KissMeData/002920/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183800	20903256	1919	1919	1919	1919	70
3	20241119	183700	20903256	1919	1919	1919	1919	0
4	20241119	183600	20903256	1919	1919	1919	1919	0
5	20241119	183500	20903256	1919	1919	1919	1919	0
6	20241119	183400	20903256	1919	1919	1919	1919	0
7	20241119	183300	20903256	1919	1919	1919	1919	0
8	20241119	183200	20903256	1919	1919	1919	1919	0
9	20241119	183100	20903256	1919	1919	1919	1919	0
10	20241119	183000	20903256	1919	1919	1919	1919	0
11	20241119	182900	20903256	1919	1919	1919	1919	0
12	20241119	182800	20903256	1919	1919	1919	1919	0
13	20241119	182700	20903256	1919	1919	1919	1919	0
14	20241119	182600	20903256	1919	1919	1919	1919	0
15	20241119	182500	20903256	1919	1919	1919	1919	0
16	20241119	182400	20903256	1919	1919	1919	1919	0
17	20241119	182300	20903256	1919	1919	1919	1919	0
18	20241119	182200	20903256	1919	1919	1919	1919	0
19	20241119	182100	20903256	1919	1919	1919	1919	0
20	20241119	182000	20903256	1919	1919	1919	1919	0
21	20241119	181900	20903256	1919	1919	1919	1919	0
22	20241119	181800	20903256	1919	1919	1919	1919	0
23	20241119	181700	20903256	1919	1919	1919	1919	0
24	20241119	181600	20903256	1919	1919	1919	1919	0
25	20241119	181500	20903256	1919	1919	1919	1919	0
26	20241119	181400	20903256	1919	1919	1919	1919	0
27	20241119	181300	20903256	1919	1919	1919	1919	0
28	20241119	181200	20903256	1919	1919	1919	1919	0
29	20241119	181100	20903256	1919	1919	1919	1919	0
30	20241119	181000	20903256	1919	1919	1919	1919	0
31	20241119	180900	20903256	1919	1919	1919	1919	0
32	20241119	180800	20903256	1919	1919	1919	1919	70
33	20241119	180700	20903256	1919	1919	1919	1919	0
34	20241119	180600	20903256	1919	1919	1919	1919	0
35	20241119	180500	20903256	1919	1919	1919	1919	0
36	20241119	180400	20903256	1919	1919	1919	1919	0
37	20241119	180300	20903256	1919	1919	1919	1919	0
38	20241119	180200	20903256	1919	1919	1919	1919	0
39	20241119	180100	20903256	1919	1919	1919	1919	0
40	20241119	180000	20903256	1919	1919	1919	1919	0
41	20241119	175900	20903256	1919	1919	1919	1919	0
42	20241119	175800	20903256	1919	1919	1919	1919	0
43	20241119	175700	20903256	1919	1919	1919	1919	0
44	20241119	175600	20903256	1919	1919	1919	1919	0
45	20241119	175500	20903256	1919	1919	1919	1919	0
46	20241119	175400	20903256	1919	1919	1919	1919	0
47	20241119	175300	20903256	1919	1919	1919	1919	0
48	20241119	175200	20903256	1919	1919	1919	1919	0
49	20241119	175100	20903256	1919	1919	1919	1919	0
50	20241119	175000	20903256	1919	1919	1919	1919	0
51	20241119	174900	20903256	1919	1919	1919	1919	0
52	20241119	174800	20903256	1919	1919	1919	1919	0
53	20241119	174700	20903256	1919	1919	1919	1919	0
54	20241119	174600	20903256	1919	1919	1919	1919	0
55	20241119	174500	20903256	1919	1919	1919	1919	0
56	20241119	174400	20903256	1919	1919	1919	1919	0
57	20241119	174300	20903256	1919	1919	1919	1919	0
58	20241119	174200	20903256	1919	1919	1919	1919	0
59	20241119	174100	20903256	1919	1919	1919	1919	0
60	20241119	174000	20903256	1919	1919	1919	1919	0
61	20241119	173900	20903256	1919	1919	1919	1919	0
62	20241119	173800	20903256	1919	1919	1919	1919	70
63	20241119	173700	20903256	1919	1919	1919	1919	0
64	20241119	173600	20903256	1919	1919	1919	1919	0
65	20241119	173500	20903256	1919	1919	1919	1919	0
66	20241119	173400	20903256	1919	1919	1919	1919	0
67	20241119	173300	20903256	1919	1919	1919	1919	0
68	20241119	173200	20903256	1919	1919	1919	1919	0
69	20241119	173100	20903256	1919	1919	1919	1919	0
70	20241119	173000	20903256	1919	1919	1919	1919	0
71	20241119	172900	20903256	1919	1919	1919	1919	0
72	20241119	172800	20903256	1919	1919	1919	1919	0
73	20241119	172700	20903256	1919	1919	1919	1919	0
74	20241119	172600	20903256	1919	1919	1919	1919	0
75	20241119	172500	20903256	1919	1919	1919	1919	0
76	20241119	172400	20903256	1919	1919	1919	1919	0
77	20241119	172300	20903256	1919	1919	1919	1919	0
78	20241119	172200	20903256	1919	1919	1919	1919	0
79	20241119	172100	20903256	1919	1919	1919	1919	0
80	20241119	172000	20903256	1919	1919	1919	1919	0
81	20241119	171900	20903256	1919	1919	1919	1919	0
82	20241119	171800	20903256	1919	1919	1919	1919	0
83	20241119	171700	20903256	1919	1919	1919	1919	0
84	20241119	171600	20903256	1919	1919	1919	1919	0
85	20241119	171500	20903256	1919	1919	1919	1919	0
86	20241119	171400	20903256	1919	1919	1919	1919	0
87	20241119	171300	20903256	1919	1919	1919	1919	0
88	20241119	171200	20903256	1919	1919	1919	1919	0
89	20241119	171100	20903256	1919	1919	1919	1919	0
90	20241119	171000	20903256	1919	1919	1919	1919	0
91	20241119	170900	20903256	1919	1919	1919	1919	0
92	20241119	170800	20903256	1919	1919	1919	1919	70
93	20241119	170700	20903256	1919	1919	1919	1919	0
94	20241119	170600	20903256	1919	1919	1919	1919	0
95	20241119	170500	20903256	1919	1919	1919	1919	0
96	20241119	170400	20903256	1919	1919	1919	1919	0
97	20241119	170300	20903256	1919	1919	1919	1919	0
98	20241119	170200	20903256	1919	1919	1919	1919	0
99	20241119	170100	20903256	1919	1919	1919	1919	0
100	20241119	170000	20903256	1919	1919	1919	1919	0
101	20241119	165900	20903256	1919	1919	1919	1919	0
102	20241119	165800	20903256	1919	1919	1919	1919	0
103	20241119	165700	20903256	1919	1919	1919	1919	0
104	20241119	165600	20903256	1919	1919	1919	1919	0
105	20241119	165500	20903256	1919	1919	1919	1919	0
106	20241119	165400	20903256	1919	1919	1919	1919	0
107	20241119	165300	20903256	1919	1919	1919	1919	0
108	20241119	165200	20903256	1919	1919	1919	1919	0
109	20241119	165100	20903256	1919	1919	1919	1919	0
110	20241119	165000	20903256	1919	1919	1919	1919	0
111	20241119	164900	20903256	1919	1919	1919	1919	0
112	20241119	164800	20903256	1919	1919	1919	1919	0
113	20241119	164700	20903256	1919	1919	1919	1919	0
114	20241119	164600	20903256	1919	1919	1919	1919	0
115	20241119	164500	20903256	1919	1919	1919	1919	0
116	20241119	164400	20903256	1919	1919	1919	1919	0
117	20241119	164300	20903256	1919	1919	1919	1919	0
118	20241119	164200	20903256	1919	1919	1919	1919	0
119	20241119	164100	20903256	1919	1919	1919	1919	0
120	20241119	164000	20903256	1919	1919	1919	1919	0
121	20241119	163900	20903256	1919	1919	1919	1919	0
122	20241119	163800	20903256	1919	1919	1919	1919	70
123	20241119	163700	20903256	1919	1919	1919	1919	0
124	20241119	163600	20903256	1919	1919	1919	1919	0
125	20241119	163500	20903256	1919	1919	1919	1919	0
126	20241119	163400	20903256	1919	1919	1919	1919	0
127	20241119	163300	20903256	1919	1919	1919	1919	0
128	20241119	163200	20903256	1919	1919	1919	1919	0
129	20241119	163100	20903256	1919	1919	1919	1919	0
130	20241119	163000	20903256	1919	1919	1919	1919	0
131	20241119	162900	20903256	1919	1919	1919	1919	0
132	20241119	162800	20903256	1919	1919	1919	1919	0
133	20241119	162700	20903256	1919	1919	1919	1919	0
134	20241119	162600	20903256	1919	1919	1919	1919	0
135	20241119	162500	20903256	1919	1919	1919	1919	0
136	20241119	162400	20903256	1919	1919	1919	1919	0
137	20241119	162300	20903256	1919	1919	1919	1919	0
138	20241119	162200	20903256	1919	1919	1919	1919	0
139	20241119	162100	20903256	1919	1919	1919	1919	0
140	20241119	162000	20903256	1919	1919	1919	1919	0
141	20241119	161900	20903256	1919	1919	1919	1919	0
142	20241119	161800	20903256	1919	1919	1919	1919	0
143	20241119	161700	20903256	1919	1919	1919	1919	0
144	20241119	161600	20903256	1919	1919	1919	1919	0
145	20241119	161500	20903256	1919	1919	1919	1919	0
146	20241119	161400	20903256	1919	1919	1919	1919	0
147	20241119	161300	20903256	1919	1919	1919	1919	0
148	20241119	161200	20903256	1919	1919	1919	1919	0
149	20241119	161100	20903256	1919	1919	1919	1919	0
150	20241119	161000	20903256	1919	1919	1919	1919	0
151	20241119	160900	20903256	1919	1919	1919	1919	0
152	20241119	160800	20903256	1919	1919	1919	1919	70
153	20241119	160700	20903256	1919	1919	1919	1919	0
154	20241119	160600	20903256	1919	1919	1919	1919	0
155	20241119	160500	20903256	1919	1919	1919	1919	0
156	20241119	160400	20903256	1919	1919	1919	1919	0
157	20241119	160300	20903256	1919	1919	1919	1919	0
158	20241119	160200	20903256	1919	1919	1919	1919	0
159	20241119	160100	20903256	1919	1919	1919	1919	0
160	20241119	160000	20903256	1919	1919	1919	1919	0
161	20241119	155900	20903256	1919	1919	1919	1919	0
162	20241119	155800	20903256	1919	1919	1919	1919	0
163	20241119	155700	20903256	1919	1919	1919	1919	0
164	20241119	155600	20903256	1919	1919	1919	1919	0
165	20241119	155500	20903256	1919	1919	1919	1919	0
166	20241119	155400	20903256	1919	1919	1919	1919	0
167	20241119	155300	20903256	1919	1919	1919	1919	0
168	20241119	155200	20903256	1919	1919	1919	1919	0
169	20241119	155100	20903256	1919	1919	1919	1919	0
170	20241119	155000	20903256	1919	1919	1919	1919	0
171	20241119	154900	20903256	1919	1919	1919	1919	0
172	20241119	154800	20903256	1919	1919	1919	1919	0
173	20241119	154700	20903256	1919	1919	1919	1919	0
174	20241119	154600	20903256	1919	1919	1919	1919	0
175	20241119	154500	20903256	1919	1919	1919	1919	0
176	20241119	154400	20903256	1919	1919	1919	1919	0
177	20241119	154300	20903256	1919	1919	1919	1919	0
178	20241119	154200	20903256	1919	1919	1919	1919	0
179	20241119	154100	20903256	1919	1919	1919	1919	0
180	20241119	154000	20903256	1919	1919	1919	1919	0
181	20241119	153900	20903256	1919	1919	1919	1919	0
182	20241119	153800	20903256	1919	1919	1919	1919	70
183	20241119	153700	20903256	1919	1919	1919	1919	0
184	20241119	153600	20903256	1919	1919	1919	1919	0
185	20241119	153500	20903256	1919	1919	1919	1919	0
186	20241119	153400	20903256	1919	1919	1919	1919	0
187	20241119	153300	20903256	1919	1919	1919	1919	0
188	20241119	153200	20903256	1919	1919	1919	1919	0
189	20241119	153100	20903256	1919	1919	1919	1919	0
190	20241119	153000	20903256	1919	1919	1919	1919	70
191	20241119	152900	20768926	1911	1911	1911	1911	0
192	20241119	152800	20768926	1911	1911	1911	1911	0
193	20241119	152700	20768926	1911	1911	1911	1911	0
194	20241119	152600	20768926	1911	1911	1911	1911	0
195	20241119	152500	20768926	1911	1911	1911	1911	0
196	20241119	152400	20768926	1911	1911	1911	1911	0
197	20241119	152300	20768926	1911	1911	1911	1911	0
198	20241119	152200	20768926	1911	1911	1911	1911	0
199	20241119	152100	20768926	1911	1911	1911	1911	0
200	20241119	152000	20768926	1911	1911	1911	1911	0
201	20241119	151900	20768926	1911	1911	1911	1911	0
202	20241119	151800	20768926	1911	1911	1911	1911	0
203	20241119	151700	20768926	1911	1911	1911	1911	0
204	20241119	151600	20768926	1911	1911	1911	1911	0
205	20241119	151500	20768926	1911	1911	1911	1911	0
206	20241119	151400	20768926	1911	1911	1911	1911	0
207	20241119	151300	20768926	1911	1911	1911	1911	0
208	20241119	151200	20768926	1911	1911	1911	1911	0
209	20241119	151100	20768926	1911	1911	1911	1911	0
210	20241119	151000	20768926	1911	1911	1911	1911	0
211	20241119	150900	20768926	1911	1911	1911	1911	0
212	20241119	150800	20768926	1911	1911	1911	1911	0
213	20241119	150700	20768926	1911	1911	1911	1911	0
214	20241119	150600	20768926	1911	1911	1911	1911	0
215	20241119	150500	20768926	1911	1911	1911	1911	0
216	20241119	150400	20768926	1911	1911	1911	1911	0
217	20241119	150300	20768926	1911	1911	1911	1911	0
218	20241119	150200	20768926	1911	1911	1911	1911	0
219	20241119	150100	20768926	1911	1911	1911	1911	0
220	20241119	150000	20768926	1911	1911	1911	1911	0
221	20241119	145900	20768926	1911	1911	1911	1911	0
222	20241119	145800	20768926	1911	1911	1911	1911	0
223	20241119	145700	20768926	1911	1911	1911	1911	0
224	20241119	145600	20768926	1911	1911	1911	1911	0
225	20241119	145500	20768926	1911	1911	1911	1911	0
226	20241119	145400	20768926	1911	1911	1911	1911	0
227	20241119	145300	20768926	1911	1911	1911	1911	0
228	20241119	145200	20768926	1911	1911	1911	1911	0
229	20241119	145100	20768926	1911	1911	1911	1911	0
230	20241119	145000	20768926	1911	1911	1911	1911	47
231	20241119	144900	20679109	1911	1911	1911	1911	7
232	20241119	144800	20665732	1912	1912	1912	1912	0
233	20241119	144700	20665732	1912	1912	1912	1912	0
234	20241119	144600	20665732	1912	1912	1912	1912	0
235	20241119	144500	20665732	1912	1912	1912	1912	0
236	20241119	144400	20665732	1912	1912	1912	1912	0
237	20241119	144300	20665732	1912	1912	1912	1912	0
238	20241119	144200	20665732	1912	1912	1912	1912	0
239	20241119	144100	20665732	1912	1912	1912	1912	0
240	20241119	144000	20665732	1912	1912	1912	1912	0
241	20241119	143900	20665732	1912	1912	1912	1912	1055
242	20241119	143800	18648572	1919	1919	1919	1919	0
243	20241119	143700	18648572	1919	1919	1919	1919	0
244	20241119	143600	18648572	1919	1919	1919	1919	0
245	20241119	143500	18648572	1919	1919	1919	1919	0
246	20241119	143400	18648572	1919	1919	1919	1919	0
247	20241119	143300	18648572	1919	1918	1919	1918	47
248	20241119	143200	18558399	1917	1917	1917	1917	0
249	20241119	143100	18558399	1917	1917	1917	1917	0
250	20241119	143000	18558399	1917	1917	1917	1917	1
251	20241119	142900	18556482	1918	1918	1918	1918	0
252	20241119	142800	18556482	1918	1918	1918	1918	0
253	20241119	142700	18556482	1918	1919	1919	1918	2
254	20241119	142600	18552645	1916	1915	1916	1915	100
255	20241119	142500	18361051	1918	1918	1918	1918	0
256	20241119	142400	18361051	1918	1919	1919	1914	13
257	20241119	142300	18336135	1914	1915	1919	1914	10
258	20241119	142200	18316980	1919	1919	1919	1919	0
259	20241119	142100	18316980	1919	1919	1919	1919	0
260	20241119	142000	18316980	1919	1919	1919	1919	0
261	20241119	141900	18316980	1919	1919	1919	1919	0
262	20241119	141800	18316980	1919	1919	1919	1919	0
263	20241119	141700	18316980	1919	1919	1919	1919	0
264	20241119	141600	18316980	1919	1913	1919	1913	48
265	20241119	141500	18224936	1913	1913	1913	1913	0
266	20241119	141400	18224936	1913	1913	1913	1913	0
267	20241119	141300	18224936	1913	1913	1913	1913	0
268	20241119	141200	18224936	1913	1913	1913	1913	0
269	20241119	141100	18224936	1913	1913	1913	1913	0
270	20241119	141000	18224936	1913	1913	1913	1913	0
271	20241119	140900	18224936	1913	1913	1913	1913	0
272	20241119	140800	18224936	1913	1913	1913	1913	0
273	20241119	140700	18224936	1913	1913	1913	1913	0
274	20241119	140600	18224936	1913	1913	1913	1913	0
275	20241119	140500	18224936	1913	1913	1913	1913	0
276	20241119	140400	18224936	1913	1913	1913	1913	0
277	20241119	140300	18224936	1913	1913	1913	1913	0
278	20241119	140200	18224936	1913	1913	1913	1913	0
279	20241119	140100	18224936	1913	1913	1913	1913	0
280	20241119	140000	18224936	1913	1913	1913	1913	1
281	20241119	135900	18223023	1913	1913	1913	1913	47
282	20241119	135800	18133112	1913	1913	1913	1913	0
283	20241119	135700	18133112	1913	1913	1913	1913	0
284	20241119	135600	18133112	1913	1913	1913	1913	0
285	20241119	135500	18133112	1913	1913	1913	1913	0
286	20241119	135400	18133112	1913	1913	1913	1913	0
287	20241119	135300	18133112	1913	1913	1913	1913	0
288	20241119	135200	18133112	1913	1913	1913	1913	20
289	20241119	135100	18094852	1913	1913	1913	1913	0
290	20241119	135000	18094852	1913	1913	1913	1913	1
291	20241119	134900	18092939	1913	1913	1913	1913	0
292	20241119	134800	18092939	1913	1913	1913	1913	0
293	20241119	134700	18092939	1913	1913	1913	1913	0
294	20241119	134600	18092939	1913	1913	1913	1913	0
295	20241119	134500	18092939	1913	1913	1913	1913	0
296	20241119	134400	18092939	1913	1913	1913	1913	0
297	20241119	134300	18092939	1913	1913	1913	1913	0
298	20241119	134200	18092939	1913	1912	1913	1912	47
299	20241119	134100	18003055	1912	1912	1912	1912	0
300	20241119	134000	18003055	1912	1912	1912	1912	0
301	20241119	133900	18003055	1912	1912	1912	1912	0
302	20241119	133800	18003055	1912	1912	1912	1912	0
303	20241119	133700	18003055	1912	1912	1912	1912	0
304	20241119	133600	18003055	1912	1912	1912	1912	0
305	20241119	133500	18003055	1912	1912	1912	1912	0
306	20241119	133400	18003055	1912	1912	1912	1912	0
307	20241119	133300	18003055	1912	1912	1912	1912	0
308	20241119	133200	18003055	1912	1912	1912	1912	0
309	20241119	133100	18003055	1912	1912	1912	1912	0
310	20241119	133000	18003055	1912	1912	1912	1912	1
311	20241119	132900	18001143	1913	1913	1913	1913	0
312	20241119	132800	18001143	1913	1913	1913	1913	0
313	20241119	132700	18001143	1913	1913	1913	1913	0
314	20241119	132600	18001143	1913	1913	1913	1913	0
315	20241119	132500	18001143	1913	1913	1913	1913	47
316	20241119	132400	17911232	1910	1910	1910	1910	0
317	20241119	132300	17911232	1910	1910	1910	1910	0
318	20241119	132200	17911232	1910	1910	1910	1910	0
319	20241119	132100	17911232	1910	1910	1910	1910	0
320	20241119	132000	17911232	1910	1910	1910	1910	0
321	20241119	131900	17911232	1910	1910	1910	1910	0
322	20241119	131800	17911232	1910	1910	1910	1910	0
323	20241119	131700	17911232	1910	1910	1910	1910	1
324	20241119	131600	17909322	1912	1912	1912	1912	0
325	20241119	131500	17909322	1912	1912	1912	1912	0
326	20241119	131400	17909322	1912	1912	1912	1912	0
327	20241119	131300	17909322	1912	1912	1912	1912	0
328	20241119	131200	17909322	1912	1912	1912	1912	0
329	20241119	131100	17909322	1912	1912	1912	1912	0
330	20241119	131000	17909322	1912	1912	1912	1912	0
331	20241119	130900	17909322	1912	1912	1912	1912	0
332	20241119	130800	17909322	1912	1912	1912	1912	47
333	20241119	130700	17819458	1910	1910	1910	1910	0
334	20241119	130600	17819458	1910	1912	1912	1910	300
335	20241119	130500	17246209	1915	1915	1915	1915	0
336	20241119	130400	17246209	1915	1915	1915	1915	0
337	20241119	130300	17246209	1915	1915	1915	1915	0
338	20241119	130200	17246209	1915	1914	1915	1914	3
339	20241119	130100	17240465	1914	1914	1914	1914	0
340	20241119	130000	17240465	1914	1914	1914	1914	21
341	20241119	125900	17200271	1914	1914	1914	1914	0
342	20241119	125800	17200271	1914	1914	1914	1914	0
343	20241119	125700	17200271	1914	1914	1914	1914	0
344	20241119	125600	17200271	1914	1914	1914	1914	0
345	20241119	125500	17200271	1914	1914	1914	1914	0
346	20241119	125400	17200271	1914	1914	1914	1914	0
347	20241119	125300	17200271	1914	1914	1914	1914	0
348	20241119	125200	17200271	1914	1914	1914	1914	0
349	20241119	125100	17200271	1914	1914	1914	1914	47
350	20241119	125000	17110313	1915	1915	1915	1915	0
351	20241119	124900	17110313	1915	1915	1915	1915	0
352	20241119	124800	17110313	1915	1915	1915	1915	0
353	20241119	124700	17110313	1915	1915	1915	1915	0
354	20241119	124600	17110313	1915	1915	1915	1915	0
355	20241119	124500	17110313	1915	1915	1915	1915	0
356	20241119	124400	17110313	1915	1915	1915	1915	0
357	20241119	124300	17110313	1915	1915	1915	1915	0
358	20241119	124200	17110313	1915	1915	1915	1915	0
359	20241119	124100	17110313	1915	1914	1915	1914	3
360	20241119	124000	17104570	1914	1914	1914	1914	0
361	20241119	123900	17104570	1914	1914	1914	1914	0
362	20241119	123800	17104570	1914	1914	1914	1914	0
363	20241119	123700	17104570	1914	1914	1914	1914	0
364	20241119	123600	17104570	1914	1914	1914	1914	0
365	20241119	123500	17104570	1914	1914	1914	1914	0
366	20241119	123400	17104570	1914	1914	1914	1914	48
367	20241119	123300	17012698	1914	1914	1914	1914	0
368	20241119	123200	17012698	1914	1914	1914	1914	0
369	20241119	123100	17012698	1914	1914	1914	1914	0
370	20241119	123000	17012698	1914	1914	1914	1914	1
371	20241119	122900	17010784	1914	1914	1914	1914	0
372	20241119	122800	17010784	1914	1914	1914	1914	0
373	20241119	122700	17010784	1914	1914	1914	1914	0
374	20241119	122600	17010784	1914	1914	1914	1914	0
375	20241119	122500	17010784	1914	1914	1914	1914	0
376	20241119	122400	17010784	1914	1914	1914	1914	522
377	20241119	122300	16011676	1914	1914	1914	1914	0
378	20241119	122200	16011676	1914	1914	1914	1914	0
379	20241119	122100	16011676	1914	1914	1914	1914	0
380	20241119	122000	16011676	1914	1914	1914	1914	0
381	20241119	121900	16011676	1914	1914	1914	1914	3
382	20241119	121800	16005934	1914	1914	1914	1914	0
383	20241119	121700	16005934	1914	1914	1914	1914	48
384	20241119	121600	15914062	1914	1914	1914	1914	0
385	20241119	121500	15914062	1914	1914	1914	1914	0
386	20241119	121400	15914062	1914	1914	1914	1914	0
387	20241119	121300	15914062	1914	1914	1914	1914	0
388	20241119	121200	15914062	1914	1914	1914	1914	0
389	20241119	121100	15914062	1914	1914	1914	1914	0
390	20241119	121000	15914062	1914	1914	1914	1914	110
391	20241119	120900	15703522	1914	1914	1914	1914	1
392	20241119	120800	15701608	1914	1914	1914	1914	0
393	20241119	120700	15701608	1914	1914	1914	1914	0
394	20241119	120600	15701608	1914	1914	1914	1914	0
395	20241119	120500	15701608	1914	1914	1914	1914	0
396	20241119	120400	15701608	1914	1914	1914	1914	0
397	20241119	120300	15701608	1914	1914	1914	1914	0
398	20241119	120200	15701608	1914	1914	1914	1914	0
399	20241119	120100	15701608	1914	1914	1914	1914	0
400	20241119	120000	15701608	1914	1914	1914	1914	48
401	20241119	115900	15609736	1912	1912	1912	1912	0
402	20241119	115800	15609736	1912	1912	1912	1912	0
403	20241119	115700	15609736	1912	1912	1912	1912	0
404	20241119	115600	15609736	1912	1912	1912	1912	0
405	20241119	115500	15609736	1912	1912	1912	1912	0
406	20241119	115400	15609736	1912	1912	1912	1912	0
407	20241119	115300	15609736	1912	1912	1912	1912	0
408	20241119	115200	15609736	1912	1912	1912	1912	0
409	20241119	115100	15609736	1912	1912	1912	1912	100
410	20241119	115000	15418536	1912	1912	1912	1912	0
411	20241119	114900	15418536	1912	1912	1912	1912	0
412	20241119	114800	15418536	1912	1912	1912	1912	0
413	20241119	114700	15418536	1912	1912	1912	1912	0
414	20241119	114600	15418536	1912	1912	1912	1912	100
415	20241119	114500	15227336	1912	1912	1912	1912	20
416	20241119	114400	15189096	1912	1912	1912	1912	0
417	20241119	114300	15189096	1912	1912	1912	1912	48
418	20241119	114200	15097320	1912	1912	1912	1912	0
419	20241119	114100	15097320	1912	1912	1912	1912	0
420	20241119	114000	15097320	1912	1912	1912	1912	0
421	20241119	113900	15097320	1912	1912	1912	1912	0
422	20241119	113800	15097320	1912	1912	1912	1912	0
423	20241119	113700	15097320	1912	1912	1912	1912	0
424	20241119	113600	15097320	1912	1912	1912	1912	0
425	20241119	113500	15097320	1912	1912	1912	1912	0
426	20241119	113400	15097320	1912	1912	1912	1912	0
427	20241119	113300	15097320	1912	1912	1912	1912	0
428	20241119	113200	15097320	1912	1912	1912	1912	0
429	20241119	113100	15097320	1912	1912	1912	1912	0
430	20241119	113000	15097320	1912	1912	1912	1912	1
431	20241119	112900	15095408	1912	1912	1912	1912	0
432	20241119	112800	15095408	1912	1912	1912	1912	0
433	20241119	112700	15095408	1912	1912	1912	1912	0
434	20241119	112600	15095408	1912	1912	1912	1912	48
435	20241119	112500	15003632	1910	1910	1910	1910	0
436	20241119	112400	15003632	1910	1910	1910	1910	0
437	20241119	112300	15003632	1910	1910	1910	1910	0
438	20241119	112200	15003632	1910	1910	1910	1910	0
439	20241119	112100	15003632	1910	1910	1910	1910	0
440	20241119	112000	15003632	1910	1910	1910	1910	29
441	20241119	111900	14948242	1912	1912	1912	1912	5
442	20241119	111800	14938682	1912	1912	1912	1912	0
443	20241119	111700	14938682	1912	1912	1912	1912	2
444	20241119	111600	14934858	1912	1912	1912	1912	0
445	20241119	111500	14934858	1912	1912	1912	1912	3
446	20241119	111400	14929122	1912	1912	1912	1912	0
447	20241119	111300	14929122	1912	1912	1912	1912	0
448	20241119	111200	14929122	1912	1910	1912	1910	65
449	20241119	111100	14804946	1910	1910	1910	1910	0
450	20241119	111000	14804946	1910	1910	1910	1910	1
451	20241119	110900	14803036	1912	1912	1912	1912	48
452	20241119	110800	14711260	1912	1912	1912	1912	0
453	20241119	110700	14711260	1912	1912	1912	1912	0
454	20241119	110600	14711260	1912	1912	1912	1912	0
455	20241119	110500	14711260	1912	1912	1912	1912	0
456	20241119	110400	14711260	1912	1912	1912	1912	0
457	20241119	110300	14711260	1912	1912	1912	1912	0
458	20241119	110200	14711260	1912	1912	1912	1912	0
459	20241119	110100	14711260	1912	1912	1912	1912	0
460	20241119	110000	14711260	1912	1912	1912	1912	1
461	20241119	105900	14709348	1912	1912	1912	1912	0
462	20241119	105800	14709348	1912	1912	1912	1912	0
463	20241119	105700	14709348	1912	1912	1912	1912	0
464	20241119	105600	14709348	1912	1912	1912	1912	0
465	20241119	105500	14709348	1912	1912	1912	1912	0
466	20241119	105400	14709348	1912	1912	1912	1912	0
467	20241119	105300	14709348	1912	1912	1912	1912	0
468	20241119	105200	14709348	1912	1912	1912	1912	48
469	20241119	105100	14617572	1912	1912	1912	1912	0
470	20241119	105000	14617572	1912	1912	1912	1912	0
471	20241119	104900	14617572	1912	1912	1912	1912	0
472	20241119	104800	14617572	1912	1912	1912	1912	0
473	20241119	104700	14617572	1912	1912	1912	1912	0
474	20241119	104600	14617572	1912	1912	1912	1912	0
475	20241119	104500	14617572	1912	1912	1912	1912	0
476	20241119	104400	14617572	1912	1912	1912	1912	0
477	20241119	104300	14617572	1912	1912	1912	1912	0
478	20241119	104200	14617572	1912	1912	1912	1912	0
479	20241119	104100	14617572	1912	1912	1912	1912	0
480	20241119	104000	14617572	1912	1912	1912	1912	0
481	20241119	103900	14617572	1912	1912	1912	1912	0
482	20241119	103800	14617572	1912	1912	1912	1912	0
483	20241119	103700	14617572	1912	1912	1912	1912	13
484	20241119	103600	14592716	1912	1912	1912	1912	10
485	20241119	103500	14573596	1914	1913	1914	1913	48
486	20241119	103400	14481734	1912	1912	1912	1912	0
487	20241119	103300	14481734	1912	1912	1912	1912	0
488	20241119	103200	14481734	1912	1912	1912	1912	0
489	20241119	103100	14481734	1912	1912	1912	1912	0
490	20241119	103000	14481734	1912	1912	1912	1912	0
491	20241119	102900	14481734	1912	1912	1912	1912	0
492	20241119	102800	14481734	1912	1912	1912	1912	0
493	20241119	102700	14481734	1912	1912	1912	1912	0
494	20241119	102600	14481734	1912	1912	1912	1912	0
495	20241119	102500	14481734	1912	1912	1912	1912	0
496	20241119	102400	14481734	1912	1912	1912	1912	0
497	20241119	102300	14481734	1912	1912	1912	1912	0
498	20241119	102200	14481734	1912	1912	1912	1912	0
499	20241119	102100	14481734	1912	1912	1912	1912	0
500	20241119	102000	14481734	1912	1912	1912	1912	0
501	20241119	101900	14481734	1912	1912	1912	1912	0
502	20241119	101800	14481734	1912	1912	1912	1912	48
503	20241119	101700	14389958	1911	1911	1911	1911	52
504	20241119	101600	14290586	1911	1911	1911	1911	0
505	20241119	101500	14290586	1911	1911	1911	1911	0
506	20241119	101400	14290586	1911	1911	1911	1911	48
507	20241119	101300	14198858	1912	1912	1912	1912	0
508	20241119	101200	14198858	1912	1912	1912	1912	0
509	20241119	101100	14198858	1912	1912	1912	1912	0
510	20241119	101000	14198858	1912	1912	1912	1912	0
511	20241119	100900	14198858	1912	1912	1912	1912	1000
512	20241119	100800	12286858	1912	1911	1912	1911	1000
513	20241119	100700	10375059	1911	1911	1911	1911	0
514	20241119	100600	10375059	1911	1911	1911	1911	10
515	20241119	100500	10355949	1911	1911	1911	1911	4
516	20241119	100400	10348305	1911	1911	1911	1911	0
517	20241119	100300	10348305	1911	1911	1911	1911	100
518	20241119	100200	10157205	1911	1911	1911	1911	0
519	20241119	100100	10157205	1911	1911	1911	1911	48
520	20241119	100000	10065477	1911	1911	1911	1911	1
521	20241119	095900	10063566	1911	1911	1911	1911	0
522	20241119	095800	10063566	1911	1911	1911	1911	0
523	20241119	095700	10063566	1911	1911	1911	1911	0
524	20241119	095600	10063566	1911	1911	1911	1911	0
525	20241119	095500	10063566	1911	1911	1911	1911	0
526	20241119	095400	10063566	1911	1911	1911	1911	0
527	20241119	095300	10063566	1911	1911	1911	1911	0
528	20241119	095200	10063566	1911	1911	1911	1911	0
529	20241119	095100	10063566	1911	1911	1911	1911	0
530	20241119	095000	10063566	1911	1911	1911	1911	0
531	20241119	094900	10063566	1911	1911	1911	1911	0
532	20241119	094800	10063566	1911	1911	1911	1911	0
533	20241119	094700	10063566	1911	1911	1911	1911	0
534	20241119	094600	10063566	1911	1911	1911	1911	0
535	20241119	094500	10063566	1911	1911	1911	1911	0
536	20241119	094400	10063566	1911	1910	1911	1910	48
537	20241119	094300	9971840	1911	1911	1911	1911	0
538	20241119	094200	9971840	1911	1911	1911	1911	0
539	20241119	094100	9971840	1911	1911	1911	1911	0
540	20241119	094000	9971840	1911	1911	1911	1911	0
541	20241119	093900	9971840	1911	1911	1911	1911	0
542	20241119	093800	9971840	1911	1911	1911	1911	0
543	20241119	093700	9971840	1911	1910	1911	1910	50
544	20241119	093600	9876292	1911	1911	1911	1911	0
545	20241119	093500	9876292	1911	1911	1911	1911	1
546	20241119	093400	9874381	1911	1911	1911	1911	1
547	20241119	093300	9872470	1909	1909	1909	1909	0
548	20241119	093200	9872470	1909	1909	1909	1909	0
549	20241119	093100	9872470	1909	1909	1909	1909	0
550	20241119	093000	9872470	1909	1909	1909	1909	0
551	20241119	092900	9872470	1909	1909	1909	1909	6
552	20241119	092800	9861016	1909	1909	1909	1909	0
553	20241119	092700	9861016	1909	1909	1910	1909	1037
554	20241119	092600	7881382	1907	1915	1915	1907	234
555	20241119	092500	7434802	1905	1916	1916	1905	993
556	20241119	092400	5535197	1919	1919	1919	1919	5
557	20241119	092300	5525602	1920	1920	1920	1920	0
558	20241119	092200	5525602	1920	1920	1920	1920	1
559	20241119	092100	5523682	1914	1906	1914	1906	2
560	20241119	092000	5519862	1914	1896	1914	1896	747
561	20241119	091900	4100829	1897	1903	1903	1896	1002
562	20241119	091800	2200024	1895	1895	1903	1895	51
563	20241119	091700	2103196	1895	1902	1903	1894	33
564	20241119	091600	2040543	1894	1902	1902	1894	30
565	20241119	091500	1983607	1894	1902	1902	1894	34
566	20241119	091400	1919091	1893	1893	1893	1893	1
567	20241119	091300	1917198	1893	1893	1893	1893	0
568	20241119	091200	1917198	1893	1893	1893	1893	1
569	20241119	091100	1915305	1893	1893	1893	1893	0
570	20241119	091000	1915305	1893	1893	1893	1893	0
571	20241119	090900	1915305	1893	1893	1893	1893	1
572	20241119	090800	1913412	1902	1902	1902	1902	0
573	20241119	090700	1913412	1902	1902	1902	1902	0
574	20241119	090600	1913412	1902	1902	1902	1902	0
575	20241119	090500	1913412	1902	1902	1902	1902	0
576	20241119	090400	1913412	1902	1902	1902	1902	765
577	20241119	090300	458382	1902	1902	1902	1902	235
578	20241119	090200	11412	1902	1902	1902	1902	0
579	20241119	090100	11412	1902	1902	1902	1902	0
580	20241119	090000	11412	1902	1902	1902	1902	6