868	0
181	20241203	154000	60071293	1868	1868	1868	1868	0
182	20241203	153900	60071293	1868	1868	1868	1868	71
183	20241203	153800	60071293	1868	1868	1868	1868	0
184	20241203	153700	60071293	1868	1868	1868	1868	0
185	20241203	153600	60071293	1868	1868	1868	1868	0
186	20241203	153500	60071293	1868	1868	1868	1868	0
187	20241203	153400	60071293	1868	1868	1868	1868	0
188	20241203	153300	60071293	1868	1868	1868	1868	0
189	20241203	153200	60071293	1868	1868	1868	1868	0
190	20241203	153100	60071293	1868	1868	1868	1868	0
191	20241203	153000	60071293	1868	1868	1868	1868	71
192	20241203	152900	59938665	1870	1870	1870	1870	0
193	20241203	152800	59938665	1870	1870	1870	1870	0
194	20241203	152700	59938665	1870	1870	1870	1870	0
195	20241203	152600	59938665	1870	1870	1870	1870	0
196	20241203	152500	59938665	1870	1870	1870	1870	0
197	20241203	152400	59938665	1870	1870	1870	1870	0
198	20241203	152300	59938665	1870	1870	1870	1870	0
199	20241203	152200	59938665	1870	1870	1870	1870	0
200	20241203	152100	59938665	1870	1870	1870	1870	0
201	20241203	152000	59938665	1870	1870	1870	1870	0
202	20241203	151900	59938665	1870	1869	1870	1869	8
203	20241203	151800	59923712	1869	1869	1869	1869	1
204	20241203	151700	59921843	1870	1870	1870	1870	0
205	20241203	151600	59921843	1870	1870	1870	1870	45
206	20241203	151500	59837693	1872	1872	1872	1872	0
207	20241203	151400	59837693	1872	1872	1872	1872	0
208	20241203	151300	59837693	1872	1872	1872	1872	0
209	20241203	151200	59837693	1872	1872	1872	1872	0
210	20241203	151100	59837693	1872	1872	1872	1872	0
211	20241203	151000	59837693	1872	1872	1872	1872	0
212	20241203	150900	59837693	1872	1872	1872	1872	0
213	20241203	150800	59837693	1872	1872	1872	1872	0
214	20241203	150700	59837693	1872	1872	1872	1872	0
215	20241203	150600	59837693	1872	1871	1872	1870	322
216	20241203	150500	59235490	1872	1872	1872	1872	0
217	20241203	150400	59235490	1872	1872	1872	1872	0
218	20241203	150300	59235490	1872	1872	1872	1872	0
219	20241203	150200	59235490	1872	1872	1872	1872	0
220	20241203	150100	59235490	1872	1872	1872	1872	0
221	20241203	150000	59235490	1872	1872	1872	1872	7
222	20241203	145900	59222386	1878	1878	1878	1878	0
223	20241203	145800	59222386	1878	1878	1878	1878	0
224	20241203	145700	59222386	1878	1878	1878	1878	0
225	20241203	145600	59222386	1878	1878	1878	1878	10
226	20241203	145500	59203606	1875	1875	1875	1875	0
227	20241203	145400	59203606	1875	1875	1875	1875	0
228	20241203	145300	59203606	1875	1875	1875	1875	100
229	20241203	145200	59016106	1871	1871	1871	1871	1
230	20241203	145100	59014235	1871	1871	1871	1871	0
231	20241203	145000	59014235	1871	1871	1871	1871	0
232	20241203	144900	59014235	1871	1871	1871	1871	0
233	20241203	144800	59014235	1871	1871	1871	1871	0
234	20241203	144700	59014235	1871	1871	1871	1871	0
235	20241203	144600	59014235	1871	1871	1871	1871	0
236	20241203	144500	59014235	1871	1871	1871	1871	0
237	20241203	144400	59014235	1871	1871	1871	1871	0
238	20241203	144300	59014235	1871	1871	1871	1871	0
239	20241203	144200	59014235	1871	1871	1871	1871	0
240	20241203	144100	59014235	1871	1871	1871	1871	0
241	20241203	144000	59014235	1871	1871	1871	1871	0
242	20241203	143900	59014235	1871	1871	1871	1871	0
243	20241203	143800	59014235	1871	1871	1871	1871	0
244	20241203	143700	59014235	1871	1871	1871	1871	0
245	20241203	143600	59014235	1871	1871	1871	1871	0
246	20241203	143500	59014235	1871	1871	1871	1871	0
247	20241203	143400	59014235	1871	1871	1871	1871	0
248	20241203	143300	59014235	1871	1871	1871	1871	0
249	20241203	143200	59014235	1871	1878	1878	1871	17
250	20241203	143100	58982401	1880	1872	1880	1872	53
251	20241203	143000	58882769	1871	1871	1871	1871	0
252	20241203	142900	58882769	1871	1871	1871	1871	4
253	20241203	142800	58875285	1871	1871	1871	1871	0
254	20241203	142700	58875285	1871	1871	1871	1871	0
255	20241203	142600	58875285	1871	1871	1871	1871	0
256	20241203	142500	58875285	1871	1871	1871	1871	0
257	20241203	142400	58875285	1871	1871	1871	1871	0
258	20241203	142300	58875285	1871	1871	1871	1871	0
259	20241203	142200	58875285	1871	1871	1871	1871	0
260	20241203	142100	58875285	1871	1871	1871	1871	0
261	20241203	142000	58875285	1871	1871	1871	1871	0
262	20241203	141900	58875285	1871	1868	1871	1868	683
263	20241203	141800	57598078	1869	1868	1870	1868	26
264	20241203	141700	57549501	1868	1868	1870	1868	23
265	20241203	141600	57506527	1870	1868	1870	1868	29
266	20241203	141500	57452300	1870	1870	1870	1870	0
267	20241203	141400	57452300	1870	1870	1870	1870	0
268	20241203	141300	57452300	1870	1870	1870	1870	0
269	20241203	141200	57452300	1870	1870	1870	1870	101
270	20241203	141100	57263430	1870	1870	1870	1870	0
271	20241203	141000	57263430	1870	1870	1870	1870	1
272	20241203	140900	57261560	1869	1869	1869	1869	0
273	20241203	140800	57261560	1869	1869	1869	1869	0
274	20241203	140700	57261560	1869	1869	1869	1869	0
275	20241203	140600	57261560	1869	1869	1869	1869	0
276	20241203	140500	57261560	1869	1869	1869	1869	0
277	20241203	140400	57261560	1869	1869	1869	1869	0
278	20241203	140300	57261560	1869	1869	1869	1869	0
279	20241203	140200	57261560	1869	1869	1869	1869	0
280	20241203	140100	57261560	1869	1869	1869	1869	0
281	20241203	140000	57261560	1869	1869	1869	1869	0
282	20241203	135900	57261560	1869	1868	1869	1868	416
283	20241203	135800	56484058	1867	1865	1867	1865	2120
284	20241203	135700	52527053	1866	1866	1866	1866	0
285	20241203	135600	52527053	1866	1866	1866	1866	0
286	20241203	135500	52527053	1866	1866	1866	1866	60
287	20241203	135400	52415093	1866	1866	1866	1866	0
288	20241203	135300	52415093	1866	1866	1866	1866	1
289	20241203	135200	52413227	1866	1866	1866	1866	0
290	20241203	135100	52413227	1866	1866	1866	1866	0
291	20241203	135000	52413227	1866	1866	1866	1866	0
292	20241203	134900	52413227	1866	1866	1866	1866	0
293	20241203	134800	52413227	1866	1866	1866	1866	0
294	20241203	134700	52413227	1866	1866	1866	1866	0
295	20241203	134600	52413227	1866	1866	1866	1866	1
296	20241203	134500	52411361	1866	1866	1866	1866	1
297	20241203	134400	52409495	1865	1865	1865	1865	0
298	20241203	134300	52409495	1865	1865	1865	1865	1
299	20241203	134200	52407630	1867	1866	1867	1866	40
300	20241203	134100	52332951	1866	1866	1866	1866	0
301	20241203	134000	52332951	1866	1866	1866	1866	0
302	20241203	133900	52332951	1866	1866	1866	1866	0
303	20241203	133800	52332951	1866	1866	1866	1866	1
304	20241203	133700	52331085	1866	1866	1866	1866	0
305	20241203	133600	52331085	1866	1866	1866	1866	0
306	20241203	133500	52331085	1866	1866	1866	1866	1
307	20241203	133400	52329219	1866	1866	1866	1866	5
308	20241203	133300	52319889	1866	1866	1866	1866	16
309	20241203	133200	52290033	1866	1866	1866	1866	376
310	20241203	133100	51588417	1867	1867	1867	1867	0
311	20241203	133000	51588417	1867	1867	1868	1867	10
312	20241203	132900	51569745	1867	1867	1867	1867	6
313	20241203	132800	51558543	1870	1870	1870	1870	0
314	20241203	132700	51558543	1870	1870	1870	1870	0
315	20241203	132600	51558543	1870	1869	1870	1867	711
316	20241203	132500	50230972	1870	1870	1870	1870	0
317	20241203	132400	50230972	1870	1870	1870	1870	0
318	20241203	132300	50230972	1870	1870	1870	1870	0
319	20241203	132200	50230972	1870	1870	1870	1870	0
320	20241203	132100	50230972	1870	1870	1870	1870	0
321	20241203	132000	50230972	1870	1870	1870	1870	37
322	20241203	131900	50161782	1870	1869	1870	1869	55
323	20241203	131800	50058986	1869	1869	1869	1869	0
324	20241203	131700	50058986	1869	1869	1869	1869	0
325	20241203	131600	50058986	1869	1869	1869	1869	0
326	20241203	131500	50058986	1869	1869	1869	1869	0
327	20241203	131400	50058986	1869	1869	1869	1869	0
328	20241203	131300	50058986	1869	1869	1869	1869	0
329	20241203	131200	50058986	1869	1869	1869	1869	0
330	20241203	131100	50058986	1869	1869	1869	1869	0
331	20241203	131000	50058986	1869	1869	1869	1869	0
332	20241203	130900	50058986	1869	1869	1869	1869	0
333	20241203	130800	50058986	1869	1869	1869	1869	0
334	20241203	130700	50058986	1869	1869	1869	1869	0
335	20241203	130600	50058986	1869	1869	1869	1869	0
336	20241203	130500	50058986	1869	1869	1869	1869	0
337	20241203	130400	50058986	1869	1869	1869	1869	0
338	20241203	130300	50058986	1869	1869	1869	1869	0
339	20241203	130200	50058986	1869	1869	1869	1869	0
340	20241203	130100	50058986	1869	1868	1869	1868	3
341	20241203	130000	50053380	1868	1868	1868	1868	0
342	20241203	125900	50053380	1868	1867	1868	1867	4
343	20241203	125800	50045911	1866	1866	1866	1866	0
344	20241203	125700	50045911	1866	1866	1866	1866	0
345	20241203	125600	50045911	1866	1866	1866	1866	0
346	20241203	125500	50045911	1866	1866	1866	1866	0
347	20241203	125400	50045911	1866	1866	1866	1866	0
348	20241203	125300	50045911	1866	1866	1866	1866	0
349	20241203	125200	50045911	1866	1866	1866	1866	0
350	20241203	125100	50045911	1866	1866	1866	1866	627
351	20241203	125000	48875929	1866	1866	1866	1866	3
352	20241203	124900	48870331	1865	1865	1865	1865	0
353	20241203	124800	48870331	1865	1865	1865	1865	0
354	20241203	124700	48870331	1865	1865	1865	1865	0
355	20241203	124600	48870331	1865	1865	1865	1865	0
356	20241203	124500	48870331	1865	1865	1865	1865	409
357	20241203	124400	48107546	1864	1864	1864	1864	0
358	20241203	124300	48107546	1864	1864	1864	1864	0
359	20241203	124200	48107546	1864	1864	1864	1864	0
360	20241203	124100	48107546	1864	1864	1864	1864	3
361	20241203	124000	48101954	1864	1864	1864	1864	15
362	20241203	123900	48073994	1864	1864	1864	1864	19
363	20241203	123800	48038578	1864	1864	1864	1864	16
364	20241203	123700	48008754	1864	1864	1864	1864	0
365	20241203	123600	48008754	1864	1864	1864	1864	1
366	20241203	123500	48006890	1864	1864	1864	1864	0
367	20241203	123400	48006890	1864	1864	1864	1864	1
368	20241203	123300	48005026	1864	1864	1864	1864	16
369	20241203	123200	47975202	1864	1864	1864	1864	18
370	20241203	123100	47941650	1864	1863	1864	1863	226
371	20241203	123000	47520595	1864	1864	1864	1864	0
372	20241203	122900	47520595	1864	1864	1864	1864	2
373	20241203	122800	47516867	1864	1864	1864	1864	5
374	20241203	122700	47507547	1864	1864	1864	1864	13
375	20241203	122600	47483315	1864	1864	1864	1864	16
376	20241203	122500	47453491	1864	1864	1864	1864	17
377	20241203	122400	47421803	1864	1864	1864	1864	17
378	20241203	122300	47390115	1864	1864	1865	1864	513
379	20241203	122200	46433384	1864	1864	1864	1864	0
380	20241203	122100	46433384	1864	1864	1864	1864	0
381	20241203	122000	46433384	1864	1864	1864	1864	0
382	20241203	121900	46433384	1864	1864	1864	1864	3
383	20241203	121800	46427792	1864	1864	1864	1864	0
384	20241203	121700	46427792	1864	1864	1864	1864	0
385	20241203	121600	46427792	1864	1864	1864	1864	10
386	20241203	121500	46409152	1864	1864	1864	1864	8
387	20241203	121400	46394240	1864	1864	1864	1864	1
388	20241203	121300	46392376	1864	1864	1864	1864	16
389	20241203	121200	46362552	1864	1865	1865	1864	839
390	20241203	121100	44797831	1865	1865	1865	1865	13
391	20241203	121000	44773586	1864	1864	1864	1864	16
392	20241203	120900	44743762	1864	1864	1864	1864	19
393	20241203	120800	44708346	1864	1864	1864	1864	13
394	20241203	120700	44684114	1864	1864	1864	1864	9
395	20241203	120600	44667338	1864	1864	1864	1864	0
396	20241203	120500	44667338	1864	1863	1864	1863	2683
397	20241203	120400	39668908	1862	1862	1862	1862	0
398	20241203	120300	39668908	1862	1862	1862	1862	0
399	20241203	120200	39668908	1862	1862	1862	1862	0
400	20241203	120100	39668908	1862	1862	1862	1862	0
401	20241203	120000	39668908	1862	1862	1862	1862	0
402	20241203	115900	39668908	1862	1862	1862	1862	1
403	20241203	115800	39667046	1863	1863	1863	1863	0
404	20241203	115700	39667046	1863	1863	1863	1863	0
405	20241203	115600	39667046	1863	1863	1863	1863	0
406	20241203	115500	39667046	1863	1863	1863	1863	0
407	20241203	115400	39667046	1863	1863	1863	1863	0
408	20241203	115300	39667046	1863	1863	1863	1863	0
409	20241203	115200	39667046	1863	1863	1863	1863	50
410	20241203	115100	39573896	1863	1863	1863	1863	0
411	20241203	115000	39573896	1863	1863	1863	1863	0
412	20241203	114900	39573896	1863	1863	1863	1863	0
413	20241203	114800	39573896	1863	1863	1863	1863	0
414	20241203	114700	39573896	1863	1863	1863	1863	0
415	20241203	114600	39573896	1863	1863	1863	1863	0
416	20241203	114500	39573896	1863	1863	1863	1863	0
417	20241203	114400	39573896	1863	1863	1863	1863	0
418	20241203	114300	39573896	1863	1863	1863	1863	0
419	20241203	114200	39573896	1863	1863	1863	1863	0
420	20241203	114100	39573896	1863	1863	1863	1863	0
421	20241203	114000	39573896	1863	1863	1863	1863	100
422	20241203	113900	39387596	1863	1863	1863	1863	0
423	20241203	113800	39387596	1863	1863	1863	1863	105
424	20241203	113700	39191981	1864	1864	1864	1864	250
425	20241203	113600	38725981	1864	1864	1864	1864	0
426	20241203	113500	38725981	1864	1864	1864	1864	0
427	20241203	113400	38725981	1864	1864	1864	1864	0
428	20241203	113300	38725981	1864	1864	1864	1864	4
429	20241203	113200	38718525	1864	1864	1864	1864	0
430	20241203	113100	38718525	1864	1864	1864	1864	100
431	20241203	113000	38532125	1864	1864	1864	1864	50
432	20241203	112900	38438925	1863	1863	1863	1863	1
433	20241203	112800	38437062	1864	1864	1864	1864	0
434	20241203	112700	38437062	1864	1864	1864	1864	100
435	20241203	112600	38250662	1864	1864	1864	1864	220
436	20241203	112500	37840582	1864	1864	1864	1864	100
437	20241203	112400	37654182	1864	1864	1864	1864	0
438	20241203	112300	37654182	1864	1864	1864	1864	0
439	20241203	112200	37654182	1864	1864	1864	1864	0
440	20241203	112100	37654182	1864	1864	1864	1864	0
441	20241203	112000	37654182	1864	1864	1864	1864	0
442	20241203	111900	37654182	1864	1864	1864	1864	0
443	20241203	111800	37654182	1864	1864	1864	1864	0
444	20241203	111700	37654182	1864	1864	1864	1864	0
445	20241203	111600	37654182	1864	1864	1864	1864	0
446	20241203	111500	37654182	1864	1864	1864	1864	130
447	20241203	111400	37411862	1864	1864	1864	1864	80
448	20241203	111300	37262742	1864	1864	1864	1864	0
449	20241203	111200	37262742	1864	1864	1864	1864	0
450	20241203	111100	37262742	1864	1864	1864	1864	2000
451	20241203	111000	33534742	1863	1863	1863	1863	0
452	20241203	110900	33534742	1863	1863	1863	1863	0
453	20241203	110800	33534742	1863	1863	1863	1863	0
454	20241203	110700	33534742	1863	1863	1863	1863	0
455	20241203	110600	33534742	1863	1863	1863	1863	0
456	20241203	110500	33534742	1863	1863	1863	1863	0
457	20241203	110400	33534742	1863	1863	1863	1863	0
458	20241203	110300	33534742	1863	1863	1863	1863	0
459	20241203	110200	33534742	1863	1863	1863	1863	0
460	20241203	110100	33534742	1863	1863	1863	1863	0
461	20241203	110000	33534742	1863	1863	1863	1863	1
462	20241203	105900	33532879	1863	1863	1863	1863	1
463	20241203	105800	33531016	1864	1864	1864	1864	10
464	20241203	105700	33512376	1864	1864	1864	1864	0
465	20241203	105600	33512376	1864	1864	1864	1864	0
466	20241203	105500	33512376	1864	1864	1864	1864	0
467	20241203	105400	33512376	1864	1864	1864	1864	0
468	20241203	105300	33512376	1864	1864	1864	1864	0
469	20241203	105200	33512376	1864	1864	1864	1864	0
470	20241203	105100	33512376	1864	1864	1864	1864	0
471	20241203	105000	33512376	1864	1864	1864	1864	0
472	20241203	104900	33512376	1864	1864	1864	1864	0
473	20241203	104800	33512376	1864	1864	1864	1864	0
474	20241203	104700	33512376	1864	1864	1864	1864	0
475	20241203	104600	33512376	1864	1864	1864	1864	5
476	20241203	104500	33503056	1864	1865	1865	1864	514
477	20241203	104400	32544953	1866	1869	1869	1866	3371
478	20241203	104300	26253321	1869	1869	1869	1869	0
479	20241203	104200	26253321	1869	1869	1869	1869	0
480	20241203	104100	26253321	1869	1869	1869	1869	0
481	20241203	104000	26253321	1869	1869	1869	1869	0
482	20241203	103900	26253321	1869	1869	1869	1869	0
483	20241203	103800	26253321	1869	1869	1869	1869	0
484	20241203	103700	26253321	1869	1869	1869	1869	0
485	20241203	103600	26253321	1869	1869	1869	1869	0
486	20241203	103500	26253321	1869	1869	1869	1869	0
487	20241203	103400	26253321	1869	1869	1869	1869	0
488	20241203	103300	26253321	1869	1869	1869	1869	0
489	20241203	103200	26253321	1869	1869	1869	1869	0
490	20241203	103100	26253321	1869	1869	1869	1869	0
491	20241203	103000	26253321	1869	1869	1869	1869	0
492	20241203	102900	26253321	1869	1869	1869	1869	2
493	20241203	102800	26249583	1870	1870	1870	1870	0
494	20241203	102700	26249583	1870	1870	1870	1870	0
495	20241203	102600	26249583	1870	1870	1870	1870	0
496	20241203	102500	26249583	1870	1870	1870	1870	0
497	20241203	102400	26249583	1870	1870	1870	1870	0
498	20241203	102300	26249583	1870	1870	1870	1870	0
499	20241203	102200	26249583	1870	1870	1870	1870	0
500	20241203	102100	26249583	1870	1870	1870	1870	0
501	20241203	102000	26249583	1870	1870	1870	1870	15
502	20241203	101900	26221533	1870	1870	1870	1870	0
503	20241203	101800	26221533	1870	1870	1870	1870	0
504	20241203	101700	26221533	1870	1870	1870	1870	0
505	20241203	101600	26221533	1870	1870	1870	1870	0
506	20241203	101500	26221533	1870	1870	1870	1870	0
507	20241203	101400	26221533	1870	1870	1870	1870	0
508	20241203	101300	26221533	1870	1874	1874	1870	2598
509	20241203	101200	21361689	1874	1874	1874	1874	0
510	20241203	101100	21361689	1874	1874	1874	1874	0
511	20241203	101000	21361689	1874	1874	1874	1874	704
512	20241203	100900	20042393	1877	1877	1877	1877	0
513	20241203	100800	20042393	1877	1877	1877	1877	0
514	20241203	100700	20042393	1877	1877	1877	1877	0
515	20241203	100600	20042393	1877	1877	1877	1877	1
516	20241203	100500	20040516	1879	1879	1879	1879	0
517	20241203	100400	20040516	1879	1879	1879	1879	0
518	20241203	100300	20040516	1879	1879	1879	1879	0
519	20241203	100200	20040516	1879	1879	1879	1879	24
520	20241203	100100	19995420	1879	1879	1879	1879	1076
521	20241203	100000	17973616	1880	1880	1880	1880	0
522	20241203	095900	17973616	1880	1881	1881	1880	10
523	20241203	095800	17954815	1882	1882	1882	1882	0
524	20241203	095700	17954815	1882	1882	1882	1882	0
525	20241203	095600	17954815	1882	1882	1882	1882	2
526	20241203	095500	17951051	1882	1882	1882	1882	0
527	20241203	095400	17951051	1882	1882	1882	1882	0
528	20241203	095300	17951051	1882	1882	1882	1882	0
529	20241203	095200	17951051	1882	1882	1882	1882	0
530	20241203	095100	17951051	1882	1882	1882	1882	5
531	20241203	095000	17941641	1880	1893	1893	1880	232
532	20241203	094900	17502478	1893	1893	1894	1893	527
533	20241203	094800	16504859	1893	1893	1893	1893	314
534	20241203	094700	15910457	1893	1872	1894	1872	1050
535	20241203	094600	13925242	1870	1870	1870	1870	2
536	20241203	094500	13921502	1869	1869	1869	1869	0
537	20241203	094400	13921502	1869	1869	1869	1869	0
538	20241203	094300	13921502	1869	1874	1874	1869	5
539	20241203	094200	13912149	1868	1868	1868	1868	0
540	20241203	094100	13912149	1868	1869	1878	1868	103
541	20241203	094000	13718912	1889	1889	1889	1889	0
542	20241203	093900	13718912	1889	1888	1889	1887	132
543	20241203	093800	13469690	1889	1889	1894	1867	269
544	20241203	093700	12963070	1889	1869	1889	1866	956
545	20241203	093600	11167960	1868	1867	1868	1867	498
546	20241203	093500	10237723	1867	1867	1867	1867	1
547	20241203	093400	10235856	1867	1867	1867	1867	1
548	20241203	093300	10233989	1866	1866	1866	1866	0
549	20241203	093200	10233989	1866	1866	1866	1866	0
550	20241203	093100	10233989	1866	1866	1866	1866	0
551	20241203	093000	10233989	1866	1866	1866	1866	0
552	20241203	092900	10233989	1866	1866	1866	1866	0
553	20241203	092800	10233989	1866	1866	1866	1866	0
554	20241203	092700	10233989	1866	1866	1866	1866	1
555	20241203	092600	10232123	1866	1866	1866	1866	10
556	20241203	092500	10213463	1865	1865	1865	1865	11
557	20241203	092400	10192948	1863	1863	1863	1863	0
558	20241203	092300	10192948	1863	1863	1863	1863	3
559	20241203	092200	10187359	1860	1860	1860	1860	0
560	20241203	092100	10187359	1860	1860	1860	1860	6
561	20241203	092000	10176199	1863	1863	1863	1863	0
562	20241203	091900	10176199	1863	1863	1863	1863	0
563	20241203	091800	10176199	1863	1862	1863	1862	1850
564	20241203	091700	6730502	1860	1860	1860	1860	0
565	20241203	091600	6730502	1860	1860	1860	1860	0
566	20241203	091500	6730502	1860	1860	1860	1860	1880
567	20241203	091400	3233702	1860	1860	1860	1860	0
568	20241203	091300	3233702	1860	1858	1860	1858	1128
569	20241203	091200	1135626	1850	1850	1850	1850	0
570	20241203	091100	1135626	1850	1850	1850	1850	0
571	20241203	091000	1135626	1850	1850	1850	1850	0
572	20241203	090900	1135626	1850	1850	1850	1850	0
573	20241203	090800	1135626	1850	1850	1850	1850	0
574	20241203	090700	1135626	1850	1850	1850	1850	0
575	20241203	090600	1135626	1850	1850	1850	1850	0
576	20241203	090500	1135626	1850	1850	1850	1850	0
577	20241203	090400	1135626	1850	1861	1861	1850	550
578	20241203	090300	117306	1862	1862	1862	1862	0
579	20241203	090200	117306	1862	1862	1862	1862	0
580	20241203	090100	117306	1862	1862	1862	1862	0
581	20241203	090000	117306	1862	1862	1862	1862	63