KissMeData/002690/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	183700	40433264	1339	1339	1339	1339	253
3	20241120	183600	40433264	1339	1339	1339	1339	0
4	20241120	183500	40433264	1339	1339	1339	1339	0
5	20241120	183400	40433264	1339	1339	1339	1339	0
6	20241120	183300	40433264	1339	1339	1339	1339	0
7	20241120	183200	40433264	1339	1339	1339	1339	0
8	20241120	183100	40433264	1339	1339	1339	1339	0
9	20241120	183000	40433264	1339	1339	1339	1339	0
10	20241120	182900	40433264	1339	1339	1339	1339	0
11	20241120	182800	40433264	1339	1339	1339	1339	0
12	20241120	182700	40433264	1339	1339	1339	1339	0
13	20241120	182600	40433264	1339	1339	1339	1339	0
14	20241120	182500	40433264	1339	1339	1339	1339	0
15	20241120	182400	40433264	1339	1339	1339	1339	0
16	20241120	182300	40433264	1339	1339	1339	1339	0
17	20241120	182200	40433264	1339	1339	1339	1339	0
18	20241120	182100	40433264	1339	1339	1339	1339	0
19	20241120	182000	40433264	1339	1339	1339	1339	0
20	20241120	181900	40433264	1339	1339	1339	1339	0
21	20241120	181800	40433264	1339	1339	1339	1339	0
22	20241120	181700	40433264	1339	1339	1339	1339	0
23	20241120	181600	40433264	1339	1339	1339	1339	0
24	20241120	181500	40433264	1339	1339	1339	1339	0
25	20241120	181400	40433264	1339	1339	1339	1339	0
26	20241120	181300	40433264	1339	1339	1339	1339	0
27	20241120	181200	40433264	1339	1339	1339	1339	0
28	20241120	181100	40433264	1339	1339	1339	1339	0
29	20241120	181000	40433264	1339	1339	1339	1339	0
30	20241120	180900	40433264	1339	1339	1339	1339	0
31	20241120	180800	40433264	1339	1339	1339	1339	0
32	20241120	180700	40433264	1339	1339	1339	1339	253
33	20241120	180600	40433264	1339	1339	1339	1339	0
34	20241120	180500	40433264	1339	1339	1339	1339	0
35	20241120	180400	40433264	1339	1339	1339	1339	0
36	20241120	180300	40433264	1339	1339	1339	1339	0
37	20241120	180200	40433264	1339	1339	1339	1339	0
38	20241120	180100	40433264	1339	1339	1339	1339	0
39	20241120	180000	40433264	1339	1339	1339	1339	0
40	20241120	175900	40433264	1339	1339	1339	1339	0
41	20241120	175800	40433264	1339	1339	1339	1339	0
42	20241120	175700	40433264	1339	1339	1339	1339	0
43	20241120	175600	40433264	1339	1339	1339	1339	0
44	20241120	175500	40433264	1339	1339	1339	1339	0
45	20241120	175400	40433264	1339	1339	1339	1339	0
46	20241120	175300	40433264	1339	1339	1339	1339	0
47	20241120	175200	40433264	1339	1339	1339	1339	0
48	20241120	175100	40433264	1339	1339	1339	1339	0
49	20241120	175000	40433264	1339	1339	1339	1339	0
50	20241120	174900	40433264	1339	1339	1339	1339	0
51	20241120	174800	40433264	1339	1339	1339	1339	0
52	20241120	174700	40433264	1339	1339	1339	1339	0
53	20241120	174600	40433264	1339	1339	1339	1339	0
54	20241120	174500	40433264	1339	1339	1339	1339	0
55	20241120	174400	40433264	1339	1339	1339	1339	0
56	20241120	174300	40433264	1339	1339	1339	1339	0
57	20241120	174200	40433264	1339	1339	1339	1339	0
58	20241120	174100	40433264	1339	1339	1339	1339	0
59	20241120	174000	40433264	1339	1339	1339	1339	0
60	20241120	173900	40433264	1339	1339	1339	1339	0
61	20241120	173800	40433264	1339	1339	1339	1339	0
62	20241120	173700	40433264	1339	1339	1339	1339	253
63	20241120	173600	40433264	1339	1339	1339	1339	0
64	20241120	173500	40433264	1339	1339	1339	1339	0
65	20241120	173400	40433264	1339	1339	1339	1339	0
66	20241120	173300	40433264	1339	1339	1339	1339	0
67	20241120	173200	40433264	1339	1339	1339	1339	0
68	20241120	173100	40433264	1339	1339	1339	1339	0
69	20241120	173000	40433264	1339	1339	1339	1339	0
70	20241120	172900	40433264	1339	1339	1339	1339	0
71	20241120	172800	40433264	1339	1339	1339	1339	0
72	20241120	172700	40433264	1339	1339	1339	1339	0
73	20241120	172600	40433264	1339	1339	1339	1339	0
74	20241120	172500	40433264	1339	1339	1339	1339	0
75	20241120	172400	40433264	1339	1339	1339	1339	0
76	20241120	172300	40433264	1339	1339	1339	1339	0
77	20241120	172200	40433264	1339	1339	1339	1339	0
78	20241120	172100	40433264	1339	1339	1339	1339	0
79	20241120	172000	40433264	1339	1339	1339	1339	0
80	20241120	171900	40433264	1339	1339	1339	1339	0
81	20241120	171800	40433264	1339	1339	1339	1339	0
82	20241120	171700	40433264	1339	1339	1339	1339	0
83	20241120	171600	40433264	1339	1339	1339	1339	0
84	20241120	171500	40433264	1339	1339	1339	1339	0
85	20241120	171400	40433264	1339	1339	1339	1339	0
86	20241120	171300	40433264	1339	1339	1339	1339	0
87	20241120	171200	40433264	1339	1339	1339	1339	0
88	20241120	171100	40433264	1339	1339	1339	1339	0
89	20241120	171000	40433264	1339	1339	1339	1339	0
90	20241120	170900	40433264	1339	1339	1339	1339	0
91	20241120	170800	40433264	1339	1339	1339	1339	0
92	20241120	170700	40433264	1339	1339	1339	1339	253
93	20241120	170600	40433264	1339	1339	1339	1339	0
94	20241120	170500	40433264	1339	1339	1339	1339	0
95	20241120	170400	40433264	1339	1339	1339	1339	0
96	20241120	170300	40433264	1339	1339	1339	1339	0
97	20241120	170200	40433264	1339	1339	1339	1339	0
98	20241120	170100	40433264	1339	1339	1339	1339	0
99	20241120	170000	40433264	1339	1339	1339	1339	0
100	20241120	165900	40433264	1339	1339	1339	1339	0
101	20241120	165800	40433264	1339	1339	1339	1339	0
102	20241120	165700	40433264	1339	1339	1339	1339	0
103	20241120	165600	40433264	1339	1339	1339	1339	0
104	20241120	165500	40433264	1339	1339	1339	1339	0
105	20241120	165400	40433264	1339	1339	1339	1339	0
106	20241120	165300	40433264	1339	1339	1339	1339	0
107	20241120	165200	40433264	1339	1339	1339	1339	0
108	20241120	165100	40433264	1339	1339	1339	1339	0
109	20241120	165000	40433264	1339	1339	1339	1339	0
110	20241120	164900	40433264	1339	1339	1339	1339	0
111	20241120	164800	40433264	1339	1339	1339	1339	0
112	20241120	164700	40433264	1339	1339	1339	1339	0
113	20241120	164600	40433264	1339	1339	1339	1339	0
114	20241120	164500	40433264	1339	1339	1339	1339	0
115	20241120	164400	40433264	1339	1339	1339	1339	0
116	20241120	164300	40433264	1339	1339	1339	1339	0
117	20241120	164200	40433264	1339	1339	1339	1339	0
118	20241120	164100	40433264	1339	1339	1339	1339	0
119	20241120	164000	40433264	1339	1339	1339	1339	0
120	20241120	163900	40433264	1339	1339	1339	1339	0
121	20241120	163800	40433264	1339	1339	1339	1339	0
122	20241120	163700	40433264	1339	1339	1339	1339	253
123	20241120	163600	40433264	1339	1339	1339	1339	0
124	20241120	163500	40433264	1339	1339	1339	1339	0
125	20241120	163400	40433264	1339	1339	1339	1339	0
126	20241120	163300	40433264	1339	1339	1339	1339	0
127	20241120	163200	40433264	1339	1339	1339	1339	0
128	20241120	163100	40433264	1339	1339	1339	1339	0
129	20241120	163000	40433264	1339	1339	1339	1339	0
130	20241120	162900	40433264	1339	1339	1339	1339	0
131	20241120	162800	40433264	1339	1339	1339	1339	0
132	20241120	162700	40433264	1339	1339	1339	1339	0
133	20241120	162600	40433264	1339	1339	1339	1339	0
134	20241120	162500	40433264	1339	1339	1339	1339	0
135	20241120	162400	40433264	1339	1339	1339	1339	0
136	20241120	162300	40433264	1339	1339	1339	1339	0
137	20241120	162200	40433264	1339	1339	1339	1339	0
138	20241120	162100	40433264	1339	1339	1339	1339	0
139	20241120	162000	40433264	1339	1339	1339	1339	0
140	20241120	161900	40433264	1339	1339	1339	1339	0
141	20241120	161800	40433264	1339	1339	1339	1339	0
142	20241120	161700	40433264	1339	1339	1339	1339	0
143	20241120	161600	40433264	1339	1339	1339	1339	0
144	20241120	161500	40433264	1339	1339	1339	1339	0
145	20241120	161400	40433264	1339	1339	1339	1339	0
146	20241120	161300	40433264	1339	1339	1339	1339	0
147	20241120	161200	40433264	1339	1339	1339	1339	0
148	20241120	161100	40433264	1339	1339	1339	1339	0
149	20241120	161000	40433264	1339	1339	1339	1339	0
150	20241120	160900	40433264	1339	1339	1339	1339	0
151	20241120	160800	40433264	1339	1339	1339	1339	0
152	20241120	160700	40433264	1339	1339	1339	1339	253
153	20241120	160600	40433264	1339	1339	1339	1339	0
154	20241120	160500	40433264	1339	1339	1339	1339	0
155	20241120	160400	40433264	1339	1339	1339	1339	0
156	20241120	160300	40433264	1339	1339	1339	1339	0
157	20241120	160200	40433264	1339	1339	1339	1339	0
158	20241120	160100	40433264	1339	1339	1339	1339	0
159	20241120	160000	40433264	1339	1339	1339	1339	0
160	20241120	155900	40433264	1339	1339	1339	1339	0
161	20241120	155800	40433264	1339	1339	1339	1339	0
162	20241120	155700	40433264	1339	1339	1339	1339	0
163	20241120	155600	40433264	1339	1339	1339	1339	0
164	20241120	155500	40433264	1339	1339	1339	1339	0
165	20241120	155400	40433264	1339	1339	1339	1339	0
166	20241120	155300	40433264	1339	1339	1339	1339	0
167	20241120	155200	40433264	1339	1339	1339	1339	0
168	20241120	155100	40433264	1339	1339	1339	1339	0
169	20241120	155000	40433264	1339	1339	1339	1339	0
170	20241120	154900	40433264	1339	1339	1339	1339	0
171	20241120	154800	40433264	1339	1339	1339	1339	0
172	20241120	154700	40433264	1339	1339	1339	1339	0
173	20241120	154600	40433264	1339	1339	1339	1339	0
174	20241120	154500	40433264	1339	1339	1339	1339	0
175	20241120	154400	40433264	1339	1339	1339	1339	0
176	20241120	154300	40433264	1339	1339	1339	1339	0
177	20241120	154200	40433264	1339	1339	1339	1339	0
178	20241120	154100	40433264	1339	1339	1339	1339	0
179	20241120	154000	40433264	1339	1339	1339	1339	0
180	20241120	153900	40433264	1339	1339	1339	1339	0
181	20241120	153800	40433264	1339	1339	1339	1339	0
182	20241120	153700	40433264	1339	1339	1339	1339	253
183	20241120	153600	40433264	1339	1339	1339	1339	0
184	20241120	153500	40433264	1339	1339	1339	1339	0
185	20241120	153400	40433264	1339	1339	1339	1339	0
186	20241120	153300	40433264	1339	1339	1339	1339	0
187	20241120	153200	40433264	1339	1339	1339	1339	0
188	20241120	153100	40433264	1339	1339	1339	1339	0
189	20241120	153000	40433264	1339	1339	1339	1339	253
190	20241120	152900	40094497	1343	1343	1343	1343	0
191	20241120	152800	40094497	1343	1343	1343	1343	0
192	20241120	152700	40094497	1343	1343	1343	1343	0
193	20241120	152600	40094497	1343	1343	1343	1343	0
194	20241120	152500	40094497	1343	1343	1343	1343	0
195	20241120	152400	40094497	1343	1343	1343	1343	0
196	20241120	152300	40094497	1343	1343	1343	1343	0
197	20241120	152200	40094497	1343	1343	1343	1343	0
198	20241120	152100	40094497	1343	1343	1343	1343	0
199	20241120	152000	40094497	1343	1343	1343	1343	0
200	20241120	151900	40094497	1343	1343	1343	1343	0
201	20241120	151800	40094497	1343	1339	1343	1339	75
202	20241120	151700	39994068	1345	1345	1345	1345	0
203	20241120	151600	39994068	1345	1345	1345	1345	0
204	20241120	151500	39994068	1345	1345	1345	1345	0
205	20241120	151400	39994068	1345	1345	1345	1345	0
206	20241120	151300	39994068	1345	1345	1345	1345	0
207	20241120	151200	39994068	1345	1345	1345	1345	0
208	20241120	151100	39994068	1345	1345	1345	1345	0
209	20241120	151000	39994068	1345	1345	1345	1345	0
210	20241120	150900	39994068	1345	1345	1345	1345	0
211	20241120	150800	39994068	1345	1345	1345	1345	0
212	20241120	150700	39994068	1345	1345	1345	1345	0
213	20241120	150600	39994068	1345	1345	1345	1345	0
214	20241120	150500	39994068	1345	1345	1345	1345	0
215	20241120	150400	39994068	1345	1345	1345	1345	0
216	20241120	150300	39994068	1345	1345	1345	1345	0
217	20241120	150200	39994068	1345	1345	1345	1345	0
218	20241120	150100	39994068	1345	1345	1345	1345	0
219	20241120	150000	39994068	1345	1345	1345	1345	0
220	20241120	145900	39994068	1345	1345	1345	1345	0
221	20241120	145800	39994068	1345	1345	1345	1345	0
222	20241120	145700	39994068	1345	1345	1345	1345	0
223	20241120	145600	39994068	1345	1345	1345	1345	0
224	20241120	145500	39994068	1345	1345	1345	1345	0
225	20241120	145400	39994068	1345	1345	1345	1345	0
226	20241120	145300	39994068	1345	1345	1345	1345	0
227	20241120	145200	39994068	1345	1345	1345	1345	0
228	20241120	145100	39994068	1345	1345	1345	1345	0
229	20241120	145000	39994068	1345	1345	1345	1345	0
230	20241120	144900	39994068	1345	1345	1345	1345	1
231	20241120	144800	39992723	1338	1338	1338	1338	0
232	20241120	144700	39992723	1338	1343	1343	1338	935
233	20241120	144600	38737443	1343	1343	1343	1343	0
234	20241120	144500	38737443	1343	1343	1343	1343	0
235	20241120	144400	38737443	1343	1343	1343	1343	0
236	20241120	144300	38737443	1343	1343	1343	1343	0
237	20241120	144200	38737443	1343	1343	1343	1343	0
238	20241120	144100	38737443	1343	1343	1343	1343	0
239	20241120	144000	38737443	1343	1343	1343	1343	0
240	20241120	143900	38737443	1343	1343	1343	1343	0
241	20241120	143800	38737443	1343	1343	1343	1343	0
242	20241120	143700	38737443	1343	1343	1343	1343	0
243	20241120	143600	38737443	1343	1343	1343	1343	0
244	20241120	143500	38737443	1343	1343	1343	1343	0
245	20241120	143400	38737443	1343	1343	1343	1343	0
246	20241120	143300	38737443	1343	1343	1343	1343	0
247	20241120	143200	38737443	1343	1343	1343	1343	0
248	20241120	143100	38737443	1343	1343	1343	1343	0
249	20241120	143000	38737443	1343	1343	1343	1343	0
250	20241120	142900	38737443	1343	1343	1343	1343	0
251	20241120	142800	38737443	1343	1343	1343	1343	0
252	20241120	142700	38737443	1343	1343	1343	1343	0
253	20241120	142600	38737443	1343	1343	1343	1343	0
254	20241120	142500	38737443	1343	1343	1343	1343	0
255	20241120	142400	38737443	1343	1343	1343	1343	0
256	20241120	142300	38737443	1343	1343	1343	1343	0
257	20241120	142200	38737443	1343	1343	1343	1343	0
258	20241120	142100	38737443	1343	1343	1343	1343	0
259	20241120	142000	38737443	1343	1343	1343	1343	0
260	20241120	141900	38737443	1343	1343	1343	1343	0
261	20241120	141800	38737443	1343	1343	1343	1343	1
262	20241120	141700	38736100	1343	1343	1343	1343	0
263	20241120	141600	38736100	1343	1343	1343	1343	0
264	20241120	141500	38736100	1343	1343	1343	1343	0
265	20241120	141400	38736100	1343	1343	1343	1343	0
266	20241120	141300	38736100	1343	1343	1343	1343	0
267	20241120	141200	38736100	1343	1343	1343	1343	0
268	20241120	141100	38736100	1343	1343	1343	1343	0
269	20241120	141000	38736100	1343	1343	1343	1343	0
270	20241120	140900	38736100	1343	1343	1343	1343	0
271	20241120	140800	38736100	1343	1343	1343	1343	0
272	20241120	140700	38736100	1343	1343	1343	1343	0
273	20241120	140600	38736100	1343	1343	1343	1343	0
274	20241120	140500	38736100	1343	1343	1343	1343	0
275	20241120	140400	38736100	1343	1343	1343	1343	0
276	20241120	140300	38736100	1343	1343	1343	1343	0
277	20241120	140200	38736100	1343	1343	1343	1343	0
278	20241120	140100	38736100	1343	1343	1343	1343	0
279	20241120	140000	38736100	1343	1343	1343	1343	0
280	20241120	135900	38736100	1343	1343	1343	1343	0
281	20241120	135800	38736100	1343	1343	1343	1343	0
282	20241120	135700	38736100	1343	1343	1343	1343	0
283	20241120	135600	38736100	1343	1343	1343	1343	0
284	20241120	135500	38736100	1343	1343	1343	1343	0
285	20241120	135400	38736100	1343	1343	1343	1343	0
286	20241120	135300	38736100	1343	1343	1343	1343	0
287	20241120	135200	38736100	1343	1343	1343	1343	0
288	20241120	135100	38736100	1343	1343	1343	1343	0
289	20241120	135000	38736100	1343	1343	1343	1343	0
290	20241120	134900	38736100	1343	1343	1343	1343	0
291	20241120	134800	38736100	1343	1343	1343	1343	0
292	20241120	134700	38736100	1343	1343	1343	1343	0
293	20241120	134600	38736100	1343	1343	1343	1343	0
294	20241120	134500	38736100	1343	1343	1343	1343	0
295	20241120	134400	38736100	1343	1343	1343	1343	0
296	20241120	134300	38736100	1343	1343	1343	1343	0
297	20241120	134200	38736100	1343	1343	1343	1343	0
298	20241120	134100	38736100	1343	1343	1343	1343	0
299	20241120	134000	38736100	1343	1343	1343	1343	0
300	20241120	133900	38736100	1343	1343	1343	1343	0
301	20241120	133800	38736100	1343	1343	1343	1343	0
302	20241120	133700	38736100	1343	1343	1343	1343	0
303	20241120	133600	38736100	1343	1343	1343	1343	0
304	20241120	133500	38736100	1343	1343	1343	1343	10
305	20241120	133400	38722670	1338	1338	1338	1338	1
306	20241120	133300	38721332	1338	1338	1338	1338	347
307	20241120	133200	38257046	1338	1338	1338	1338	0
308	20241120	133100	38257046	1338	1338	1338	1338	0
309	20241120	133000	38257046	1338	1338	1338	1338	0
310	20241120	132900	38257046	1338	1338	1338	1338	0
311	20241120	132800	38257046	1338	1338	1338	1338	0
312	20241120	132700	38257046	1338	1338	1338	1338	0
313	20241120	132600	38257046	1338	1338	1338	1338	0
314	20241120	132500	38257046	1338	1338	1338	1338	0
315	20241120	132400	38257046	1338	1338	1338	1338	0
316	20241120	132300	38257046	1338	1338	1338	1338	1999
317	20241120	132200	35582384	1337	1341	1341	1337	3418
318	20241120	132100	31005911	1343	1343	1343	1343	0
319	20241120	132000	31005911	1343	1343	1343	1343	0
320	20241120	131900	31005911	1343	1343	1343	1343	0
321	20241120	131800	31005911	1343	1343	1343	1343	942
322	20241120	131700	29740805	1343	1343	1343	1343	0
323	20241120	131600	29740805	1343	1343	1343	1343	0
324	20241120	131500	29740805	1343	1343	1343	1343	0
325	20241120	131400	29740805	1343	1343	1343	1343	0
326	20241120	131300	29740805	1343	1343	1343	1343	0
327	20241120	131200	29740805	1343	1343	1343	1343	0
328	20241120	131100	29740805	1343	1343	1343	1343	0
329	20241120	131000	29740805	1343	1343	1343	1343	0
330	20241120	130900	29740805	1343	1343	1343	1343	0
331	20241120	130800	29740805	1343	1343	1343	1343	0
332	20241120	130700	29740805	1343	1343	1343	1343	0
333	20241120	130600	29740805	1343	1343	1343	1343	10
334	20241120	130500	29727375	1340	1340	1340	1340	0
335	20241120	130400	29727375	1340	1340	1340	1340	0
336	20241120	130300	29727375	1340	1340	1340	1340	0
337	20241120	130200	29727375	1340	1340	1340	1340	0
338	20241120	130100	29727375	1340	1340	1340	1340	0
339	20241120	130000	29727375	1340	1340	1340	1340	0
340	20241120	125900	29727375	1340	1340	1340	1340	0
341	20241120	125800	29727375	1340	1340	1340	1340	0
342	20241120	125700	29727375	1340	1340	1340	1340	0
343	20241120	125600	29727375	1340	1340	1340	1340	0
344	20241120	125500	29727375	1340	1340	1340	1340	0
345	20241120	125400	29727375	1340	1340	1340	1340	0
346	20241120	125300	29727375	1340	1340	1340	1340	0
347	20241120	125200	29727375	1340	1340	1340	1340	0
348	20241120	125100	29727375	1340	1340	1340	1340	0
349	20241120	125000	29727375	1340	1340	1340	1340	0
350	20241120	124900	29727375	1340	1340	1340	1340	0
351	20241120	124800	29727375	1340	1340	1340	1340	0
352	20241120	124700	29727375	1340	1340	1340	1340	3
353	20241120	124600	29723355	1339	1339	1339	1339	0
354	20241120	124500	29723355	1339	1339	1339	1339	0
355	20241120	124400	29723355	1339	1339	1339	1339	0
356	20241120	124300	29723355	1339	1339	1339	1339	0
357	20241120	124200	29723355	1339	1340	1340	1339	330
358	20241120	124100	29281417	1343	1343	1343	1343	0
359	20241120	124000	29281417	1343	1343	1343	1343	1
360	20241120	123900	29280074	1345	1345	1345	1345	0
361	20241120	123800	29280074	1345	1345	1345	1345	0
362	20241120	123700	29280074	1345	1345	1345	1345	0
363	20241120	123600	29280074	1345	1345	1345	1345	0
364	20241120	123500	29280074	1345	1345	1345	1345	0
365	20241120	123400	29280074	1345	1345	1345	1345	0
366	20241120	123300	29280074	1345	1345	1345	1345	0
367	20241120	123200	29280074	1345	1345	1345	1345	0
368	20241120	123100	29280074	1345	1345	1345	1345	0
369	20241120	123000	29280074	1345	1345	1345	1345	0
370	20241120	122900	29280074	1345	1345	1345	1345	0
371	20241120	122800	29280074	1345	1345	1345	1345	0
372	20241120	122700	29280074	1345	1345	1345	1345	0
373	20241120	122600	29280074	1345	1345	1345	1345	1
374	20241120	122500	29278729	1343	1343	1343	1343	0
375	20241120	122400	29278729	1343	1343	1343	1343	0
376	20241120	122300	29278729	1343	1343	1343	1343	0
377	20241120	122200	29278729	1343	1343	1343	1343	0
378	20241120	122100	29278729	1343	1343	1343	1343	0
379	20241120	122000	29278729	1343	1343	1343	1343	0
380	20241120	121900	29278729	1343	1343	1346	1343	5292
381	20241120	121800	22171570	1343	1343	1343	1343	5223
382	20241120	121700	15157081	1344	1343	1344	1343	5128
383	20241120	121600	8270103	1347	1347	1347	1347	0
384	20241120	121500	8270103	1347	1347	1347	1347	0
385	20241120	121400	8270103	1347	1347	1347	1347	0
386	20241120	121300	8270103	1347	1347	1347	1347	0
387	20241120	121200	8270103	1347	1347	1347	1347	0
388	20241120	121100	8270103	1347	1347	1347	1347	0
389	20241120	121000	8270103	1347	1347	1347	1347	0
390	20241120	120900	8270103	1347	1347	1347	1347	0
391	20241120	120800	8270103	1347	1347	1347	1347	1
392	20241120	120700	8268756	1343	1343	1343	1343	2431
393	20241120	120600	5003923	1342	1342	1342	1342	0
394	20241120	120500	5003923	1342	1342	1342	1342	0
395	20241120	120400	5003923	1342	1342	1342	1342	0
396	20241120	120300	5003923	1342	1342	1342	1342	5
397	20241120	120200	4997213	1347	1347	1347	1347	0
398	20241120	120100	4997213	1347	1347	1347	1347	0
399	20241120	120000	4997213	1347	1347	1347	1347	0
400	20241120	115900	4997213	1347	1347	1347	1347	0
401	20241120	115800	4997213	1347	1347	1347	1347	0
402	20241120	115700	4997213	1347	1347	1347	1347	0
403	20241120	115600	4997213	1347	1347	1347	1347	0
404	20241120	115500	4997213	1347	1347	1347	1347	0
405	20241120	115400	4997213	1347	1347	1347	1347	0
406	20241120	115300	4997213	1347	1347	1347	1347	0
407	20241120	115200	4997213	1347	1347	1347	1347	0
408	20241120	115100	4997213	1347	1347	1347	1347	1
409	20241120	115000	4995866	1347	1347	1347	1347	0
410	20241120	114900	4995866	1347	1347	1347	1347	0
411	20241120	114800	4995866	1347	1347	1347	1347	0
412	20241120	114700	4995866	1347	1347	1347	1347	0
413	20241120	114600	4995866	1347	1347	1347	1347	0
414	20241120	114500	4995866	1347	1347	1347	1347	0
415	20241120	114400	4995866	1347	1347	1347	1347	0
416	20241120	114300	4995866	1347	1347	1347	1347	0
417	20241120	114200	4995866	1347	1347	1347	1347	0
418	20241120	114100	4995866	1347	1347	1347	1347	0
419	20241120	114000	4995866	1347	1347	1347	1347	0
420	20241120	113900	4995866	1347	1347	1347	1347	1
421	20241120	113800	4994519	1347	1347	1347	1339	24
422	20241120	113700	4962207	1347	1347	1347	1347	7
423	20241120	113600	4952778	1348	1348	1348	1348	0
424	20241120	113500	4952778	1348	1348	1348	1348	0
425	20241120	113400	4952778	1348	1348	1348	1348	0
426	20241120	113300	4952778	1348	1348	1348	1348	0
427	20241120	113200	4952778	1348	1348	1348	1348	0
428	20241120	113100	4952778	1348	1348	1348	1348	0
429	20241120	113000	4952778	1348	1348	1348	1348	0
430	20241120	112900	4952778	1348	1348	1348	1348	0
431	20241120	112800	4952778	1348	1348	1348	1348	0
432	20241120	112700	4952778	1348	1348	1348	1348	0
433	20241120	112600	4952778	1348	1348	1348	1348	0
434	20241120	112500	4952778	1348	1348	1348	1348	0
435	20241120	112400	4952778	1348	1348	1348	1348	0
436	20241120	112300	4952778	1348	1348	1348	1348	0
437	20241120	112200	4952778	1348	1348	1348	1348	0
438	20241120	112100	4952778	1348	1348	1348	1348	0
439	20241120	112000	4952778	1348	1348	1348	1348	0
440	20241120	111900	4952778	1348	1348	1348	1348	0
441	20241120	111800	4952778	1348	1348	1348	1348	0
442	20241120	111700	4952778	1348	1348	1348	1348	0
443	20241120	111600	4952778	1348	1348	1348	1348	0
444	20241120	111500	4952778	1348	1348	1348	1348	0
445	20241120	111400	4952778	1348	1348	1348	1348	0
446	20241120	111300	4952778	1348	1348	1348	1348	0
447	20241120	111200	4952778	1348	1348	1348	1348	0
448	20241120	111100	4952778	1348	1348	1348	1348	0
449	20241120	111000	4952778	1348	1348	1348	1348	0
450	20241120	110900	4952778	1348	1348	1348	1348	0
451	20241120	110800	4952778	1348	1348	1348	1348	5
452	20241120	110700	4946038	1342	1342	1342	1342	0
453	20241120	110600	4946038	1342	1342	1342	1342	0
454	20241120	110500	4946038	1342	1342	1342	1342	193
455	20241120	110400	4687032	1342	1342	1342	1342	0
456	20241120	110300	4687032	1342	1342	1342	1342	0
457	20241120	110200	4687032	1342	1342	1342	1342	0
458	20241120	110100	4687032	1342	1342	1342	1342	0
459	20241120	110000	4687032	1342	1342	1342	1342	0
460	20241120	105900	4687032	1342	1342	1342	1342	0
461	20241120	105800	4687032	1342	1342	1342	1342	0
462	20241120	105700	4687032	1342	1342	1342	1342	0
463	20241120	105600	4687032	1342	1342	1342	1342	0
464	20241120	105500	4687032	1342	1342	1342	1342	0
465	20241120	105400	4687032	1342	1342	1342	1342	0
466	20241120	105300	4687032	1342	1342	1342	1342	0
467	20241120	105200	4687032	1342	1342	1342	1342	0
468	20241120	105100	4687032	1342	1342	1342	1342	0
469	20241120	105000	4687032	1342	1342	1342	1342	0
470	20241120	104900	4687032	1342	1342	1342	1342	0
471	20241120	104800	4687032	1342	1342	1342	1342	29
472	20241120	104700	4648114	1336	1336	1336	1336	0
473	20241120	104600	4648114	1336	1336	1336	1336	12
474	20241120	104500	4632082	1342	1342	1342	1342	0
475	20241120	104400	4632082	1342	1342	1342	1342	0
476	20241120	104300	4632082	1342	1342	1342	1342	0
477	20241120	104200	4632082	1342	1342	1342	1342	0
478	20241120	104100	4632082	1342	1342	1342	1342	0
479	20241120	104000	4632082	1342	1341	1342	1341	5
480	20241120	103900	4625373	1342	1342	1342	1342	0
481	20241120	103800	4625373	1342	1342	1342	1342	0
482	20241120	103700	4625373	1342	1342	1342	1342	0
483	20241120	103600	4625373	1342	1342	1342	1342	0
484	20241120	103500	4625373	1342	1342	1342	1342	0
485	20241120	103400	4625373	1342	1342	1342	1342	0
486	20241120	103300	4625373	1342	1342	1342	1342	35
487	20241120	103200	4578403	1342	1342	1342	1342	0
488	20241120	103100	4578403	1342	1342	1342	1342	0
489	20241120	103000	4578403	1342	1342	1342	1342	0
490	20241120	102900	4578403	1342	1342	1342	1342	0
491	20241120	102800	4578403	1342	1342	1342	1342	0
492	20241120	102700	4578403	1342	1342	1342	1342	0
493	20241120	102600	4578403	1342	1342	1342	1342	0
494	20241120	102500	4578403	1342	1342	1342	1342	0
495	20241120	102400	4578403	1342	1342	1342	1342	0
496	20241120	102300	4578403	1342	1342	1342	1342	2
497	20241120	102200	4575719	1336	1336	1336	1336	0
498	20241120	102100	4575719	1336	1336	1336	1336	220
499	20241120	102000	4281799	1342	1342	1342	1342	2
500	20241120	101900	4279115	1342	1342	1342	1342	0
501	20241120	101800	4279115	1342	1342	1342	1342	0
502	20241120	101700	4279115	1342	1342	1342	1342	0
503	20241120	101600	4279115	1342	1342	1342	1342	30
504	20241120	101500	4238855	1342	1342	1342	1342	0
505	20241120	101400	4238855	1342	1342	1342	1342	0
506	20241120	101300	4238855	1342	1342	1342	1342	0
507	20241120	101200	4238855	1342	1342	1342	1342	0
508	20241120	101100	4238855	1342	1342	1342	1342	0
509	20241120	101000	4238855	1342	1342	1342	1342	20
510	20241120	100900	4212015	1342	1342	1342	1342	0
511	20241120	100800	4212015	1342	1342	1342	1342	0
512	20241120	100700	4212015	1342	1342	1342	1342	0
513	20241120	100600	4212015	1342	1342	1342	1342	0
514	20241120	100500	4212015	1342	1342	1342	1342	0
515	20241120	100400	4212015	1342	1342	1342	1342	0
516	20241120	100300	4212015	1342	1342	1342	1342	0
517	20241120	100200	4212015	1342	1342	1342	1342	0
518	20241120	100100	4212015	1342	1342	1342	1342	0
519	20241120	100000	4212015	1342	1342	1342	1342	0
520	20241120	095900	4212015	1342	1342	1342	1342	0
521	20241120	095800	4212015	1342	1342	1342	1342	0
522	20241120	095700	4212015	1342	1342	1342	1342	1
523	20241120	095600	4210673	1336	1336	1336	1336	37
524	20241120	095500	4161241	1340	1340	1340	1340	0
525	20241120	095400	4161241	1340	1340	1340	1340	0
526	20241120	095300	4161241	1340	1340	1340	1340	0
527	20241120	095200	4161241	1340	1340	1340	1340	0
528	20241120	095100	4161241	1340	1340	1340	1340	3
529	20241120	095000	4157221	1342	1342	1342	1342	0
530	20241120	094900	4157221	1342	1342	1342	1342	0
531	20241120	094800	4157221	1342	1342	1342	1342	0
532	20241120	094700	4157221	1342	1342	1342	1342	0
533	20241120	094600	4157221	1342	1342	1342	1342	0
534	20241120	094500	4157221	1342	1342	1342	1342	0
535	20241120	094400	4157221	1342	1342	1342	1342	0
536	20241120	094300	4157221	1342	1342	1342	1342	1
537	20241120	094200	4155879	1336	1336	1336	1336	0
538	20241120	094100	4155879	1336	1336	1336	1336	9
539	20241120	094000	4143855	1342	1342	1342	1342	0
540	20241120	093900	4143855	1342	1342	1342	1342	0
541	20241120	093800	4143855	1342	1342	1342	1342	0
542	20241120	093700	4143855	1342	1342	1342	1342	0
543	20241120	093600	4143855	1342	1342	1342	1342	74
544	20241120	093500	4044547	1342	1342	1342	1342	1
545	20241120	093400	4043205	1336	1336	1336	1336	0
546	20241120	093300	4043205	1336	1342	1342	1336	6
547	20241120	093200	4035159	1342	1336	1342	1336	9
548	20241120	093100	4023111	1342	1342	1342	1342	1
549	20241120	093000	4021769	1336	1336	1336	1336	1
550	20241120	092900	4020433	1342	1342	1342	1342	1
551	20241120	092800	4019091	1342	1342	1342	1342	2
552	20241120	092700	4016407	1342	1342	1342	1342	1
553	20241120	092600	4015065	1342	1342	1342	1342	2
554	20241120	092500	4012381	1342	1342	1342	1342	0
555	20241120	092400	4012381	1342	1342	1342	1342	0
556	20241120	092300	4012381	1342	1342	1342	1342	7
557	20241120	092200	4002987	1342	1342	1342	1342	0
558	20241120	092100	4002987	1342	1342	1342	1342	0
559	20241120	092000	4002987	1342	1342	1342	1342	0
560	20241120	091900	4002987	1342	1342	1342	1342	0
561	20241120	091800	4002987	1342	1342	1342	1342	1
562	20241120	091700	4001645	1342	1342	1342	1342	0
563	20241120	091600	4001645	1342	1342	1342	1342	1
564	20241120	091500	4000303	1336	1336	1336	1336	134
565	20241120	091400	3821279	1342	1342	1342	1342	3
566	20241120	091300	3817253	1335	1341	1341	1335	2500
567	20241120	091200	469700	1350	1350	1350	1350	1
568	20241120	091100	468350	1350	1350	1350	1350	4
569	20241120	091000	462950	1350	1350	1350	1350	0
570	20241120	090900	462950	1350	1350	1350	1350	0
571	20241120	090800	462950	1350	1350	1350	1350	0
572	20241120	090700	462950	1350	1350	1350	1350	0
573	20241120	090600	462950	1350	1350	1350	1350	8
574	20241120	090500	452150	1341	1341	1341	1341	100
575	20241120	090400	318050	1342	1342	1342	1342	65
576	20241120	090300	230820	1342	1342	1342	1342	0
577	20241120	090200	230820	1342	1342	1342	1342	166
578	20241120	090100	8048	1340	1340	1340	1340	0
579	20241120	090000	8048	1340	1342	1342	1340	6