KissMeData/002690/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183700	51939138	1342	1342	1342	1342	754
3	20241119	183600	51939138	1342	1342	1342	1342	0
4	20241119	183500	51939138	1342	1342	1342	1342	0
5	20241119	183400	51939138	1342	1342	1342	1342	0
6	20241119	183300	51939138	1342	1342	1342	1342	0
7	20241119	183200	51939138	1342	1342	1342	1342	0
8	20241119	183100	51939138	1342	1342	1342	1342	0
9	20241119	183000	51939138	1342	1342	1342	1342	0
10	20241119	182900	51939138	1342	1342	1342	1342	0
11	20241119	182800	51939138	1342	1342	1342	1342	0
12	20241119	182700	51939138	1342	1342	1342	1342	0
13	20241119	182600	51939138	1342	1342	1342	1342	0
14	20241119	182500	51939138	1342	1342	1342	1342	0
15	20241119	182400	51939138	1342	1342	1342	1342	0
16	20241119	182300	51939138	1342	1342	1342	1342	0
17	20241119	182200	51939138	1342	1342	1342	1342	0
18	20241119	182100	51939138	1342	1342	1342	1342	0
19	20241119	182000	51939138	1342	1342	1342	1342	0
20	20241119	181900	51939138	1342	1342	1342	1342	0
21	20241119	181800	51939138	1342	1342	1342	1342	0
22	20241119	181700	51939138	1342	1342	1342	1342	0
23	20241119	181600	51939138	1342	1342	1342	1342	0
24	20241119	181500	51939138	1342	1342	1342	1342	0
25	20241119	181400	51939138	1342	1342	1342	1342	0
26	20241119	181300	51939138	1342	1342	1342	1342	0
27	20241119	181200	51939138	1342	1342	1342	1342	0
28	20241119	181100	51939138	1342	1342	1342	1342	0
29	20241119	181000	51939138	1342	1342	1342	1342	0
30	20241119	180900	51939138	1342	1342	1342	1342	0
31	20241119	180800	51939138	1342	1342	1342	1342	0
32	20241119	180700	51939138	1342	1342	1342	1342	754
33	20241119	180600	51939138	1342	1342	1342	1342	0
34	20241119	180500	51939138	1342	1342	1342	1342	0
35	20241119	180400	51939138	1342	1342	1342	1342	0
36	20241119	180300	51939138	1342	1342	1342	1342	0
37	20241119	180200	51939138	1342	1342	1342	1342	0
38	20241119	180100	51939138	1342	1342	1342	1342	0
39	20241119	180000	51939138	1342	1342	1342	1342	0
40	20241119	175900	51939138	1342	1342	1342	1342	0
41	20241119	175800	51939138	1342	1342	1342	1342	0
42	20241119	175700	51939138	1342	1342	1342	1342	0
43	20241119	175600	51939138	1342	1342	1342	1342	0
44	20241119	175500	51939138	1342	1342	1342	1342	0
45	20241119	175400	51939138	1342	1342	1342	1342	0
46	20241119	175300	51939138	1342	1342	1342	1342	0
47	20241119	175200	51939138	1342	1342	1342	1342	0
48	20241119	175100	51939138	1342	1342	1342	1342	0
49	20241119	175000	51939138	1342	1342	1342	1342	0
50	20241119	174900	51939138	1342	1342	1342	1342	0
51	20241119	174800	51939138	1342	1342	1342	1342	0
52	20241119	174700	51939138	1342	1342	1342	1342	0
53	20241119	174600	51939138	1342	1342	1342	1342	0
54	20241119	174500	51939138	1342	1342	1342	1342	0
55	20241119	174400	51939138	1342	1342	1342	1342	0
56	20241119	174300	51939138	1342	1342	1342	1342	0
57	20241119	174200	51939138	1342	1342	1342	1342	0
58	20241119	174100	51939138	1342	1342	1342	1342	0
59	20241119	174000	51939138	1342	1342	1342	1342	0
60	20241119	173900	51939138	1342	1342	1342	1342	0
61	20241119	173800	51939138	1342	1342	1342	1342	0
62	20241119	173700	51939138	1342	1342	1342	1342	754
63	20241119	173600	51939138	1342	1342	1342	1342	0
64	20241119	173500	51939138	1342	1342	1342	1342	0
65	20241119	173400	51939138	1342	1342	1342	1342	0
66	20241119	173300	51939138	1342	1342	1342	1342	0
67	20241119	173200	51939138	1342	1342	1342	1342	0
68	20241119	173100	51939138	1342	1342	1342	1342	0
69	20241119	173000	51939138	1342	1342	1342	1342	0
70	20241119	172900	51939138	1342	1342	1342	1342	0
71	20241119	172800	51939138	1342	1342	1342	1342	0
72	20241119	172700	51939138	1342	1342	1342	1342	0
73	20241119	172600	51939138	1342	1342	1342	1342	0
74	20241119	172500	51939138	1342	1342	1342	1342	0
75	20241119	172400	51939138	1342	1342	1342	1342	0
76	20241119	172300	51939138	1342	1342	1342	1342	0
77	20241119	172200	51939138	1342	1342	1342	1342	0
78	20241119	172100	51939138	1342	1342	1342	1342	0
79	20241119	172000	51939138	1342	1342	1342	1342	0
80	20241119	171900	51939138	1342	1342	1342	1342	0
81	20241119	171800	51939138	1342	1342	1342	1342	0
82	20241119	171700	51939138	1342	1342	1342	1342	0
83	20241119	171600	51939138	1342	1342	1342	1342	0
84	20241119	171500	51939138	1342	1342	1342	1342	0
85	20241119	171400	51939138	1342	1342	1342	1342	0
86	20241119	171300	51939138	1342	1342	1342	1342	0
87	20241119	171200	51939138	1342	1342	1342	1342	0
88	20241119	171100	51939138	1342	1342	1342	1342	0
89	20241119	171000	51939138	1342	1342	1342	1342	0
90	20241119	170900	51939138	1342	1342	1342	1342	0
91	20241119	170800	51939138	1342	1342	1342	1342	0
92	20241119	170700	51939138	1342	1342	1342	1342	754
93	20241119	170600	51939138	1342	1342	1342	1342	0
94	20241119	170500	51939138	1342	1342	1342	1342	0
95	20241119	170400	51939138	1342	1342	1342	1342	0
96	20241119	170300	51939138	1342	1342	1342	1342	0
97	20241119	170200	51939138	1342	1342	1342	1342	0
98	20241119	170100	51939138	1342	1342	1342	1342	0
99	20241119	170000	51939138	1342	1342	1342	1342	0
100	20241119	165900	51939138	1342	1342	1342	1342	0
101	20241119	165800	51939138	1342	1342	1342	1342	0
102	20241119	165700	51939138	1342	1342	1342	1342	0
103	20241119	165600	51939138	1342	1342	1342	1342	0
104	20241119	165500	51939138	1342	1342	1342	1342	0
105	20241119	165400	51939138	1342	1342	1342	1342	0
106	20241119	165300	51939138	1342	1342	1342	1342	0
107	20241119	165200	51939138	1342	1342	1342	1342	0
108	20241119	165100	51939138	1342	1342	1342	1342	0
109	20241119	165000	51939138	1342	1342	1342	1342	0
110	20241119	164900	51939138	1342	1342	1342	1342	0
111	20241119	164800	51939138	1342	1342	1342	1342	0
112	20241119	164700	51939138	1342	1342	1342	1342	0
113	20241119	164600	51939138	1342	1342	1342	1342	0
114	20241119	164500	51939138	1342	1342	1342	1342	0
115	20241119	164400	51939138	1342	1342	1342	1342	0
116	20241119	164300	51939138	1342	1342	1342	1342	0
117	20241119	164200	51939138	1342	1342	1342	1342	0
118	20241119	164100	51939138	1342	1342	1342	1342	0
119	20241119	164000	51939138	1342	1342	1342	1342	0
120	20241119	163900	51939138	1342	1342	1342	1342	0
121	20241119	163800	51939138	1342	1342	1342	1342	0
122	20241119	163700	51939138	1342	1342	1342	1342	754
123	20241119	163600	51939138	1342	1342	1342	1342	0
124	20241119	163500	51939138	1342	1342	1342	1342	0
125	20241119	163400	51939138	1342	1342	1342	1342	0
126	20241119	163300	51939138	1342	1342	1342	1342	0
127	20241119	163200	51939138	1342	1342	1342	1342	0
128	20241119	163100	51939138	1342	1342	1342	1342	0
129	20241119	163000	51939138	1342	1342	1342	1342	0
130	20241119	162900	51939138	1342	1342	1342	1342	0
131	20241119	162800	51939138	1342	1342	1342	1342	0
132	20241119	162700	51939138	1342	1342	1342	1342	0
133	20241119	162600	51939138	1342	1342	1342	1342	0
134	20241119	162500	51939138	1342	1342	1342	1342	0
135	20241119	162400	51939138	1342	1342	1342	1342	0
136	20241119	162300	51939138	1342	1342	1342	1342	0
137	20241119	162200	51939138	1342	1342	1342	1342	0
138	20241119	162100	51939138	1342	1342	1342	1342	0
139	20241119	162000	51939138	1342	1342	1342	1342	0
140	20241119	161900	51939138	1342	1342	1342	1342	0
141	20241119	161800	51939138	1342	1342	1342	1342	0
142	20241119	161700	51939138	1342	1342	1342	1342	0
143	20241119	161600	51939138	1342	1342	1342	1342	0
144	20241119	161500	51939138	1342	1342	1342	1342	0
145	20241119	161400	51939138	1342	1342	1342	1342	0
146	20241119	161300	51939138	1342	1342	1342	1342	0
147	20241119	161200	51939138	1342	1342	1342	1342	0
148	20241119	161100	51939138	1342	1342	1342	1342	0
149	20241119	161000	51939138	1342	1342	1342	1342	0
150	20241119	160900	51939138	1342	1342	1342	1342	0
151	20241119	160800	51939138	1342	1342	1342	1342	0
152	20241119	160700	51939138	1342	1342	1342	1342	754
153	20241119	160600	51939138	1342	1342	1342	1342	0
154	20241119	160500	51939138	1342	1342	1342	1342	0
155	20241119	160400	51939138	1342	1342	1342	1342	0
156	20241119	160300	51939138	1342	1342	1342	1342	0
157	20241119	160200	51939138	1342	1342	1342	1342	0
158	20241119	160100	51939138	1342	1342	1342	1342	0
159	20241119	160000	51939138	1342	1342	1342	1342	0
160	20241119	155900	51939138	1342	1342	1342	1342	0
161	20241119	155800	51939138	1342	1342	1342	1342	0
162	20241119	155700	51939138	1342	1342	1342	1342	0
163	20241119	155600	51939138	1342	1342	1342	1342	0
164	20241119	155500	51939138	1342	1342	1342	1342	0
165	20241119	155400	51939138	1342	1342	1342	1342	0
166	20241119	155300	51939138	1342	1342	1342	1342	0
167	20241119	155200	51939138	1342	1342	1342	1342	0
168	20241119	155100	51939138	1342	1342	1342	1342	0
169	20241119	155000	51939138	1342	1342	1342	1342	0
170	20241119	154900	51939138	1342	1342	1342	1342	0
171	20241119	154800	51939138	1342	1342	1342	1342	0
172	20241119	154700	51939138	1342	1342	1342	1342	0
173	20241119	154600	51939138	1342	1342	1342	1342	0
174	20241119	154500	51939138	1342	1342	1342	1342	0
175	20241119	154400	51939138	1342	1342	1342	1342	0
176	20241119	154300	51939138	1342	1342	1342	1342	0
177	20241119	154200	51939138	1342	1342	1342	1342	0
178	20241119	154100	51939138	1342	1342	1342	1342	0
179	20241119	154000	51939138	1342	1342	1342	1342	0
180	20241119	153900	51939138	1342	1342	1342	1342	0
181	20241119	153800	51939138	1342	1342	1342	1342	0
182	20241119	153700	51939138	1342	1342	1342	1342	754
183	20241119	153600	51939138	1342	1342	1342	1342	0
184	20241119	153500	51939138	1342	1342	1342	1342	0
185	20241119	153400	51939138	1342	1342	1342	1342	0
186	20241119	153300	51939138	1342	1342	1342	1342	0
187	20241119	153200	51939138	1342	1342	1342	1342	0
188	20241119	153100	51939138	1342	1342	1342	1342	0
189	20241119	153000	51939138	1342	1342	1342	1342	754
190	20241119	152900	50927270	1345	1345	1345	1345	0
191	20241119	152800	50927270	1345	1345	1345	1345	0
192	20241119	152700	50927270	1345	1345	1345	1345	0
193	20241119	152600	50927270	1345	1345	1345	1345	0
194	20241119	152500	50927270	1345	1345	1345	1345	0
195	20241119	152400	50927270	1345	1345	1345	1345	0
196	20241119	152300	50927270	1345	1345	1345	1345	0
197	20241119	152200	50927270	1345	1345	1345	1345	0
198	20241119	152100	50927270	1345	1345	1345	1345	0
199	20241119	152000	50927270	1345	1345	1345	1345	0
200	20241119	151900	50927270	1345	1345	1345	1345	0
201	20241119	151800	50927270	1345	1340	1345	1340	1308
202	20241119	151700	49174540	1340	1340	1340	1340	3
203	20241119	151600	49170520	1346	1346	1346	1346	0
204	20241119	151500	49170520	1346	1346	1346	1346	0
205	20241119	151400	49170520	1346	1346	1346	1346	0
206	20241119	151300	49170520	1346	1346	1346	1346	0
207	20241119	151200	49170520	1346	1346	1346	1346	0
208	20241119	151100	49170520	1346	1346	1346	1346	1
209	20241119	151000	49169174	1346	1346	1346	1346	0
210	20241119	150900	49169174	1346	1346	1346	1346	0
211	20241119	150800	49169174	1346	1346	1346	1346	0
212	20241119	150700	49169174	1346	1346	1346	1346	0
213	20241119	150600	49169174	1346	1346	1346	1346	1
214	20241119	150500	49167828	1346	1346	1346	1346	2
215	20241119	150400	49165136	1346	1346	1346	1346	0
216	20241119	150300	49165136	1346	1346	1346	1346	0
217	20241119	150200	49165136	1346	1346	1346	1346	0
218	20241119	150100	49165136	1346	1346	1346	1346	0
219	20241119	150000	49165136	1346	1346	1346	1346	0
220	20241119	145900	49165136	1346	1346	1346	1346	3
221	20241119	145800	49161098	1346	1346	1346	1346	0
222	20241119	145700	49161098	1346	1346	1346	1346	0
223	20241119	145600	49161098	1346	1346	1346	1346	0
224	20241119	145500	49161098	1346	1346	1346	1346	0
225	20241119	145400	49161098	1346	1346	1346	1346	0
226	20241119	145300	49161098	1346	1346	1346	1346	0
227	20241119	145200	49161098	1346	1346	1346	1346	0
228	20241119	145100	49161098	1346	1346	1346	1346	0
229	20241119	145000	49161098	1346	1346	1346	1346	0
230	20241119	144900	49161098	1346	1344	1346	1344	729
231	20241119	144800	48180147	1344	1344	1344	1344	0
232	20241119	144700	48180147	1344	1344	1344	1344	0
233	20241119	144600	48180147	1344	1344	1344	1344	0
234	20241119	144500	48180147	1344	1344	1344	1344	0
235	20241119	144400	48180147	1344	1344	1344	1344	0
236	20241119	144300	48180147	1344	1344	1344	1344	30
237	20241119	144200	48139827	1345	1345	1345	1345	0
238	20241119	144100	48139827	1345	1345	1345	1345	0
239	20241119	144000	48139827	1345	1345	1345	1345	0
240	20241119	143900	48139827	1345	1345	1345	1345	0
241	20241119	143800	48139827	1345	1345	1345	1345	0
242	20241119	143700	48139827	1345	1345	1345	1345	45
243	20241119	143600	48079302	1338	1338	1338	1338	0
244	20241119	143500	48079302	1338	1338	1338	1338	0
245	20241119	143400	48079302	1338	1338	1338	1338	0
246	20241119	143300	48079302	1338	1338	1338	1338	0
247	20241119	143200	48079302	1338	1338	1338	1338	0
248	20241119	143100	48079302	1338	1338	1338	1338	0
249	20241119	143000	48079302	1338	1338	1338	1338	0
250	20241119	142900	48079302	1338	1338	1338	1338	0
251	20241119	142800	48079302	1338	1338	1338	1338	0
252	20241119	142700	48079302	1338	1338	1338	1338	0
253	20241119	142600	48079302	1338	1338	1338	1338	0
254	20241119	142500	48079302	1338	1338	1338	1338	0
255	20241119	142400	48079302	1338	1338	1338	1338	0
256	20241119	142300	48079302	1338	1338	1338	1338	0
257	20241119	142200	48079302	1338	1339	1339	1338	15
258	20241119	142100	48059231	1338	1339	1339	1338	5
259	20241119	142000	48052540	1346	1346	1346	1346	0
260	20241119	141900	48052540	1346	1346	1346	1346	0
261	20241119	141800	48052540	1346	1346	1346	1346	0
262	20241119	141700	48052540	1346	1346	1346	1346	136
263	20241119	141600	47869484	1346	1346	1346	1346	0
264	20241119	141500	47869484	1346	1346	1346	1346	1
265	20241119	141400	47868138	1340	1340	1340	1340	0
266	20241119	141300	47868138	1340	1340	1340	1340	0
267	20241119	141200	47868138	1340	1340	1340	1340	0
268	20241119	141100	47868138	1340	1340	1340	1340	20
269	20241119	141000	47841338	1340	1340	1340	1340	0
270	20241119	140900	47841338	1340	1340	1340	1340	0
271	20241119	140800	47841338	1340	1340	1340	1340	0
272	20241119	140700	47841338	1340	1340	1340	1340	0
273	20241119	140600	47841338	1340	1345	1345	1340	1492
274	20241119	140500	45838326	1349	1349	1349	1349	1
275	20241119	140400	45836977	1345	1345	1345	1345	0
276	20241119	140300	45836977	1345	1345	1345	1345	0
277	20241119	140200	45836977	1345	1345	1345	1345	0
278	20241119	140100	45836977	1345	1345	1345	1345	0
279	20241119	140000	45836977	1345	1345	1345	1345	0
280	20241119	135900	45836977	1345	1345	1345	1345	9
281	20241119	135800	45824872	1345	1345	1345	1345	0
282	20241119	135700	45824872	1345	1345	1345	1345	0
283	20241119	135600	45824872	1345	1345	1345	1345	2
284	20241119	135500	45822182	1349	1349	1349	1349	0
285	20241119	135400	45822182	1349	1349	1349	1349	0
286	20241119	135300	45822182	1349	1349	1349	1349	0
287	20241119	135200	45822182	1349	1349	1349	1349	0
288	20241119	135100	45822182	1349	1349	1349	1349	0
289	20241119	135000	45822182	1349	1349	1349	1349	0
290	20241119	134900	45822182	1349	1349	1349	1349	0
291	20241119	134800	45822182	1349	1349	1349	1349	0
292	20241119	134700	45822182	1349	1349	1349	1349	10
293	20241119	134600	45808692	1349	1349	1349	1349	0
294	20241119	134500	45808692	1349	1349	1349	1349	0
295	20241119	134400	45808692	1349	1349	1349	1349	0
296	20241119	134300	45808692	1349	1349	1349	1349	0
297	20241119	134200	45808692	1349	1349	1349	1349	0
298	20241119	134100	45808692	1349	1349	1349	1349	0
299	20241119	134000	45808692	1349	1349	1349	1349	0
300	20241119	133900	45808692	1349	1349	1349	1349	0
301	20241119	133800	45808692	1349	1349	1349	1349	0
302	20241119	133700	45808692	1349	1349	1349	1349	0
303	20241119	133600	45808692	1349	1349	1349	1349	0
304	20241119	133500	45808692	1349	1349	1349	1349	0
305	20241119	133400	45808692	1349	1349	1349	1349	0
306	20241119	133300	45808692	1349	1349	1349	1349	0
307	20241119	133200	45808692	1349	1348	1349	1348	40
308	20241119	133100	45754734	1349	1349	1349	1349	0
309	20241119	133000	45754734	1349	1349	1349	1349	0
310	20241119	132900	45754734	1349	1349	1349	1349	0
311	20241119	132800	45754734	1349	1349	1349	1349	0
312	20241119	132700	45754734	1349	1349	1349	1349	0
313	20241119	132600	45754734	1349	1349	1349	1349	0
314	20241119	132500	45754734	1349	1349	1349	1349	0
315	20241119	132400	45754734	1349	1349	1349	1349	0
316	20241119	132300	45754734	1349	1349	1349	1349	0
317	20241119	132200	45754734	1349	1349	1349	1349	0
318	20241119	132100	45754734	1349	1349	1349	1349	0
319	20241119	132000	45754734	1349	1349	1349	1349	0
320	20241119	131900	45754734	1349	1349	1349	1349	0
321	20241119	131800	45754734	1349	1349	1349	1349	0
322	20241119	131700	45754734	1349	1349	1349	1349	0
323	20241119	131600	45754734	1349	1349	1349	1349	0
324	20241119	131500	45754734	1349	1349	1349	1349	0
325	20241119	131400	45754734	1349	1349	1349	1349	0
326	20241119	131300	45754734	1349	1349	1349	1349	0
327	20241119	131200	45754734	1349	1349	1349	1349	0
328	20241119	131100	45754734	1349	1349	1349	1349	1
329	20241119	131000	45753385	1349	1349	1349	1349	0
330	20241119	130900	45753385	1349	1349	1349	1349	0
331	20241119	130800	45753385	1349	1349	1349	1349	0
332	20241119	130700	45753385	1349	1349	1349	1349	0
333	20241119	130600	45753385	1349	1349	1349	1349	0
334	20241119	130500	45753385	1349	1349	1349	1349	0
335	20241119	130400	45753385	1349	1349	1349	1349	0
336	20241119	130300	45753385	1349	1349	1349	1349	0
337	20241119	130200	45753385	1349	1349	1349	1349	0
338	20241119	130100	45753385	1349	1343	1349	1343	517
339	20241119	130000	45059042	1349	1349	1349	1349	2
340	20241119	125900	45056344	1343	1343	1343	1343	0
341	20241119	125800	45056344	1343	1343	1343	1343	0
342	20241119	125700	45056344	1343	1343	1343	1343	33
343	20241119	125600	45012025	1349	1349	1349	1349	0
344	20241119	125500	45012025	1349	1349	1349	1349	0
345	20241119	125400	45012025	1349	1349	1349	1349	1
346	20241119	125300	45010676	1342	1342	1342	1342	0
347	20241119	125200	45010676	1342	1342	1342	1342	0
348	20241119	125100	45010676	1342	1342	1342	1342	0
349	20241119	125000	45010676	1342	1342	1342	1342	336
350	20241119	124900	44559764	1342	1342	1342	1342	0
351	20241119	124800	44559764	1342	1342	1342	1342	0
352	20241119	124700	44559764	1342	1342	1342	1342	0
353	20241119	124600	44559764	1342	1342	1342	1342	0
354	20241119	124500	44559764	1342	1342	1342	1342	0
355	20241119	124400	44559764	1342	1342	1342	1342	1300
356	20241119	124300	42815164	1342	1342	1342	1342	0
357	20241119	124200	42815164	1342	1342	1342	1342	0
358	20241119	124100	42815164	1342	1348	1349	1342	11
359	20241119	124000	42800333	1342	1342	1342	1342	0
360	20241119	123900	42800333	1342	1342	1342	1342	0
361	20241119	123800	42800333	1342	1342	1342	1342	0
362	20241119	123700	42800333	1342	1342	1342	1342	0
363	20241119	123600	42800333	1342	1342	1342	1342	100
364	20241119	123500	42666133	1348	1348	1348	1348	20
365	20241119	123400	42639173	1342	1342	1342	1342	0
366	20241119	123300	42639173	1342	1342	1342	1342	0
367	20241119	123200	42639173	1342	1348	1348	1342	237
368	20241119	123100	42320888	1348	1348	1348	1348	0
369	20241119	123000	42320888	1348	1348	1348	1348	0
370	20241119	122900	42320888	1348	1348	1348	1348	0
371	20241119	122800	42320888	1348	1348	1348	1348	1
372	20241119	122700	42319540	1348	1347	1348	1347	999
373	20241119	122600	40973715	1347	1347	1347	1347	1
374	20241119	122500	40972368	1347	1347	1347	1347	0
375	20241119	122400	40972368	1347	1347	1347	1347	0
376	20241119	122300	40972368	1347	1347	1347	1347	2
377	20241119	122200	40969674	1348	1348	1348	1348	0
378	20241119	122100	40969674	1348	1348	1348	1348	0
379	20241119	122000	40969674	1348	1348	1348	1348	0
380	20241119	121900	40969674	1348	1348	1348	1348	0
381	20241119	121800	40969674	1348	1348	1348	1348	0
382	20241119	121700	40969674	1348	1348	1348	1348	0
383	20241119	121600	40969674	1348	1348	1348	1348	0
384	20241119	121500	40969674	1348	1348	1348	1348	0
385	20241119	121400	40969674	1348	1348	1348	1348	0
386	20241119	121300	40969674	1348	1348	1348	1348	1
387	20241119	121200	40968326	1344	1344	1344	1344	0
388	20241119	121100	40968326	1344	1344	1344	1344	0
389	20241119	121000	40968326	1344	1344	1344	1344	0
390	20241119	120900	40968326	1344	1344	1344	1344	0
391	20241119	120800	40968326	1344	1344	1344	1344	0
392	20241119	120700	40968326	1344	1344	1344	1344	0
393	20241119	120600	40968326	1344	1344	1344	1344	0
394	20241119	120500	40968326	1344	1344	1344	1344	0
395	20241119	120400	40968326	1344	1344	1344	1344	0
396	20241119	120300	40968326	1344	1344	1344	1344	0
397	20241119	120200	40968326	1344	1349	1349	1344	166
398	20241119	120100	40744432	1349	1349	1349	1349	9
399	20241119	120000	40732291	1349	1349	1349	1349	9
400	20241119	115900	40720150	1349	1349	1349	1349	0
401	20241119	115800	40720150	1349	1349	1349	1349	0
402	20241119	115700	40720150	1349	1349	1349	1349	0
403	20241119	115600	40720150	1349	1349	1349	1349	1
404	20241119	115500	40718801	1344	1344	1344	1344	0
405	20241119	115400	40718801	1344	1344	1344	1344	0
406	20241119	115300	40718801	1344	1344	1344	1344	0
407	20241119	115200	40718801	1344	1344	1344	1344	2
408	20241119	115100	40716113	1349	1349	1349	1349	0
409	20241119	115000	40716113	1349	1349	1349	1349	0
410	20241119	114900	40716113	1349	1349	1349	1349	20
411	20241119	114800	40689133	1350	1350	1350	1350	0
412	20241119	114700	40689133	1350	1350	1350	1350	0
413	20241119	114600	40689133	1350	1350	1350	1350	0
414	20241119	114500	40689133	1350	1350	1350	1350	0
415	20241119	114400	40689133	1350	1350	1350	1350	0
416	20241119	114300	40689133	1350	1350	1350	1350	0
417	20241119	114200	40689133	1350	1350	1350	1350	33
418	20241119	114100	40644583	1350	1350	1350	1350	0
419	20241119	114000	40644583	1350	1350	1350	1350	0
420	20241119	113900	40644583	1350	1350	1350	1350	0
421	20241119	113800	40644583	1350	1345	1350	1342	2801
422	20241119	113700	36881744	1351	1351	1351	1351	88
423	20241119	113600	36762856	1351	1351	1351	1351	0
424	20241119	113500	36762856	1351	1351	1351	1351	0
425	20241119	113400	36762856	1351	1351	1351	1351	0
426	20241119	113300	36762856	1351	1351	1351	1351	0
427	20241119	113200	36762856	1351	1351	1351	1351	0
428	20241119	113100	36762856	1351	1351	1351	1351	0
429	20241119	113000	36762856	1351	1351	1351	1351	0
430	20241119	112900	36762856	1351	1351	1351	1351	0
431	20241119	112800	36762856	1351	1351	1351	1351	0
432	20241119	112700	36762856	1351	1351	1351	1351	0
433	20241119	112600	36762856	1351	1351	1351	1351	0
434	20241119	112500	36762856	1351	1351	1351	1351	0
435	20241119	112400	36762856	1351	1351	1351	1351	0
436	20241119	112300	36762856	1351	1351	1351	1351	0
437	20241119	112200	36762856	1351	1351	1351	1351	0
438	20241119	112100	36762856	1351	1351	1351	1351	0
439	20241119	112000	36762856	1351	1351	1351	1351	0
440	20241119	111900	36762856	1351	1351	1351	1351	0
441	20241119	111800	36762856	1351	1351	1351	1351	0
442	20241119	111700	36762856	1351	1351	1351	1351	0
443	20241119	111600	36762856	1351	1351	1351	1351	0
444	20241119	111500	36762856	1351	1351	1351	1351	0
445	20241119	111400	36762856	1351	1351	1351	1351	0
446	20241119	111300	36762856	1351	1351	1351	1351	0
447	20241119	111200	36762856	1351	1351	1351	1351	3
448	20241119	111100	36758803	1351	1351	1351	1351	0
449	20241119	111000	36758803	1351	1351	1351	1351	1
450	20241119	110900	36757452	1343	1343	1343	1343	0
451	20241119	110800	36757452	1343	1343	1343	1343	0
452	20241119	110700	36757452	1343	1343	1343	1343	0
453	20241119	110600	36757452	1343	1343	1343	1343	5381
454	20241119	110500	29530769	1343	1343	1343	1343	600
455	20241119	110400	28724969	1354	1354	1354	1354	0
456	20241119	110300	28724969	1354	1354	1354	1354	0
457	20241119	110200	28724969	1354	1354	1354	1354	99
458	20241119	110100	28590923	1354	1354	1354	1354	0
459	20241119	110000	28590923	1354	1354	1354	1354	2
460	20241119	105900	28588215	1354	1354	1354	1354	0
461	20241119	105800	28588215	1354	1354	1354	1354	0
462	20241119	105700	28588215	1354	1354	1354	1354	0
463	20241119	105600	28588215	1354	1354	1354	1354	0
464	20241119	105500	28588215	1354	1354	1354	1354	0
465	20241119	105400	28588215	1354	1354	1354	1354	0
466	20241119	105300	28588215	1354	1354	1354	1354	0
467	20241119	105200	28588215	1354	1354	1354	1354	0
468	20241119	105100	28588215	1354	1354	1354	1354	20
469	20241119	105000	28561135	1354	1354	1354	1354	3
470	20241119	104900	28557073	1354	1354	1354	1354	1
471	20241119	104800	28555719	1352	1352	1352	1352	2
472	20241119	104700	28553015	1352	1352	1352	1352	2
473	20241119	104600	28550311	1352	1352	1352	1352	2
474	20241119	104500	28547607	1352	1353	1353	1352	102
475	20241119	104400	28409654	1353	1353	1353	1353	0
476	20241119	104300	28409654	1353	1353	1353	1353	0
477	20241119	104200	28409654	1353	1353	1353	1353	2
478	20241119	104100	28406948	1356	1356	1356	1356	0
479	20241119	104000	28406948	1356	1356	1356	1356	0
480	20241119	103900	28406948	1356	1351	1356	1351	331
481	20241119	103800	27959439	1352	1352	1352	1352	1
482	20241119	103700	27958087	1339	1339	1339	1339	0
483	20241119	103600	27958087	1339	1339	1339	1339	170
484	20241119	103500	27730457	1330	1330	1330	1330	0
485	20241119	103400	27730457	1330	1335	1335	1330	2344
486	20241119	103300	24607927	1335	1346	1346	1335	4730
487	20241119	103200	18279843	1345	1345	1345	1345	0
488	20241119	103100	18279843	1345	1350	1350	1345	3000
489	20241119	103000	14240909	1350	1355	1355	1350	5000
490	20241119	102900	7486824	1360	1360	1360	1360	0
491	20241119	102800	7486824	1360	1360	1360	1360	0
492	20241119	102700	7486824	1360	1360	1360	1360	0
493	20241119	102600	7486824	1360	1360	1360	1360	0
494	20241119	102500	7486824	1360	1360	1360	1360	0
495	20241119	102400	7486824	1360	1360	1360	1360	0
496	20241119	102300	7486824	1360	1360	1360	1360	0
497	20241119	102200	7486824	1360	1360	1360	1360	0
498	20241119	102100	7486824	1360	1360	1360	1360	0
499	20241119	102000	7486824	1360	1360	1360	1360	0
500	20241119	101900	7486824	1360	1360	1360	1360	1
501	20241119	101800	7485464	1355	1369	1369	1355	1370
502	20241119	101700	5625577	1370	1370	1370	1370	0
503	20241119	101600	5625577	1370	1370	1370	1370	0
504	20241119	101500	5625577	1370	1370	1370	1370	0
505	20241119	101400	5625577	1370	1370	1370	1370	0
506	20241119	101300	5625577	1370	1370	1370	1370	100
507	20241119	101200	5488577	1370	1370	1370	1370	0
508	20241119	101100	5488577	1370	1370	1370	1370	0
509	20241119	101000	5488577	1370	1370	1370	1370	0
510	20241119	100900	5488577	1370	1370	1370	1370	0
511	20241119	100800	5488577	1370	1369	1370	1369	11
512	20241119	100700	5473517	1369	1369	1369	1369	0
513	20241119	100600	5473517	1369	1369	1369	1369	0
514	20241119	100500	5473517	1369	1369	1369	1369	0
515	20241119	100400	5473517	1369	1369	1369	1369	1
516	20241119	100300	5472148	1369	1369	1369	1369	20
517	20241119	100200	5444768	1369	1369	1369	1369	2
518	20241119	100100	5442030	1370	1370	1370	1370	0
519	20241119	100000	5442030	1370	1370	1370	1370	0
520	20241119	095900	5442030	1370	1370	1370	1370	0
521	20241119	095800	5442030	1370	1370	1370	1370	366
522	20241119	095700	4940610	1370	1370	1370	1370	0
523	20241119	095600	4940610	1370	1370	1370	1370	0
524	20241119	095500	4940610	1370	1370	1370	1370	1
525	20241119	095400	4939240	1370	1370	1370	1370	0
526	20241119	095300	4939240	1370	1370	1370	1370	0
527	20241119	095200	4939240	1370	1370	1370	1370	0
528	20241119	095100	4939240	1370	1370	1370	1370	0
529	20241119	095000	4939240	1370	1370	1370	1370	1
530	20241119	094900	4937870	1363	1363	1363	1363	36
531	20241119	094800	4888802	1379	1379	1379	1379	0
532	20241119	094700	4888802	1379	1379	1379	1379	0
533	20241119	094600	4888802	1379	1379	1379	1379	0
534	20241119	094500	4888802	1379	1379	1379	1379	0
535	20241119	094400	4888802	1379	1379	1379	1379	0
536	20241119	094300	4888802	1379	1379	1379	1379	0
537	20241119	094200	4888802	1379	1379	1379	1379	0
538	20241119	094100	4888802	1379	1379	1379	1379	0
539	20241119	094000	4888802	1379	1379	1379	1379	0
540	20241119	093900	4888802	1379	1379	1379	1379	0
541	20241119	093800	4888802	1379	1379	1379	1379	0
542	20241119	093700	4888802	1379	1379	1379	1379	0
543	20241119	093600	4888802	1379	1379	1379	1379	0
544	20241119	093500	4888802	1379	1370	1379	1353	1002
545	20241119	093400	3521746	1379	1379	1379	1379	0
546	20241119	093300	3521746	1379	1379	1379	1379	5
547	20241119	093200	3514851	1379	1379	1379	1379	0
548	20241119	093100	3514851	1379	1379	1379	1379	0
549	20241119	093000	3514851	1379	1379	1379	1379	0
550	20241119	092900	3514851	1379	1379	1379	1379	0
551	20241119	092800	3514851	1379	1379	1379	1379	0
552	20241119	092700	3514851	1379	1379	1379	1379	0
553	20241119	092600	3514851	1379	1379	1379	1379	0
554	20241119	092500	3514851	1379	1379	1379	1379	34
555	20241119	092400	3467965	1379	1379	1379	1379	77
556	20241119	092300	3361782	1379	1379	1379	1379	0
557	20241119	092200	3361782	1379	1379	1379	1379	0
558	20241119	092100	3361782	1379	1379	1379	1379	0
559	20241119	092000	3361782	1379	1376	1379	1370	331
560	20241119	091900	2907463	1379	1379	1379	1379	0
561	20241119	091800	2907463	1379	1379	1379	1379	267
562	20241119	091700	2539270	1379	1379	1379	1379	30
563	20241119	091600	2497900	1379	1380	1380	1379	129
564	20241119	091500	2319909	1385	1385	1385	1385	255
565	20241119	091400	1966734	1385	1386	1386	1385	11
566	20241119	091300	1951489	1390	1390	1390	1390	0
567	20241119	091200	1951489	1390	1390	1390	1385	7
568	20241119	091100	1941784	1385	1385	1385	1385	0
569	20241119	091000	1941784	1385	1385	1385	1385	0
570	20241119	090900	1941784	1385	1385	1385	1385	315
571	20241119	090800	1505509	1385	1385	1385	1385	0
572	20241119	090700	1505509	1385	1385	1385	1385	0
573	20241119	090600	1505509	1385	1385	1385	1385	500
574	20241119	090500	813009	1390	1390	1390	1390	0
575	20241119	090400	813009	1390	1385	1390	1385	30
576	20241119	090300	771454	1385	1385	1385	1385	30
577	20241119	090200	729904	1394	1394	1394	1394	0
578	20241119	090100	729904	1394	1385	1394	1385	226
579	20241119	090000	416885	1385	1385	1385	1385	301