KissMeData/002690/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	183700	29356071	1341	1341	1341	1341	196
3	20241122	183600	29356071	1341	1341	1341	1341	0
4	20241122	183500	29356071	1341	1341	1341	1341	0
5	20241122	183400	29356071	1341	1341	1341	1341	0
6	20241122	183300	29356071	1341	1341	1341	1341	0
7	20241122	183200	29356071	1341	1341	1341	1341	0
8	20241122	183100	29356071	1341	1341	1341	1341	0
9	20241122	183000	29356071	1341	1341	1341	1341	0
10	20241122	182900	29356071	1341	1341	1341	1341	0
11	20241122	182800	29356071	1341	1341	1341	1341	0
12	20241122	182700	29356071	1341	1341	1341	1341	0
13	20241122	182600	29356071	1341	1341	1341	1341	0
14	20241122	182500	29356071	1341	1341	1341	1341	0
15	20241122	182400	29356071	1341	1341	1341	1341	0
16	20241122	182300	29356071	1341	1341	1341	1341	0
17	20241122	182200	29356071	1341	1341	1341	1341	0
18	20241122	182100	29356071	1341	1341	1341	1341	0
19	20241122	182000	29356071	1341	1341	1341	1341	0
20	20241122	181900	29356071	1341	1341	1341	1341	0
21	20241122	181800	29356071	1341	1341	1341	1341	0
22	20241122	181700	29356071	1341	1341	1341	1341	0
23	20241122	181600	29356071	1341	1341	1341	1341	0
24	20241122	181500	29356071	1341	1341	1341	1341	0
25	20241122	181400	29356071	1341	1341	1341	1341	0
26	20241122	181300	29356071	1341	1341	1341	1341	0
27	20241122	181200	29356071	1341	1341	1341	1341	0
28	20241122	181100	29356071	1341	1341	1341	1341	0
29	20241122	181000	29356071	1341	1341	1341	1341	0
30	20241122	180900	29356071	1341	1341	1341	1341	0
31	20241122	180800	29356071	1341	1341	1341	1341	0
32	20241122	180700	29356071	1341	1341	1341	1341	196
33	20241122	180600	29356071	1341	1341	1341	1341	0
34	20241122	180500	29356071	1341	1341	1341	1341	0
35	20241122	180400	29356071	1341	1341	1341	1341	0
36	20241122	180300	29356071	1341	1341	1341	1341	0
37	20241122	180200	29356071	1341	1341	1341	1341	0
38	20241122	180100	29356071	1341	1341	1341	1341	0
39	20241122	180000	29356071	1341	1341	1341	1341	0
40	20241122	175900	29356071	1341	1341	1341	1341	0
41	20241122	175800	29356071	1341	1341	1341	1341	0
42	20241122	175700	29356071	1341	1341	1341	1341	0
43	20241122	175600	29356071	1341	1341	1341	1341	0
44	20241122	175500	29356071	1341	1341	1341	1341	0
45	20241122	175400	29356071	1341	1341	1341	1341	0
46	20241122	175300	29356071	1341	1341	1341	1341	0
47	20241122	175200	29356071	1341	1341	1341	1341	0
48	20241122	175100	29356071	1341	1341	1341	1341	0
49	20241122	175000	29356071	1341	1341	1341	1341	0
50	20241122	174900	29356071	1341	1341	1341	1341	0
51	20241122	174800	29356071	1341	1341	1341	1341	0
52	20241122	174700	29356071	1341	1341	1341	1341	0
53	20241122	174600	29356071	1341	1341	1341	1341	0
54	20241122	174500	29356071	1341	1341	1341	1341	0
55	20241122	174400	29356071	1341	1341	1341	1341	0
56	20241122	174300	29356071	1341	1341	1341	1341	0
57	20241122	174200	29356071	1341	1341	1341	1341	0
58	20241122	174100	29356071	1341	1341	1341	1341	0
59	20241122	174000	29356071	1341	1341	1341	1341	0
60	20241122	173900	29356071	1341	1341	1341	1341	0
61	20241122	173800	29356071	1341	1341	1341	1341	0
62	20241122	173700	29356071	1341	1341	1341	1341	196
63	20241122	173600	29356071	1341	1341	1341	1341	0
64	20241122	173500	29356071	1341	1341	1341	1341	0
65	20241122	173400	29356071	1341	1341	1341	1341	0
66	20241122	173300	29356071	1341	1341	1341	1341	0
67	20241122	173200	29356071	1341	1341	1341	1341	0
68	20241122	173100	29356071	1341	1341	1341	1341	0
69	20241122	173000	29356071	1341	1341	1341	1341	0
70	20241122	172900	29356071	1341	1341	1341	1341	0
71	20241122	172800	29356071	1341	1341	1341	1341	0
72	20241122	172700	29356071	1341	1341	1341	1341	0
73	20241122	172600	29356071	1341	1341	1341	1341	0
74	20241122	172500	29356071	1341	1341	1341	1341	0
75	20241122	172400	29356071	1341	1341	1341	1341	0
76	20241122	172300	29356071	1341	1341	1341	1341	0
77	20241122	172200	29356071	1341	1341	1341	1341	0
78	20241122	172100	29356071	1341	1341	1341	1341	0
79	20241122	172000	29356071	1341	1341	1341	1341	0
80	20241122	171900	29356071	1341	1341	1341	1341	0
81	20241122	171800	29356071	1341	1341	1341	1341	0
82	20241122	171700	29356071	1341	1341	1341	1341	0
83	20241122	171600	29356071	1341	1341	1341	1341	0
84	20241122	171500	29356071	1341	1341	1341	1341	0
85	20241122	171400	29356071	1341	1341	1341	1341	0
86	20241122	171300	29356071	1341	1341	1341	1341	0
87	20241122	171200	29356071	1341	1341	1341	1341	0
88	20241122	171100	29356071	1341	1341	1341	1341	0
89	20241122	171000	29356071	1341	1341	1341	1341	0
90	20241122	170900	29356071	1341	1341	1341	1341	0
91	20241122	170800	29356071	1341	1341	1341	1341	0
92	20241122	170700	29356071	1341	1341	1341	1341	196
93	20241122	170600	29356071	1341	1341	1341	1341	0
94	20241122	170500	29356071	1341	1341	1341	1341	0
95	20241122	170400	29356071	1341	1341	1341	1341	0
96	20241122	170300	29356071	1341	1341	1341	1341	0
97	20241122	170200	29356071	1341	1341	1341	1341	0
98	20241122	170100	29356071	1341	1341	1341	1341	0
99	20241122	170000	29356071	1341	1341	1341	1341	0
100	20241122	165900	29356071	1341	1341	1341	1341	0
101	20241122	165800	29356071	1341	1341	1341	1341	0
102	20241122	165700	29356071	1341	1341	1341	1341	0
103	20241122	165600	29356071	1341	1341	1341	1341	0
104	20241122	165500	29356071	1341	1341	1341	1341	0
105	20241122	165400	29356071	1341	1341	1341	1341	0
106	20241122	165300	29356071	1341	1341	1341	1341	0
107	20241122	165200	29356071	1341	1341	1341	1341	0
108	20241122	165100	29356071	1341	1341	1341	1341	0
109	20241122	165000	29356071	1341	1341	1341	1341	0
110	20241122	164900	29356071	1341	1341	1341	1341	0
111	20241122	164800	29356071	1341	1341	1341	1341	0
112	20241122	164700	29356071	1341	1341	1341	1341	0
113	20241122	164600	29356071	1341	1341	1341	1341	0
114	20241122	164500	29356071	1341	1341	1341	1341	0
115	20241122	164400	29356071	1341	1341	1341	1341	0
116	20241122	164300	29356071	1341	1341	1341	1341	0
117	20241122	164200	29356071	1341	1341	1341	1341	0
118	20241122	164100	29356071	1341	1341	1341	1341	0
119	20241122	164000	29356071	1341	1341	1341	1341	0
120	20241122	163900	29356071	1341	1341	1341	1341	0
121	20241122	163800	29356071	1341	1341	1341	1341	0
122	20241122	163700	29356071	1341	1341	1341	1341	196
123	20241122	163600	29356071	1341	1341	1341	1341	0
124	20241122	163500	29356071	1341	1341	1341	1341	0
125	20241122	163400	29356071	1341	1341	1341	1341	0
126	20241122	163300	29356071	1341	1341	1341	1341	0
127	20241122	163200	29356071	1341	1341	1341	1341	0
128	20241122	163100	29356071	1341	1341	1341	1341	0
129	20241122	163000	29356071	1341	1341	1341	1341	0
130	20241122	162900	29356071	1341	1341	1341	1341	0
131	20241122	162800	29356071	1341	1341	1341	1341	0
132	20241122	162700	29356071	1341	1341	1341	1341	0
133	20241122	162600	29356071	1341	1341	1341	1341	0
134	20241122	162500	29356071	1341	1341	1341	1341	0
135	20241122	162400	29356071	1341	1341	1341	1341	0
136	20241122	162300	29356071	1341	1341	1341	1341	0
137	20241122	162200	29356071	1341	1341	1341	1341	0
138	20241122	162100	29356071	1341	1341	1341	1341	0
139	20241122	162000	29356071	1341	1341	1341	1341	0
140	20241122	161900	29356071	1341	1341	1341	1341	0
141	20241122	161800	29356071	1341	1341	1341	1341	0
142	20241122	161700	29356071	1341	1341	1341	1341	0
143	20241122	161600	29356071	1341	1341	1341	1341	0
144	20241122	161500	29356071	1341	1341	1341	1341	0
145	20241122	161400	29356071	1341	1341	1341	1341	0
146	20241122	161300	29356071	1341	1341	1341	1341	0
147	20241122	161200	29356071	1341	1341	1341	1341	0
148	20241122	161100	29356071	1341	1341	1341	1341	0
149	20241122	161000	29356071	1341	1341	1341	1341	0
150	20241122	160900	29356071	1341	1341	1341	1341	0
151	20241122	160800	29356071	1341	1341	1341	1341	0
152	20241122	160700	29356071	1341	1341	1341	1341	196
153	20241122	160600	29356071	1341	1341	1341	1341	0
154	20241122	160500	29356071	1341	1341	1341	1341	0
155	20241122	160400	29356071	1341	1341	1341	1341	0
156	20241122	160300	29356071	1341	1341	1341	1341	0
157	20241122	160200	29356071	1341	1341	1341	1341	0
158	20241122	160100	29356071	1341	1341	1341	1341	0
159	20241122	160000	29356071	1341	1341	1341	1341	0
160	20241122	155900	29356071	1341	1341	1341	1341	0
161	20241122	155800	29356071	1341	1341	1341	1341	0
162	20241122	155700	29356071	1341	1341	1341	1341	0
163	20241122	155600	29356071	1341	1341	1341	1341	0
164	20241122	155500	29356071	1341	1341	1341	1341	0
165	20241122	155400	29356071	1341	1341	1341	1341	0
166	20241122	155300	29356071	1341	1341	1341	1341	0
167	20241122	155200	29356071	1341	1341	1341	1341	0
168	20241122	155100	29356071	1341	1341	1341	1341	0
169	20241122	155000	29356071	1341	1341	1341	1341	0
170	20241122	154900	29356071	1341	1341	1341	1341	0
171	20241122	154800	29356071	1341	1341	1341	1341	0
172	20241122	154700	29356071	1341	1341	1341	1341	0
173	20241122	154600	29356071	1341	1341	1341	1341	0
174	20241122	154500	29356071	1341	1341	1341	1341	0
175	20241122	154400	29356071	1341	1341	1341	1341	0
176	20241122	154300	29356071	1341	1341	1341	1341	0
177	20241122	154200	29356071	1341	1341	1341	1341	0
178	20241122	154100	29356071	1341	1341	1341	1341	0
179	20241122	154000	29356071	1341	1341	1341	1341	0
180	20241122	153900	29356071	1341	1341	1341	1341	0
181	20241122	153800	29356071	1341	1341	1341	1341	0
182	20241122	153700	29356071	1341	1341	1341	1341	196
183	20241122	153600	29356071	1341	1341	1341	1341	0
184	20241122	153500	29356071	1341	1341	1341	1341	0
185	20241122	153400	29356071	1341	1341	1341	1341	0
186	20241122	153300	29356071	1341	1341	1341	1341	0
187	20241122	153200	29356071	1341	1341	1341	1341	0
188	20241122	153100	29356071	1341	1341	1341	1341	0
189	20241122	153000	29356071	1341	1341	1341	1341	196
190	20241122	152900	29093235	1346	1346	1346	1346	0
191	20241122	152800	29093235	1346	1346	1346	1346	0
192	20241122	152700	29093235	1346	1346	1346	1346	0
193	20241122	152600	29093235	1346	1346	1346	1346	0
194	20241122	152500	29093235	1346	1346	1346	1346	0
195	20241122	152400	29093235	1346	1346	1346	1346	0
196	20241122	152300	29093235	1346	1346	1346	1346	0
197	20241122	152200	29093235	1346	1346	1346	1346	0
198	20241122	152100	29093235	1346	1346	1346	1346	0
199	20241122	152000	29093235	1346	1346	1346	1346	0
200	20241122	151900	29093235	1346	1346	1346	1346	0
201	20241122	151800	29093235	1346	1346	1346	1346	0
202	20241122	151700	29093235	1346	1346	1346	1346	0
203	20241122	151600	29093235	1346	1346	1346	1346	0
204	20241122	151500	29093235	1346	1346	1346	1346	0
205	20241122	151400	29093235	1346	1346	1346	1346	1
206	20241122	151300	29091889	1337	1337	1337	1337	60
207	20241122	151200	29011669	1347	1347	1347	1347	0
208	20241122	151100	29011669	1347	1347	1347	1347	0
209	20241122	151000	29011669	1347	1347	1347	1347	0
210	20241122	150900	29011669	1347	1347	1347	1347	0
211	20241122	150800	29011669	1347	1347	1347	1347	1
212	20241122	150700	29010322	1347	1347	1347	1347	0
213	20241122	150600	29010322	1347	1347	1347	1347	1
214	20241122	150500	29008975	1338	1338	1338	1338	40
215	20241122	150400	28955455	1338	1338	1338	1338	105
216	20241122	150300	28814965	1348	1348	1348	1348	0
217	20241122	150200	28814965	1348	1348	1348	1348	0
218	20241122	150100	28814965	1348	1348	1348	1348	0
219	20241122	150000	28814965	1348	1348	1348	1348	0
220	20241122	145900	28814965	1348	1348	1348	1348	0
221	20241122	145800	28814965	1348	1348	1348	1348	0
222	20241122	145700	28814965	1348	1348	1348	1348	0
223	20241122	145600	28814965	1348	1348	1348	1348	0
224	20241122	145500	28814965	1348	1348	1348	1348	0
225	20241122	145400	28814965	1348	1348	1348	1348	0
226	20241122	145300	28814965	1348	1348	1348	1348	0
227	20241122	145200	28814965	1348	1348	1348	1348	0
228	20241122	145100	28814965	1348	1340	1348	1340	5172
229	20241122	145000	21884463	1340	1340	1340	1340	0
230	20241122	144900	21884463	1340	1340	1340	1340	0
231	20241122	144800	21884463	1340	1340	1340	1340	0
232	20241122	144700	21884463	1340	1340	1340	1340	0
233	20241122	144600	21884463	1340	1340	1340	1340	0
234	20241122	144500	21884463	1340	1340	1340	1340	0
235	20241122	144400	21884463	1340	1340	1340	1340	2
236	20241122	144300	21881783	1340	1340	1340	1340	0
237	20241122	144200	21881783	1340	1340	1340	1340	0
238	20241122	144100	21881783	1340	1340	1340	1340	0
239	20241122	144000	21881783	1340	1340	1340	1340	0
240	20241122	143900	21881783	1340	1340	1340	1340	0
241	20241122	143800	21881783	1340	1340	1340	1340	0
242	20241122	143700	21881783	1340	1340	1340	1340	0
243	20241122	143600	21881783	1340	1340	1340	1340	0
244	20241122	143500	21881783	1340	1340	1340	1340	0
245	20241122	143400	21881783	1340	1340	1340	1340	0
246	20241122	143300	21881783	1340	1340	1340	1340	0
247	20241122	143200	21881783	1340	1340	1340	1340	0
248	20241122	143100	21881783	1340	1340	1340	1340	0
249	20241122	143000	21881783	1340	1340	1340	1340	0
250	20241122	142900	21881783	1340	1340	1340	1340	0
251	20241122	142800	21881783	1340	1340	1340	1340	0
252	20241122	142700	21881783	1340	1340	1340	1340	0
253	20241122	142600	21881783	1340	1340	1340	1340	0
254	20241122	142500	21881783	1340	1340	1340	1340	0
255	20241122	142400	21881783	1340	1340	1340	1340	0
256	20241122	142300	21881783	1340	1340	1340	1340	0
257	20241122	142200	21881783	1340	1340	1340	1340	0
258	20241122	142100	21881783	1340	1340	1340	1340	0
259	20241122	142000	21881783	1340	1340	1340	1340	0
260	20241122	141900	21881783	1340	1340	1340	1340	746
261	20241122	141800	20882143	1340	1340	1340	1340	0
262	20241122	141700	20882143	1340	1340	1340	1340	0
263	20241122	141600	20882143	1340	1340	1340	1340	0
264	20241122	141500	20882143	1340	1340	1340	1340	0
265	20241122	141400	20882143	1340	1340	1340	1340	0
266	20241122	141300	20882143	1340	1340	1340	1340	0
267	20241122	141200	20882143	1340	1340	1340	1340	0
268	20241122	141100	20882143	1340	1340	1340	1340	0
269	20241122	141000	20882143	1340	1340	1340	1340	0
270	20241122	140900	20882143	1340	1340	1340	1340	0
271	20241122	140800	20882143	1340	1340	1340	1340	0
272	20241122	140700	20882143	1340	1340	1340	1340	0
273	20241122	140600	20882143	1340	1340	1340	1340	0
274	20241122	140500	20882143	1340	1340	1340	1340	0
275	20241122	140400	20882143	1340	1340	1340	1340	0
276	20241122	140300	20882143	1340	1340	1340	1340	0
277	20241122	140200	20882143	1340	1340	1340	1340	0
278	20241122	140100	20882143	1340	1340	1340	1340	0
279	20241122	140000	20882143	1340	1340	1340	1340	0
280	20241122	135900	20882143	1340	1340	1340	1340	0
281	20241122	135800	20882143	1340	1340	1340	1340	0
282	20241122	135700	20882143	1340	1340	1340	1340	0
283	20241122	135600	20882143	1340	1340	1340	1340	0
284	20241122	135500	20882143	1340	1338	1340	1337	1176
285	20241122	135400	19309667	1339	1339	1339	1339	13
286	20241122	135300	19292260	1340	1340	1340	1340	0
287	20241122	135200	19292260	1340	1340	1340	1340	0
288	20241122	135100	19292260	1340	1340	1340	1340	0
289	20241122	135000	19292260	1340	1340	1340	1340	0
290	20241122	134900	19292260	1340	1340	1340	1340	50
291	20241122	134800	19225260	1340	1340	1340	1340	0
292	20241122	134700	19225260	1340	1340	1340	1340	0
293	20241122	134600	19225260	1340	1340	1340	1340	0
294	20241122	134500	19225260	1340	1340	1340	1340	0
295	20241122	134400	19225260	1340	1340	1340	1340	0
296	20241122	134300	19225260	1340	1340	1340	1340	0
297	20241122	134200	19225260	1340	1340	1340	1340	0
298	20241122	134100	19225260	1340	1340	1340	1340	0
299	20241122	134000	19225260	1340	1340	1340	1340	0
300	20241122	133900	19225260	1340	1340	1340	1340	0
301	20241122	133800	19225260	1340	1340	1340	1340	0
302	20241122	133700	19225260	1340	1340	1340	1340	0
303	20241122	133600	19225260	1340	1340	1340	1340	0
304	20241122	133500	19225260	1340	1340	1340	1340	400
305	20241122	133400	18689260	1339	1339	1339	1339	0
306	20241122	133300	18689260	1339	1339	1339	1339	12
307	20241122	133200	18673192	1339	1339	1339	1339	0
308	20241122	133100	18673192	1339	1339	1339	1339	0
309	20241122	133000	18673192	1339	1339	1339	1339	0
310	20241122	132900	18673192	1339	1339	1339	1339	0
311	20241122	132800	18673192	1339	1339	1339	1339	0
312	20241122	132700	18673192	1339	1339	1339	1339	0
313	20241122	132600	18673192	1339	1339	1339	1339	0
314	20241122	132500	18673192	1339	1339	1339	1339	0
315	20241122	132400	18673192	1339	1339	1339	1339	0
316	20241122	132300	18673192	1339	1339	1339	1339	0
317	20241122	132200	18673192	1339	1339	1339	1339	0
318	20241122	132100	18673192	1339	1340	1340	1339	551
319	20241122	132000	17935152	1341	1346	1346	1341	18
320	20241122	131900	17910978	1350	1350	1350	1350	0
321	20241122	131800	17910978	1350	1350	1350	1350	0
322	20241122	131700	17910978	1350	1350	1350	1350	0
323	20241122	131600	17910978	1350	1350	1350	1350	0
324	20241122	131500	17910978	1350	1350	1350	1350	0
325	20241122	131400	17910978	1350	1350	1350	1350	0
326	20241122	131300	17910978	1350	1350	1350	1350	0
327	20241122	131200	17910978	1350	1350	1350	1350	0
328	20241122	131100	17910978	1350	1350	1350	1350	0
329	20241122	131000	17910978	1350	1350	1350	1350	0
330	20241122	130900	17910978	1350	1350	1350	1350	0
331	20241122	130800	17910978	1350	1350	1350	1350	0
332	20241122	130700	17910978	1350	1350	1350	1350	0
333	20241122	130600	17910978	1350	1350	1350	1350	1
334	20241122	130500	17909628	1348	1348	1348	1348	0
335	20241122	130400	17909628	1348	1348	1348	1348	0
336	20241122	130300	17909628	1348	1348	1348	1348	0
337	20241122	130200	17909628	1348	1348	1348	1348	0
338	20241122	130100	17909628	1348	1348	1348	1348	0
339	20241122	130000	17909628	1348	1348	1348	1348	0
340	20241122	125900	17909628	1348	1348	1348	1348	3
341	20241122	125800	17905584	1348	1348	1348	1348	0
342	20241122	125700	17905584	1348	1348	1348	1348	0
343	20241122	125600	17905584	1348	1348	1348	1348	0
344	20241122	125500	17905584	1348	1348	1348	1348	0
345	20241122	125400	17905584	1348	1348	1348	1348	0
346	20241122	125300	17905584	1348	1348	1348	1348	0
347	20241122	125200	17905584	1348	1348	1348	1348	0
348	20241122	125100	17905584	1348	1348	1348	1348	0
349	20241122	125000	17905584	1348	1348	1348	1348	1
350	20241122	124900	17904236	1350	1350	1350	1350	0
351	20241122	124800	17904236	1350	1350	1350	1350	0
352	20241122	124700	17904236	1350	1350	1350	1350	0
353	20241122	124600	17904236	1350	1350	1350	1350	0
354	20241122	124500	17904236	1350	1350	1350	1350	0
355	20241122	124400	17904236	1350	1350	1350	1350	0
356	20241122	124300	17904236	1350	1350	1350	1350	0
357	20241122	124200	17904236	1350	1350	1350	1350	4
358	20241122	124100	17898836	1352	1352	1352	1352	0
359	20241122	124000	17898836	1352	1352	1352	1352	0
360	20241122	123900	17898836	1352	1352	1352	1352	0
361	20241122	123800	17898836	1352	1352	1352	1352	0
362	20241122	123700	17898836	1352	1352	1352	1352	0
363	20241122	123600	17898836	1352	1352	1352	1352	0
364	20241122	123500	17898836	1352	1352	1352	1352	0
365	20241122	123400	17898836	1352	1352	1352	1352	0
366	20241122	123300	17898836	1352	1352	1352	1352	0
367	20241122	123200	17898836	1352	1352	1352	1352	0
368	20241122	123100	17898836	1352	1352	1352	1352	0
369	20241122	123000	17898836	1352	1352	1352	1352	0
370	20241122	122900	17898836	1352	1352	1352	1352	0
371	20241122	122800	17898836	1352	1352	1352	1352	0
372	20241122	122700	17898836	1352	1352	1352	1352	0
373	20241122	122600	17898836	1352	1352	1352	1352	0
374	20241122	122500	17898836	1352	1352	1352	1352	0
375	20241122	122400	17898836	1352	1352	1352	1352	0
376	20241122	122300	17898836	1352	1352	1352	1352	0
377	20241122	122200	17898836	1352	1352	1352	1352	0
378	20241122	122100	17898836	1352	1352	1352	1352	0
379	20241122	122000	17898836	1352	1352	1352	1352	0
380	20241122	121900	17898836	1352	1352	1352	1352	0
381	20241122	121800	17898836	1352	1352	1352	1352	0
382	20241122	121700	17898836	1352	1352	1352	1352	0
383	20241122	121600	17898836	1352	1352	1352	1352	0
384	20241122	121500	17898836	1352	1352	1352	1352	0
385	20241122	121400	17898836	1352	1352	1352	1352	0
386	20241122	121300	17898836	1352	1352	1352	1352	0
387	20241122	121200	17898836	1352	1352	1352	1352	0
388	20241122	121100	17898836	1352	1352	1352	1352	0
389	20241122	121000	17898836	1352	1352	1352	1352	0
390	20241122	120900	17898836	1352	1352	1352	1352	0
391	20241122	120800	17898836	1352	1352	1352	1352	0
392	20241122	120700	17898836	1352	1352	1352	1352	0
393	20241122	120600	17898836	1352	1352	1352	1352	0
394	20241122	120500	17898836	1352	1352	1352	1352	0
395	20241122	120400	17898836	1352	1352	1352	1352	0
396	20241122	120300	17898836	1352	1352	1352	1352	0
397	20241122	120200	17898836	1352	1352	1352	1352	0
398	20241122	120100	17898836	1352	1352	1352	1352	0
399	20241122	120000	17898836	1352	1352	1352	1352	0
400	20241122	115900	17898836	1352	1352	1352	1352	0
401	20241122	115800	17898836	1352	1352	1352	1352	0
402	20241122	115700	17898836	1352	1352	1352	1352	0
403	20241122	115600	17898836	1352	1352	1352	1352	0
404	20241122	115500	17898836	1352	1352	1352	1352	0
405	20241122	115400	17898836	1352	1352	1352	1352	0
406	20241122	115300	17898836	1352	1352	1352	1352	0
407	20241122	115200	17898836	1352	1352	1352	1352	0
408	20241122	115100	17898836	1352	1352	1352	1352	0
409	20241122	115000	17898836	1352	1352	1352	1352	0
410	20241122	114900	17898836	1352	1352	1352	1352	0
411	20241122	114800	17898836	1352	1352	1352	1352	0
412	20241122	114700	17898836	1352	1352	1352	1352	0
413	20241122	114600	17898836	1352	1352	1352	1352	0
414	20241122	114500	17898836	1352	1352	1352	1352	0
415	20241122	114400	17898836	1352	1352	1352	1352	0
416	20241122	114300	17898836	1352	1352	1352	1352	0
417	20241122	114200	17898836	1352	1352	1352	1352	0
418	20241122	114100	17898836	1352	1352	1352	1352	0
419	20241122	114000	17898836	1352	1352	1352	1352	0
420	20241122	113900	17898836	1352	1352	1352	1352	0
421	20241122	113800	17898836	1352	1352	1352	1352	0
422	20241122	113700	17898836	1352	1352	1352	1352	0
423	20241122	113600	17898836	1352	1352	1352	1352	0
424	20241122	113500	17898836	1352	1352	1352	1352	0
425	20241122	113400	17898836	1352	1352	1352	1352	0
426	20241122	113300	17898836	1352	1352	1352	1352	0
427	20241122	113200	17898836	1352	1352	1352	1352	0
428	20241122	113100	17898836	1352	1352	1352	1352	0
429	20241122	113000	17898836	1352	1352	1352	1352	0
430	20241122	112900	17898836	1352	1352	1352	1352	0
431	20241122	112800	17898836	1352	1352	1352	1352	0
432	20241122	112700	17898836	1352	1352	1352	1352	0
433	20241122	112600	17898836	1352	1352	1352	1352	0
434	20241122	112500	17898836	1352	1352	1352	1352	0
435	20241122	112400	17898836	1352	1352	1352	1352	0
436	20241122	112300	17898836	1352	1352	1352	1352	15
437	20241122	112200	17878556	1352	1352	1352	1352	0
438	20241122	112100	17878556	1352	1352	1352	1352	0
439	20241122	112000	17878556	1352	1352	1352	1352	8
440	20241122	111900	17867740	1352	1352	1352	1352	0
441	20241122	111800	17867740	1352	1352	1352	1352	29
442	20241122	111700	17828532	1352	1352	1352	1352	227
443	20241122	111600	17521628	1352	1360	1360	1352	484
444	20241122	111500	16866988	1360	1348	1360	1348	46
445	20241122	111400	16804467	1348	1348	1348	1348	0
446	20241122	111300	16804467	1348	1348	1348	1348	0
447	20241122	111200	16804467	1348	1348	1348	1348	0
448	20241122	111100	16804467	1348	1348	1348	1348	870
449	20241122	111000	15631707	1355	1355	1355	1355	0
450	20241122	110900	15631707	1355	1355	1355	1355	0
451	20241122	110800	15631707	1355	1355	1355	1355	80
452	20241122	110700	15523307	1355	1355	1355	1355	0
453	20241122	110600	15523307	1355	1350	1355	1350	740
454	20241122	110500	14522637	1350	1350	1350	1350	0
455	20241122	110400	14522637	1350	1350	1350	1350	0
456	20241122	110300	14522637	1350	1350	1350	1350	0
457	20241122	110200	14522637	1350	1350	1350	1350	0
458	20241122	110100	14522637	1350	1350	1350	1350	0
459	20241122	110000	14522637	1350	1350	1350	1350	0
460	20241122	105900	14522637	1350	1350	1350	1350	0
461	20241122	105800	14522637	1350	1350	1350	1350	0
462	20241122	105700	14522637	1350	1350	1350	1350	0
463	20241122	105600	14522637	1350	1350	1350	1350	0
464	20241122	105500	14522637	1350	1350	1350	1350	0
465	20241122	105400	14522637	1350	1350	1350	1350	0
466	20241122	105300	14522637	1350	1350	1350	1350	0
467	20241122	105200	14522637	1350	1350	1350	1350	0
468	20241122	105100	14522637	1350	1350	1350	1350	0
469	20241122	105000	14522637	1350	1350	1350	1350	0
470	20241122	104900	14522637	1350	1350	1350	1350	0
471	20241122	104800	14522637	1350	1350	1350	1350	0
472	20241122	104700	14522637	1350	1350	1350	1350	0
473	20241122	104600	14522637	1350	1350	1350	1350	0
474	20241122	104500	14522637	1350	1350	1350	1350	0
475	20241122	104400	14522637	1350	1350	1350	1350	0
476	20241122	104300	14522637	1350	1350	1350	1350	0
477	20241122	104200	14522637	1350	1350	1350	1350	0
478	20241122	104100	14522637	1350	1350	1350	1350	0
479	20241122	104000	14522637	1350	1340	1350	1340	575
480	20241122	103900	13751057	1340	1338	1340	1338	2000
481	20241122	103800	11072971	1338	1338	1338	1338	0
482	20241122	103700	11072971	1338	1338	1338	1338	0
483	20241122	103600	11072971	1338	1338	1338	1338	0
484	20241122	103500	11072971	1338	1338	1338	1338	0
485	20241122	103400	11072971	1338	1338	1338	1338	0
486	20241122	103300	11072971	1338	1338	1338	1338	2
487	20241122	103200	11070295	1339	1339	1339	1339	0
488	20241122	103100	11070295	1339	1339	1339	1339	0
489	20241122	103000	11070295	1339	1339	1339	1339	0
490	20241122	102900	11070295	1339	1339	1339	1339	0
491	20241122	102800	11070295	1339	1339	1339	1339	0
492	20241122	102700	11070295	1339	1339	1339	1339	0
493	20241122	102600	11070295	1339	1339	1339	1339	0
494	20241122	102500	11070295	1339	1339	1339	1339	0
495	20241122	102400	11070295	1339	1339	1339	1339	0
496	20241122	102300	11070295	1339	1339	1339	1339	0
497	20241122	102200	11070295	1339	1339	1339	1339	0
498	20241122	102100	11070295	1339	1339	1339	1339	0
499	20241122	102000	11070295	1339	1339	1339	1339	0
500	20241122	101900	11070295	1339	1339	1339	1339	0
501	20241122	101800	11070295	1339	1339	1339	1339	0
502	20241122	101700	11070295	1339	1339	1339	1339	0
503	20241122	101600	11070295	1339	1339	1339	1339	0
504	20241122	101500	11070295	1339	1339	1339	1339	1
505	20241122	101400	11068956	1336	1336	1336	1336	7
506	20241122	101300	11059604	1339	1339	1339	1339	0
507	20241122	101200	11059604	1339	1339	1339	1339	0
508	20241122	101100	11059604	1339	1339	1339	1339	0
509	20241122	101000	11059604	1339	1339	1339	1339	0
510	20241122	100900	11059604	1339	1339	1339	1339	0
511	20241122	100800	11059604	1339	1339	1339	1339	0
512	20241122	100700	11059604	1339	1339	1339	1339	0
513	20241122	100600	11059604	1339	1339	1339	1339	0
514	20241122	100500	11059604	1339	1339	1339	1339	0
515	20241122	100400	11059604	1339	1339	1339	1339	0
516	20241122	100300	11059604	1339	1339	1339	1339	0
517	20241122	100200	11059604	1339	1339	1339	1339	0
518	20241122	100100	11059604	1339	1339	1339	1339	0
519	20241122	100000	11059604	1339	1339	1339	1339	0
520	20241122	095900	11059604	1339	1339	1339	1339	0
521	20241122	095800	11059604	1339	1339	1339	1339	0
522	20241122	095700	11059604	1339	1339	1339	1339	0
523	20241122	095600	11059604	1339	1339	1339	1339	0
524	20241122	095500	11059604	1339	1339	1339	1339	0
525	20241122	095400	11059604	1339	1339	1339	1339	0
526	20241122	095300	11059604	1339	1339	1339	1339	0
527	20241122	095200	11059604	1339	1339	1339	1339	0
528	20241122	095100	11059604	1339	1339	1339	1339	0
529	20241122	095000	11059604	1339	1339	1339	1339	0
530	20241122	094900	11059604	1339	1339	1339	1339	0
531	20241122	094800	11059604	1339	1339	1339	1339	1
532	20241122	094700	11058265	1338	1338	1338	1338	0
533	20241122	094600	11058265	1338	1338	1338	1338	0
534	20241122	094500	11058265	1338	1338	1338	1338	2
535	20241122	094400	11055589	1339	1339	1339	1339	0
536	20241122	094300	11055589	1339	1339	1339	1339	0
537	20241122	094200	11055589	1339	1339	1339	1339	0
538	20241122	094100	11055589	1339	1339	1339	1339	5
539	20241122	094000	11048894	1332	1332	1332	1332	8090
540	20241122	093900	273014	1339	1339	1339	1339	0
541	20241122	093800	273014	1339	1339	1339	1339	0
542	20241122	093700	273014	1339	1339	1339	1339	0
543	20241122	093600	273014	1339	1339	1339	1339	0
544	20241122	093500	273014	1339	1339	1339	1339	0
545	20241122	093400	273014	1339	1339	1339	1339	0
546	20241122	093300	273014	1339	1339	1339	1339	74
547	20241122	093200	173928	1339	1339	1339	1339	0
548	20241122	093100	173928	1339	1339	1339	1339	0
549	20241122	093000	173928	1339	1339	1339	1339	0
550	20241122	092900	173928	1339	1339	1339	1339	100
551	20241122	092800	40028	1339	1339	1339	1339	0
552	20241122	092700	40028	1339	1339	1339	1339	0
553	20241122	092600	40028	1339	1339	1339	1339	0
554	20241122	092500	40028	1339	1339	1339	1339	0
555	20241122	092400	40028	1339	1339	1339	1339	1
556	20241122	092300	38689	1332	1332	1332	1332	0
557	20241122	092200	38689	1332	1332	1332	1332	0
558	20241122	092100	38689	1332	1332	1332	1332	20
559	20241122	092000	12049	1339	1339	1339	1339	0
560	20241122	091900	12049	1339	1339	1339	1339	0
561	20241122	091800	12049	1339	1339	1339	1339	0
562	20241122	091700	12049	1339	1339	1339	1339	0
563	20241122	091600	12049	1339	1339	1339	1339	0
564	20241122	091500	12049	1339	1339	1339	1339	0
565	20241122	091400	12049	1339	1339	1339	1339	0
566	20241122	091300	12049	1339	1339	1339	1339	0
567	20241122	091200	12049	1339	1339	1339	1339	0
568	20241122	091100	12049	1339	1339	1339	1339	0
569	20241122	091000	12049	1339	1339	1339	1339	4
570	20241122	090900	6693	1339	1338	1339	1338	3
571	20241122	090800	2677	1338	1338	1338	1338	0
572	20241122	090700	2677	1338	1338	1338	1338	0
573	20241122	090600	2677	1338	1338	1338	1338	0
574	20241122	090500	2677	1338	1338	1338	1338	0
575	20241122	090400	2677	1338	1338	1338	1338	0
576	20241122	090300	2677	1338	1338	1338	1338	0
577	20241122	090200	2677	1338	1338	1338	1338	1
578	20241122	090100	1339	1339	1339	1339	1339	0
579	20241122	090000	1339	1339	1339	1339	1339	1