KissMeData/002690/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	183800	30239690	1340	1340	1340	1340	178
3	20241125	183700	30239690	1340	1340	1340	1340	0
4	20241125	183600	30239690	1340	1340	1340	1340	0
5	20241125	183500	30239690	1340	1340	1340	1340	0
6	20241125	183400	30239690	1340	1340	1340	1340	0
7	20241125	183300	30239690	1340	1340	1340	1340	0
8	20241125	183200	30239690	1340	1340	1340	1340	0
9	20241125	183100	30239690	1340	1340	1340	1340	0
10	20241125	183000	30239690	1340	1340	1340	1340	0
11	20241125	182900	30239690	1340	1340	1340	1340	0
12	20241125	182800	30239690	1340	1340	1340	1340	0
13	20241125	182700	30239690	1340	1340	1340	1340	0
14	20241125	182600	30239690	1340	1340	1340	1340	0
15	20241125	182500	30239690	1340	1340	1340	1340	0
16	20241125	182400	30239690	1340	1340	1340	1340	0
17	20241125	182300	30239690	1340	1340	1340	1340	0
18	20241125	182200	30239690	1340	1340	1340	1340	0
19	20241125	182100	30239690	1340	1340	1340	1340	0
20	20241125	182000	30239690	1340	1340	1340	1340	0
21	20241125	181900	30239690	1340	1340	1340	1340	0
22	20241125	181800	30239690	1340	1340	1340	1340	0
23	20241125	181700	30239690	1340	1340	1340	1340	0
24	20241125	181600	30239690	1340	1340	1340	1340	0
25	20241125	181500	30239690	1340	1340	1340	1340	0
26	20241125	181400	30239690	1340	1340	1340	1340	0
27	20241125	181300	30239690	1340	1340	1340	1340	0
28	20241125	181200	30239690	1340	1340	1340	1340	0
29	20241125	181100	30239690	1340	1340	1340	1340	0
30	20241125	181000	30239690	1340	1340	1340	1340	0
31	20241125	180900	30239690	1340	1340	1340	1340	0
32	20241125	180800	30239690	1340	1340	1340	1340	178
33	20241125	180700	30239690	1340	1340	1340	1340	0
34	20241125	180600	30239690	1340	1340	1340	1340	0
35	20241125	180500	30239690	1340	1340	1340	1340	0
36	20241125	180400	30239690	1340	1340	1340	1340	0
37	20241125	180300	30239690	1340	1340	1340	1340	0
38	20241125	180200	30239690	1340	1340	1340	1340	0
39	20241125	180100	30239690	1340	1340	1340	1340	0
40	20241125	180000	30239690	1340	1340	1340	1340	0
41	20241125	175900	30239690	1340	1340	1340	1340	0
42	20241125	175800	30239690	1340	1340	1340	1340	0
43	20241125	175700	30239690	1340	1340	1340	1340	0
44	20241125	175600	30239690	1340	1340	1340	1340	0
45	20241125	175500	30239690	1340	1340	1340	1340	0
46	20241125	175400	30239690	1340	1340	1340	1340	0
47	20241125	175300	30239690	1340	1340	1340	1340	0
48	20241125	175200	30239690	1340	1340	1340	1340	0
49	20241125	175100	30239690	1340	1340	1340	1340	0
50	20241125	175000	30239690	1340	1340	1340	1340	0
51	20241125	174900	30239690	1340	1340	1340	1340	0
52	20241125	174800	30239690	1340	1340	1340	1340	0
53	20241125	174700	30239690	1340	1340	1340	1340	0
54	20241125	174600	30239690	1340	1340	1340	1340	0
55	20241125	174500	30239690	1340	1340	1340	1340	0
56	20241125	174400	30239690	1340	1340	1340	1340	0
57	20241125	174300	30239690	1340	1340	1340	1340	0
58	20241125	174200	30239690	1340	1340	1340	1340	0
59	20241125	174100	30239690	1340	1340	1340	1340	0
60	20241125	174000	30239690	1340	1340	1340	1340	0
61	20241125	173900	30239690	1340	1340	1340	1340	0
62	20241125	173800	30239690	1340	1340	1340	1340	178
63	20241125	173700	30239690	1340	1340	1340	1340	0
64	20241125	173600	30239690	1340	1340	1340	1340	0
65	20241125	173500	30239690	1340	1340	1340	1340	0
66	20241125	173400	30239690	1340	1340	1340	1340	0
67	20241125	173300	30239690	1340	1340	1340	1340	0
68	20241125	173200	30239690	1340	1340	1340	1340	0
69	20241125	173100	30239690	1340	1340	1340	1340	0
70	20241125	173000	30239690	1340	1340	1340	1340	0
71	20241125	172900	30239690	1340	1340	1340	1340	0
72	20241125	172800	30239690	1340	1340	1340	1340	0
73	20241125	172700	30239690	1340	1340	1340	1340	0
74	20241125	172600	30239690	1340	1340	1340	1340	0
75	20241125	172500	30239690	1340	1340	1340	1340	0
76	20241125	172400	30239690	1340	1340	1340	1340	0
77	20241125	172300	30239690	1340	1340	1340	1340	0
78	20241125	172200	30239690	1340	1340	1340	1340	0
79	20241125	172100	30239690	1340	1340	1340	1340	0
80	20241125	172000	30239690	1340	1340	1340	1340	0
81	20241125	171900	30239690	1340	1340	1340	1340	0
82	20241125	171800	30239690	1340	1340	1340	1340	0
83	20241125	171700	30239690	1340	1340	1340	1340	0
84	20241125	171600	30239690	1340	1340	1340	1340	0
85	20241125	171500	30239690	1340	1340	1340	1340	0
86	20241125	171400	30239690	1340	1340	1340	1340	0
87	20241125	171300	30239690	1340	1340	1340	1340	0
88	20241125	171200	30239690	1340	1340	1340	1340	0
89	20241125	171100	30239690	1340	1340	1340	1340	0
90	20241125	171000	30239690	1340	1340	1340	1340	0
91	20241125	170900	30239690	1340	1340	1340	1340	0
92	20241125	170800	30239690	1340	1340	1340	1340	178
93	20241125	170700	30239690	1340	1340	1340	1340	0
94	20241125	170600	30239690	1340	1340	1340	1340	0
95	20241125	170500	30239690	1340	1340	1340	1340	0
96	20241125	170400	30239690	1340	1340	1340	1340	0
97	20241125	170300	30239690	1340	1340	1340	1340	0
98	20241125	170200	30239690	1340	1340	1340	1340	0
99	20241125	170100	30239690	1340	1340	1340	1340	0
100	20241125	170000	30239690	1340	1340	1340	1340	0
101	20241125	165900	30239690	1340	1340	1340	1340	0
102	20241125	165800	30239690	1340	1340	1340	1340	0
103	20241125	165700	30239690	1340	1340	1340	1340	0
104	20241125	165600	30239690	1340	1340	1340	1340	0
105	20241125	165500	30239690	1340	1340	1340	1340	0
106	20241125	165400	30239690	1340	1340	1340	1340	0
107	20241125	165300	30239690	1340	1340	1340	1340	0
108	20241125	165200	30239690	1340	1340	1340	1340	0
109	20241125	165100	30239690	1340	1340	1340	1340	0
110	20241125	165000	30239690	1340	1340	1340	1340	0
111	20241125	164900	30239690	1340	1340	1340	1340	0
112	20241125	164800	30239690	1340	1340	1340	1340	0
113	20241125	164700	30239690	1340	1340	1340	1340	0
114	20241125	164600	30239690	1340	1340	1340	1340	0
115	20241125	164500	30239690	1340	1340	1340	1340	0
116	20241125	164400	30239690	1340	1340	1340	1340	0
117	20241125	164300	30239690	1340	1340	1340	1340	0
118	20241125	164200	30239690	1340	1340	1340	1340	0
119	20241125	164100	30239690	1340	1340	1340	1340	0
120	20241125	164000	30239690	1340	1340	1340	1340	0
121	20241125	163900	30239690	1340	1340	1340	1340	0
122	20241125	163800	30239690	1340	1340	1340	1340	178
123	20241125	163700	30239690	1340	1340	1340	1340	0
124	20241125	163600	30239690	1340	1340	1340	1340	0
125	20241125	163500	30239690	1340	1340	1340	1340	0
126	20241125	163400	30239690	1340	1340	1340	1340	0
127	20241125	163300	30239690	1340	1340	1340	1340	0
128	20241125	163200	30239690	1340	1340	1340	1340	0
129	20241125	163100	30239690	1340	1340	1340	1340	0
130	20241125	163000	30239690	1340	1340	1340	1340	0
131	20241125	162900	30239690	1340	1340	1340	1340	0
132	20241125	162800	30239690	1340	1340	1340	1340	0
133	20241125	162700	30239690	1340	1340	1340	1340	0
134	20241125	162600	30239690	1340	1340	1340	1340	0
135	20241125	162500	30239690	1340	1340	1340	1340	0
136	20241125	162400	30239690	1340	1340	1340	1340	0
137	20241125	162300	30239690	1340	1340	1340	1340	0
138	20241125	162200	30239690	1340	1340	1340	1340	0
139	20241125	162100	30239690	1340	1340	1340	1340	0
140	20241125	162000	30239690	1340	1340	1340	1340	0
141	20241125	161900	30239690	1340	1340	1340	1340	0
142	20241125	161800	30239690	1340	1340	1340	1340	0
143	20241125	161700	30239690	1340	1340	1340	1340	0
144	20241125	161600	30239690	1340	1340	1340	1340	0
145	20241125	161500	30239690	1340	1340	1340	1340	0
146	20241125	161400	30239690	1340	1340	1340	1340	0
147	20241125	161300	30239690	1340	1340	1340	1340	0
148	20241125	161200	30239690	1340	1340	1340	1340	0
149	20241125	161100	30239690	1340	1340	1340	1340	0
150	20241125	161000	30239690	1340	1340	1340	1340	0
151	20241125	160900	30239690	1340	1340	1340	1340	0
152	20241125	160800	30239690	1340	1340	1340	1340	178
153	20241125	160700	30239690	1340	1340	1340	1340	0
154	20241125	160600	30239690	1340	1340	1340	1340	0
155	20241125	160500	30239690	1340	1340	1340	1340	0
156	20241125	160400	30239690	1340	1340	1340	1340	0
157	20241125	160300	30239690	1340	1340	1340	1340	0
158	20241125	160200	30239690	1340	1340	1340	1340	0
159	20241125	160100	30239690	1340	1340	1340	1340	0
160	20241125	160000	30239690	1340	1340	1340	1340	0
161	20241125	155900	30239690	1340	1340	1340	1340	0
162	20241125	155800	30239690	1340	1340	1340	1340	0
163	20241125	155700	30239690	1340	1340	1340	1340	0
164	20241125	155600	30239690	1340	1340	1340	1340	0
165	20241125	155500	30239690	1340	1340	1340	1340	0
166	20241125	155400	30239690	1340	1340	1340	1340	0
167	20241125	155300	30239690	1340	1340	1340	1340	0
168	20241125	155200	30239690	1340	1340	1340	1340	0
169	20241125	155100	30239690	1340	1340	1340	1340	0
170	20241125	155000	30239690	1340	1340	1340	1340	0
171	20241125	154900	30239690	1340	1340	1340	1340	0
172	20241125	154800	30239690	1340	1340	1340	1340	0
173	20241125	154700	30239690	1340	1340	1340	1340	0
174	20241125	154600	30239690	1340	1340	1340	1340	0
175	20241125	154500	30239690	1340	1340	1340	1340	0
176	20241125	154400	30239690	1340	1340	1340	1340	0
177	20241125	154300	30239690	1340	1340	1340	1340	0
178	20241125	154200	30239690	1340	1340	1340	1340	0
179	20241125	154100	30239690	1340	1340	1340	1340	0
180	20241125	154000	30239690	1340	1340	1340	1340	0
181	20241125	153900	30239690	1340	1340	1340	1340	0
182	20241125	153800	30239690	1340	1340	1340	1340	178
183	20241125	153700	30239690	1340	1340	1340	1340	0
184	20241125	153600	30239690	1340	1340	1340	1340	0
185	20241125	153500	30239690	1340	1340	1340	1340	0
186	20241125	153400	30239690	1340	1340	1340	1340	0
187	20241125	153300	30239690	1340	1340	1340	1340	0
188	20241125	153200	30239690	1340	1340	1340	1340	0
189	20241125	153100	30239690	1340	1340	1340	1340	0
190	20241125	153000	30239690	1340	1340	1340	1340	178
191	20241125	152900	30001170	1340	1340	1340	1340	0
192	20241125	152800	30001170	1340	1340	1340	1340	0
193	20241125	152700	30001170	1340	1340	1340	1340	0
194	20241125	152600	30001170	1340	1340	1340	1340	0
195	20241125	152500	30001170	1340	1340	1340	1340	0
196	20241125	152400	30001170	1340	1340	1340	1340	0
197	20241125	152300	30001170	1340	1340	1340	1340	0
198	20241125	152200	30001170	1340	1340	1340	1340	0
199	20241125	152100	30001170	1340	1340	1340	1340	0
200	20241125	152000	30001170	1340	1340	1340	1340	0
201	20241125	151900	30001170	1340	1340	1341	1340	36
202	20241125	151800	29952929	1340	1340	1340	1340	0
203	20241125	151700	29952929	1340	1340	1340	1340	4400
204	20241125	151600	24056929	1340	1340	1340	1340	10
205	20241125	151500	24043529	1342	1342	1342	1342	0
206	20241125	151400	24043529	1342	1342	1342	1342	0
207	20241125	151300	24043529	1342	1342	1342	1342	0
208	20241125	151200	24043529	1342	1342	1342	1342	0
209	20241125	151100	24043529	1342	1342	1342	1342	0
210	20241125	151000	24043529	1342	1342	1342	1342	0
211	20241125	150900	24043529	1342	1342	1342	1342	1
212	20241125	150800	24042187	1341	1341	1341	1341	2
213	20241125	150700	24039505	1342	1342	1342	1342	0
214	20241125	150600	24039505	1342	1342	1342	1342	0
215	20241125	150500	24039505	1342	1342	1342	1342	0
216	20241125	150400	24039505	1342	1342	1342	1342	0
217	20241125	150300	24039505	1342	1342	1342	1342	1
218	20241125	150200	24038163	1343	1343	1343	1343	0
219	20241125	150100	24038163	1343	1343	1343	1343	0
220	20241125	150000	24038163	1343	1343	1343	1343	0
221	20241125	145900	24038163	1343	1343	1343	1343	0
222	20241125	145800	24038163	1343	1343	1343	1343	0
223	20241125	145700	24038163	1343	1343	1343	1343	0
224	20241125	145600	24038163	1343	1343	1343	1343	0
225	20241125	145500	24038163	1343	1343	1343	1343	0
226	20241125	145400	24038163	1343	1343	1343	1343	0
227	20241125	145300	24038163	1343	1343	1343	1343	0
228	20241125	145200	24038163	1343	1343	1343	1343	0
229	20241125	145100	24038163	1343	1343	1343	1343	0
230	20241125	145000	24038163	1343	1343	1343	1343	0
231	20241125	144900	24038163	1343	1343	1343	1343	0
232	20241125	144800	24038163	1343	1341	1343	1341	10
233	20241125	144700	24024745	1341	1341	1341	1341	0
234	20241125	144600	24024745	1341	1341	1341	1341	0
235	20241125	144500	24024745	1341	1341	1341	1341	0
236	20241125	144400	24024745	1341	1340	1341	1340	2510
237	20241125	144300	20658845	1340	1342	1342	1340	1009
238	20241125	144200	19304787	1343	1343	1343	1343	0
239	20241125	144100	19304787	1343	1343	1343	1343	341
240	20241125	144000	18846824	1342	1342	1342	1342	10
241	20241125	143900	18833404	1345	1345	1345	1345	0
242	20241125	143800	18833404	1345	1345	1345	1345	0
243	20241125	143700	18833404	1345	1345	1345	1345	0
244	20241125	143600	18833404	1345	1345	1345	1345	0
245	20241125	143500	18833404	1345	1345	1345	1345	0
246	20241125	143400	18833404	1345	1345	1345	1345	0
247	20241125	143300	18833404	1345	1345	1345	1345	0
248	20241125	143200	18833404	1345	1345	1345	1345	0
249	20241125	143100	18833404	1345	1345	1345	1345	0
250	20241125	143000	18833404	1345	1345	1345	1345	0
251	20241125	142900	18833404	1345	1345	1345	1345	0
252	20241125	142800	18833404	1345	1345	1345	1345	0
253	20241125	142700	18833404	1345	1345	1345	1345	0
254	20241125	142600	18833404	1345	1345	1345	1345	0
255	20241125	142500	18833404	1345	1345	1345	1345	1478
256	20241125	142400	16845494	1344	1344	1344	1344	0
257	20241125	142300	16845494	1344	1344	1344	1344	1340
258	20241125	142200	15044534	1344	1344	1344	1344	904
259	20241125	142100	13829558	1344	1344	1344	1344	0
260	20241125	142000	13829558	1344	1344	1344	1344	0
261	20241125	141900	13829558	1344	1344	1344	1344	0
262	20241125	141800	13829558	1344	1344	1344	1344	6
263	20241125	141700	13821494	1342	1342	1342	1342	0
264	20241125	141600	13821494	1342	1342	1342	1342	0
265	20241125	141500	13821494	1342	1342	1342	1342	0
266	20241125	141400	13821494	1342	1342	1342	1342	0
267	20241125	141300	13821494	1342	1342	1342	1342	0
268	20241125	141200	13821494	1342	1342	1342	1342	0
269	20241125	141100	13821494	1342	1342	1342	1342	0
270	20241125	141000	13821494	1342	1342	1342	1342	0
271	20241125	140900	13821494	1342	1342	1342	1342	0
272	20241125	140800	13821494	1342	1342	1342	1342	0
273	20241125	140700	13821494	1342	1342	1342	1342	1
274	20241125	140600	13820152	1345	1345	1345	1345	0
275	20241125	140500	13820152	1345	1345	1345	1345	0
276	20241125	140400	13820152	1345	1345	1345	1345	0
277	20241125	140300	13820152	1345	1345	1345	1345	0
278	20241125	140200	13820152	1345	1345	1345	1345	0
279	20241125	140100	13820152	1345	1345	1345	1345	601
280	20241125	140000	13011807	1345	1345	1345	1345	0
281	20241125	135900	13011807	1345	1345	1345	1345	0
282	20241125	135800	13011807	1345	1345	1345	1345	0
283	20241125	135700	13011807	1345	1345	1345	1345	0
284	20241125	135600	13011807	1345	1345	1345	1345	0
285	20241125	135500	13011807	1345	1345	1345	1345	0
286	20241125	135400	13011807	1345	1345	1345	1345	0
287	20241125	135300	13011807	1345	1345	1345	1345	0
288	20241125	135200	13011807	1345	1345	1345	1345	0
289	20241125	135100	13011807	1345	1345	1345	1345	0
290	20241125	135000	13011807	1345	1345	1345	1345	0
291	20241125	134900	13011807	1345	1345	1345	1345	0
292	20241125	134800	13011807	1345	1345	1345	1345	0
293	20241125	134700	13011807	1345	1345	1345	1345	0
294	20241125	134600	13011807	1345	1345	1345	1345	0
295	20241125	134500	13011807	1345	1345	1345	1345	0
296	20241125	134400	13011807	1345	1345	1345	1345	0
297	20241125	134300	13011807	1345	1345	1345	1345	0
298	20241125	134200	13011807	1345	1345	1345	1345	0
299	20241125	134100	13011807	1345	1345	1345	1345	0
300	20241125	134000	13011807	1345	1345	1345	1345	0
301	20241125	133900	13011807	1345	1345	1345	1345	0
302	20241125	133800	13011807	1345	1345	1345	1345	0
303	20241125	133700	13011807	1345	1345	1345	1345	0
304	20241125	133600	13011807	1345	1345	1345	1345	0
305	20241125	133500	13011807	1345	1345	1345	1345	0
306	20241125	133400	13011807	1345	1345	1345	1345	0
307	20241125	133300	13011807	1345	1345	1345	1345	50
308	20241125	133200	12944557	1345	1345	1345	1345	0
309	20241125	133100	12944557	1345	1345	1345	1345	0
310	20241125	133000	12944557	1345	1345	1345	1345	0
311	20241125	132900	12944557	1345	1345	1345	1345	0
312	20241125	132800	12944557	1345	1345	1345	1345	0
313	20241125	132700	12944557	1345	1345	1345	1345	1537
314	20241125	132600	10877292	1345	1345	1345	1345	0
315	20241125	132500	10877292	1345	1345	1345	1345	0
316	20241125	132400	10877292	1345	1345	1345	1345	0
317	20241125	132300	10877292	1345	1345	1345	1345	0
318	20241125	132200	10877292	1345	1345	1345	1345	0
319	20241125	132100	10877292	1345	1345	1345	1345	212
320	20241125	132000	10592152	1346	1346	1346	1346	0
321	20241125	131900	10592152	1346	1346	1346	1346	0
322	20241125	131800	10592152	1346	1346	1346	1346	0
323	20241125	131700	10592152	1346	1346	1346	1346	0
324	20241125	131600	10592152	1346	1346	1346	1346	0
325	20241125	131500	10592152	1346	1346	1346	1346	0
326	20241125	131400	10592152	1346	1346	1346	1346	0
327	20241125	131300	10592152	1346	1346	1346	1346	0
328	20241125	131200	10592152	1346	1346	1346	1346	2
329	20241125	131100	10589460	1345	1345	1345	1345	0
330	20241125	131000	10589460	1345	1345	1345	1345	0
331	20241125	130900	10589460	1345	1345	1345	1345	0
332	20241125	130800	10589460	1345	1345	1345	1345	0
333	20241125	130700	10589460	1345	1344	1345	1344	88
334	20241125	130600	10471169	1344	1344	1344	1344	0
335	20241125	130500	10471169	1344	1344	1344	1344	0
336	20241125	130400	10471169	1344	1344	1344	1344	0
337	20241125	130300	10471169	1344	1344	1344	1344	0
338	20241125	130200	10471169	1344	1344	1344	1344	2200
339	20241125	130100	7514369	1346	1346	1346	1346	0
340	20241125	130000	7514369	1346	1346	1346	1346	0
341	20241125	125900	7514369	1346	1346	1346	1346	0
342	20241125	125800	7514369	1346	1346	1346	1346	0
343	20241125	125700	7514369	1346	1346	1346	1346	0
344	20241125	125600	7514369	1346	1346	1346	1346	0
345	20241125	125500	7514369	1346	1346	1346	1346	0
346	20241125	125400	7514369	1346	1346	1346	1346	0
347	20241125	125300	7514369	1346	1346	1346	1346	0
348	20241125	125200	7514369	1346	1346	1346	1346	0
349	20241125	125100	7514369	1346	1346	1346	1346	0
350	20241125	125000	7514369	1346	1346	1346	1346	0
351	20241125	124900	7514369	1346	1346	1346	1346	0
352	20241125	124800	7514369	1346	1346	1346	1346	0
353	20241125	124700	7514369	1346	1346	1346	1346	0
354	20241125	124600	7514369	1346	1346	1346	1346	0
355	20241125	124500	7514369	1346	1346	1346	1346	0
356	20241125	124400	7514369	1346	1346	1346	1346	0
357	20241125	124300	7514369	1346	1346	1346	1346	948
358	20241125	124200	6238361	1346	1346	1346	1346	0
359	20241125	124100	6238361	1346	1346	1346	1346	0
360	20241125	124000	6238361	1346	1346	1346	1346	0
361	20241125	123900	6238361	1346	1346	1346	1346	0
362	20241125	123800	6238361	1346	1346	1346	1346	0
363	20241125	123700	6238361	1346	1346	1346	1346	0
364	20241125	123600	6238361	1346	1346	1346	1346	0
365	20241125	123500	6238361	1346	1346	1346	1346	0
366	20241125	123400	6238361	1346	1346	1346	1346	0
367	20241125	123300	6238361	1346	1346	1346	1346	0
368	20241125	123200	6238361	1346	1346	1346	1346	0
369	20241125	123100	6238361	1346	1346	1346	1346	0
370	20241125	123000	6238361	1346	1346	1346	1346	0
371	20241125	122900	6238361	1346	1346	1346	1346	0
372	20241125	122800	6238361	1346	1346	1346	1346	0
373	20241125	122700	6238361	1346	1346	1346	1346	0
374	20241125	122600	6238361	1346	1346	1346	1346	0
375	20241125	122500	6238361	1346	1346	1346	1346	0
376	20241125	122400	6238361	1346	1346	1346	1346	0
377	20241125	122300	6238361	1346	1346	1346	1346	0
378	20241125	122200	6238361	1346	1346	1346	1346	0
379	20241125	122100	6238361	1346	1346	1346	1346	0
380	20241125	122000	6238361	1346	1346	1346	1346	0
381	20241125	121900	6238361	1346	1346	1346	1346	0
382	20241125	121800	6238361	1346	1346	1346	1346	0
383	20241125	121700	6238361	1346	1346	1346	1346	0
384	20241125	121600	6238361	1346	1346	1346	1346	0
385	20241125	121500	6238361	1346	1346	1346	1346	0
386	20241125	121400	6238361	1346	1346	1346	1346	9
387	20241125	121300	6226247	1341	1341	1341	1341	1
388	20241125	121200	6224906	1341	1341	1341	1341	0
389	20241125	121100	6224906	1341	1341	1341	1341	0
390	20241125	121000	6224906	1341	1341	1341	1341	0
391	20241125	120900	6224906	1341	1341	1341	1341	0
392	20241125	120800	6224906	1341	1341	1341	1341	0
393	20241125	120700	6224906	1341	1341	1341	1341	0
394	20241125	120600	6224906	1341	1341	1341	1341	0
395	20241125	120500	6224906	1341	1341	1341	1341	0
396	20241125	120400	6224906	1341	1341	1341	1341	0
397	20241125	120300	6224906	1341	1341	1341	1341	0
398	20241125	120200	6224906	1341	1341	1341	1341	0
399	20241125	120100	6224906	1341	1341	1341	1341	0
400	20241125	120000	6224906	1341	1341	1341	1341	0
401	20241125	115900	6224906	1341	1342	1342	1341	700
402	20241125	115800	5286205	1346	1346	1346	1346	0
403	20241125	115700	5286205	1346	1346	1346	1346	0
404	20241125	115600	5286205	1346	1346	1346	1346	0
405	20241125	115500	5286205	1346	1346	1346	1346	0
406	20241125	115400	5286205	1346	1346	1346	1346	77
407	20241125	115300	5182563	1346	1346	1346	1346	0
408	20241125	115200	5182563	1346	1346	1346	1346	0
409	20241125	115100	5182563	1346	1346	1346	1346	0
410	20241125	115000	5182563	1346	1346	1346	1346	1
411	20241125	114900	5181217	1346	1345	1346	1345	60
412	20241125	114800	5100511	1345	1345	1345	1345	0
413	20241125	114700	5100511	1345	1345	1345	1345	0
414	20241125	114600	5100511	1345	1345	1345	1345	200
415	20241125	114500	4831511	1345	1345	1345	1345	601
416	20241125	114400	4023166	1342	1342	1342	1342	0
417	20241125	114300	4023166	1342	1342	1342	1342	30
418	20241125	114200	3982906	1342	1342	1342	1342	0
419	20241125	114100	3982906	1342	1342	1342	1342	2
420	20241125	114000	3980222	1342	1342	1342	1342	0
421	20241125	113900	3980222	1342	1342	1342	1342	0
422	20241125	113800	3980222	1342	1342	1342	1342	0
423	20241125	113700	3980222	1342	1342	1342	1342	0
424	20241125	113600	3980222	1342	1342	1342	1342	700
425	20241125	113500	3040822	1342	1342	1342	1342	67
426	20241125	113400	2950908	1342	1342	1342	1342	0
427	20241125	113300	2950908	1342	1342	1342	1342	1
428	20241125	113200	2949566	1342	1342	1342	1342	0
429	20241125	113100	2949566	1342	1342	1342	1342	0
430	20241125	113000	2949566	1342	1342	1342	1342	0
431	20241125	112900	2949566	1342	1342	1342	1342	0
432	20241125	112800	2949566	1342	1342	1342	1342	0
433	20241125	112700	2949566	1342	1342	1342	1342	0
434	20241125	112600	2949566	1342	1342	1342	1342	0
435	20241125	112500	2949566	1342	1342	1342	1342	0
436	20241125	112400	2949566	1342	1342	1342	1342	0
437	20241125	112300	2949566	1342	1342	1342	1342	0
438	20241125	112200	2949566	1342	1342	1342	1342	0
439	20241125	112100	2949566	1342	1342	1342	1342	0
440	20241125	112000	2949566	1342	1342	1342	1342	0
441	20241125	111900	2949566	1342	1342	1342	1342	0
442	20241125	111800	2949566	1342	1342	1342	1342	0
443	20241125	111700	2949566	1342	1342	1342	1342	0
444	20241125	111600	2949566	1342	1342	1342	1342	0
445	20241125	111500	2949566	1342	1342	1342	1342	0
446	20241125	111400	2949566	1342	1342	1342	1342	0
447	20241125	111300	2949566	1342	1342	1342	1342	0
448	20241125	111200	2949566	1342	1342	1342	1342	0
449	20241125	111100	2949566	1342	1342	1342	1342	0
450	20241125	111000	2949566	1342	1342	1342	1342	0
451	20241125	110900	2949566	1342	1342	1342	1342	0
452	20241125	110800	2949566	1342	1342	1342	1342	0
453	20241125	110700	2949566	1342	1342	1342	1342	0
454	20241125	110600	2949566	1342	1342	1342	1342	0
455	20241125	110500	2949566	1342	1342	1342	1342	0
456	20241125	110400	2949566	1342	1342	1342	1342	0
457	20241125	110300	2949566	1342	1342	1342	1342	0
458	20241125	110200	2949566	1342	1342	1342	1342	0
459	20241125	110100	2949566	1342	1342	1342	1342	0
460	20241125	110000	2949566	1342	1342	1342	1342	0
461	20241125	105900	2949566	1342	1342	1342	1342	0
462	20241125	105800	2949566	1342	1342	1342	1342	0
463	20241125	105700	2949566	1342	1342	1342	1342	19
464	20241125	105600	2924068	1342	1342	1342	1342	0
465	20241125	105500	2924068	1342	1342	1342	1342	20
466	20241125	105400	2897228	1340	1340	1340	1340	0
467	20241125	105300	2897228	1340	1340	1340	1340	0
468	20241125	105200	2897228	1340	1340	1340	1340	0
469	20241125	105100	2897228	1340	1340	1340	1340	0
470	20241125	105000	2897228	1340	1340	1340	1340	0
471	20241125	104900	2897228	1340	1340	1340	1340	0
472	20241125	104800	2897228	1340	1340	1340	1340	0
473	20241125	104700	2897228	1340	1340	1340	1340	0
474	20241125	104600	2897228	1340	1340	1340	1340	0
475	20241125	104500	2897228	1340	1340	1340	1340	0
476	20241125	104400	2897228	1340	1340	1340	1340	0
477	20241125	104300	2897228	1340	1340	1340	1340	0
478	20241125	104200	2897228	1340	1340	1340	1340	0
479	20241125	104100	2897228	1340	1340	1340	1340	0
480	20241125	104000	2897228	1340	1340	1340	1340	0
481	20241125	103900	2897228	1340	1340	1340	1340	0
482	20241125	103800	2897228	1340	1340	1340	1340	0
483	20241125	103700	2897228	1340	1340	1340	1340	0
484	20241125	103600	2897228	1340	1340	1340	1340	0
485	20241125	103500	2897228	1340	1340	1340	1340	0
486	20241125	103400	2897228	1340	1340	1340	1340	0
487	20241125	103300	2897228	1340	1340	1340	1340	1
488	20241125	103200	2895888	1342	1342	1342	1342	0
489	20241125	103100	2895888	1342	1342	1342	1342	0
490	20241125	103000	2895888	1342	1342	1342	1342	0
491	20241125	102900	2895888	1342	1342	1342	1342	0
492	20241125	102800	2895888	1342	1342	1342	1342	0
493	20241125	102700	2895888	1342	1342	1342	1342	0
494	20241125	102600	2895888	1342	1342	1342	1342	6
495	20241125	102500	2887836	1340	1340	1340	1340	0
496	20241125	102400	2887836	1340	1340	1340	1340	0
497	20241125	102300	2887836	1340	1340	1340	1340	0
498	20241125	102200	2887836	1340	1340	1340	1340	0
499	20241125	102100	2887836	1340	1340	1340	1340	0
500	20241125	102000	2887836	1340	1339	1340	1339	1947
501	20241125	101900	278888	1339	1339	1339	1339	0
502	20241125	101800	278888	1339	1340	1340	1339	55
503	20241125	101700	205189	1341	1341	1341	1341	0
504	20241125	101600	205189	1341	1341	1341	1341	0
505	20241125	101500	205189	1341	1341	1341	1341	0
506	20241125	101400	205189	1341	1341	1341	1341	0
507	20241125	101300	205189	1341	1341	1341	1341	0
508	20241125	101200	205189	1341	1341	1341	1341	0
509	20241125	101100	205189	1341	1341	1341	1341	13
510	20241125	101000	187756	1342	1342	1342	1342	0
511	20241125	100900	187756	1342	1342	1342	1342	0
512	20241125	100800	187756	1342	1342	1342	1342	0
513	20241125	100700	187756	1342	1342	1342	1342	0
514	20241125	100600	187756	1342	1342	1342	1342	0
515	20241125	100500	187756	1342	1342	1342	1342	0
516	20241125	100400	187756	1342	1342	1342	1342	0
517	20241125	100300	187756	1342	1342	1342	1342	0
518	20241125	100200	187756	1342	1342	1342	1342	0
519	20241125	100100	187756	1342	1342	1342	1342	0
520	20241125	100000	187756	1342	1342	1342	1342	0
521	20241125	095900	187756	1342	1342	1342	1342	0
522	20241125	095800	187756	1342	1342	1342	1342	0
523	20241125	095700	187756	1342	1342	1342	1342	1
524	20241125	095600	186414	1341	1341	1341	1341	0
525	20241125	095500	186414	1341	1341	1341	1341	0
526	20241125	095400	186414	1341	1341	1341	1341	0
527	20241125	095300	186414	1341	1341	1341	1341	0
528	20241125	095200	186414	1341	1341	1341	1341	0
529	20241125	095100	186414	1341	1341	1341	1341	0
530	20241125	095000	186414	1341	1341	1341	1341	0
531	20241125	094900	186414	1341	1341	1341	1341	21
532	20241125	094800	158253	1341	1341	1341	1341	0
533	20241125	094700	158253	1341	1341	1341	1341	0
534	20241125	094600	158253	1341	1341	1341	1341	52
535	20241125	094500	88521	1340	1340	1340	1340	0
536	20241125	094400	88521	1340	1340	1340	1340	0
537	20241125	094300	88521	1340	1340	1340	1340	3
538	20241125	094200	84501	1341	1341	1341	1341	0
539	20241125	094100	84501	1341	1341	1341	1341	0
540	20241125	094000	84501	1341	1341	1341	1341	0
541	20241125	093900	84501	1341	1341	1341	1341	5
542	20241125	093800	77796	1341	1341	1341	1341	0
543	20241125	093700	77796	1341	1341	1341	1341	0
544	20241125	093600	77796	1341	1341	1341	1341	0
545	20241125	093500	77796	1341	1341	1341	1341	0
546	20241125	093400	77796	1341	1341	1341	1341	0
547	20241125	093300	77796	1341	1341	1341	1341	0
548	20241125	093200	77796	1341	1341	1341	1341	0
549	20241125	093100	77796	1341	1341	1341	1341	0
550	20241125	093000	77796	1341	1341	1341	1341	0
551	20241125	092900	77796	1341	1341	1341	1341	0
552	20241125	092800	77796	1341	1341	1341	1341	0
553	20241125	092700	77796	1341	1341	1341	1341	0
554	20241125	092600	77796	1341	1341	1341	1341	0
555	20241125	092500	77796	1341	1341	1341	1341	0
556	20241125	092400	77796	1341	1341	1341	1341	0
557	20241125	092300	77796	1341	1341	1341	1341	0
558	20241125	092200	77796	1341	1341	1341	1341	0
559	20241125	092100	77796	1341	1341	1341	1341	2
560	20241125	092000	75114	1341	1341	1341	1341	0
561	20241125	091900	75114	1341	1341	1341	1341	0
562	20241125	091800	75114	1341	1341	1341	1341	0
563	20241125	091700	75114	1341	1341	1341	1341	0
564	20241125	091600	75114	1341	1341	1341	1341	3
565	20241125	091500	71091	1341	1341	1341	1341	0
566	20241125	091400	71091	1341	1341	1341	1341	1
567	20241125	091300	69750	1341	1341	1341	1341	0
568	20241125	091200	69750	1341	1341	1341	1341	0
569	20241125	091100	69750	1341	1341	1341	1341	0
570	20241125	091000	69750	1341	1341	1341	1341	50
571	20241125	090900	2700	1350	1350	1350	1350	0
572	20241125	090800	2700	1350	1350	1350	1350	0
573	20241125	090700	2700	1350	1350	1350	1350	0
574	20241125	090600	2700	1350	1350	1350	1350	0
575	20241125	090500	2700	1350	1350	1350	1350	0
576	20241125	090400	2700	1350	1350	1350	1350	0
577	20241125	090300	2700	1350	1350	1350	1350	0
578	20241125	090200	2700	1350	1350	1350	1350	0
579	20241125	090100	2700	1350	1350	1350	1350	0
580	20241125	090000	2700	1350	1350	1350	1350	2