KissMeData/002690/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	183800	30283667	1327	1327	1327	1327	412
3	20241203	183700	30283667	1327	1327	1327	1327	0
4	20241203	183600	30283667	1327	1327	1327	1327	0
5	20241203	183500	30283667	1327	1327	1327	1327	0
6	20241203	183400	30283667	1327	1327	1327	1327	0
7	20241203	183300	30283667	1327	1327	1327	1327	0
8	20241203	183200	30283667	1327	1327	1327	1327	0
9	20241203	183100	30283667	1327	1327	1327	1327	0
10	20241203	183000	30283667	1327	1327	1327	1327	0
11	20241203	182900	30283667	1327	1327	1327	1327	0
12	20241203	182800	30283667	1327	1327	1327	1327	0
13	20241203	182700	30283667	1327	1327	1327	1327	0
14	20241203	182600	30283667	1327	1327	1327	1327	0
15	20241203	182500	30283667	1327	1327	1327	1327	0
16	20241203	182400	30283667	1327	1327	1327	1327	0
17	20241203	182300	30283667	1327	1327	1327	1327	0
18	20241203	182200	30283667	1327	1327	1327	1327	0
19	20241203	182100	30283667	1327	1327	1327	1327	0
20	20241203	182000	30283667	1327	1327	1327	1327	0
21	20241203	181900	30283667	1327	1327	1327	1327	0
22	20241203	181800	30283667	1327	1327	1327	1327	0
23	20241203	181700	30283667	1327	1327	1327	1327	0
24	20241203	181600	30283667	1327	1327	1327	1327	0
25	20241203	181500	30283667	1327	1327	1327	1327	0
26	20241203	181400	30283667	1327	1327	1327	1327	0
27	20241203	181300	30283667	1327	1327	1327	1327	0
28	20241203	181200	30283667	1327	1327	1327	1327	0
29	20241203	181100	30283667	1327	1327	1327	1327	0
30	20241203	181000	30283667	1327	1327	1327	1327	0
31	20241203	180900	30283667	1327	1327	1327	1327	0
32	20241203	180800	30283667	1327	1327	1327	1327	412
33	20241203	180700	30283667	1327	1327	1327	1327	0
34	20241203	180600	30283667	1327	1327	1327	1327	0
35	20241203	180500	30283667	1327	1327	1327	1327	0
36	20241203	180400	30283667	1327	1327	1327	1327	0
37	20241203	180300	30283667	1327	1327	1327	1327	0
38	20241203	180200	30283667	1327	1327	1327	1327	0
39	20241203	180100	30283667	1327	1327	1327	1327	0
40	20241203	180000	30283667	1327	1327	1327	1327	0
41	20241203	175900	30283667	1327	1327	1327	1327	0
42	20241203	175800	30283667	1327	1327	1327	1327	0
43	20241203	175700	30283667	1327	1327	1327	1327	0
44	20241203	175600	30283667	1327	1327	1327	1327	0
45	20241203	175500	30283667	1327	1327	1327	1327	0
46	20241203	175400	30283667	1327	1327	1327	1327	0
47	20241203	175300	30283667	1327	1327	1327	1327	0
48	20241203	175200	30283667	1327	1327	1327	1327	0
49	20241203	175100	30283667	1327	1327	1327	1327	0
50	20241203	175000	30283667	1327	1327	1327	1327	0
51	20241203	174900	30283667	1327	1327	1327	1327	0
52	20241203	174800	30283667	1327	1327	1327	1327	0
53	20241203	174700	30283667	1327	1327	1327	1327	0
54	20241203	174600	30283667	1327	1327	1327	1327	0
55	20241203	174500	30283667	1327	1327	1327	1327	0
56	20241203	174400	30283667	1327	1327	1327	1327	0
57	20241203	174300	30283667	1327	1327	1327	1327	0
58	20241203	174200	30283667	1327	1327	1327	1327	0
59	20241203	174100	30283667	1327	1327	1327	1327	0
60	20241203	174000	30283667	1327	1327	1327	1327	0
61	20241203	173900	30283667	1327	1327	1327	1327	0
62	20241203	173800	30283667	1327	1327	1327	1327	412
63	20241203	173700	30283667	1327	1327	1327	1327	0
64	20241203	173600	30283667	1327	1327	1327	1327	0
65	20241203	173500	30283667	1327	1327	1327	1327	0
66	20241203	173400	30283667	1327	1327	1327	1327	0
67	20241203	173300	30283667	1327	1327	1327	1327	0
68	20241203	173200	30283667	1327	1327	1327	1327	0
69	20241203	173100	30283667	1327	1327	1327	1327	0
70	20241203	173000	30283667	1327	1327	1327	1327	0
71	20241203	172900	30283667	1327	1327	1327	1327	0
72	20241203	172800	30283667	1327	1327	1327	1327	0
73	20241203	172700	30283667	1327	1327	1327	1327	0
74	20241203	172600	30283667	1327	1327	1327	1327	0
75	20241203	172500	30283667	1327	1327	1327	1327	0
76	20241203	172400	30283667	1327	1327	1327	1327	0
77	20241203	172300	30283667	1327	1327	1327	1327	0
78	20241203	172200	30283667	1327	1327	1327	1327	0
79	20241203	172100	30283667	1327	1327	1327	1327	0
80	20241203	172000	30283667	1327	1327	1327	1327	0
81	20241203	171900	30283667	1327	1327	1327	1327	0
82	20241203	171800	30283667	1327	1327	1327	1327	0
83	20241203	171700	30283667	1327	1327	1327	1327	0
84	20241203	171600	30283667	1327	1327	1327	1327	0
85	20241203	171500	30283667	1327	1327	1327	1327	0
86	20241203	171400	30283667	1327	1327	1327	1327	0
87	20241203	171300	30283667	1327	1327	1327	1327	0
88	20241203	171200	30283667	1327	1327	1327	1327	0
89	20241203	171100	30283667	1327	1327	1327	1327	0
90	20241203	171000	30283667	1327	1327	1327	1327	0
91	20241203	170900	30283667	1327	1327	1327	1327	0
92	20241203	170800	30283667	1327	1327	1327	1327	412
93	20241203	170700	30283667	1327	1327	1327	1327	0
94	20241203	170600	30283667	1327	1327	1327	1327	0
95	20241203	170500	30283667	1327	1327	1327	1327	0
96	20241203	170400	30283667	1327	1327	1327	1327	0
97	20241203	170300	30283667	1327	1327	1327	1327	0
98	20241203	170200	30283667	1327	1327	1327	1327	0
99	20241203	170100	30283667	1327	1327	1327	1327	0
100	20241203	170000	30283667	1327	1327	1327	1327	0
101	20241203	165900	30283667	1327	1327	1327	1327	0
102	20241203	165800	30283667	1327	1327	1327	1327	0
103	20241203	165700	30283667	1327	1327	1327	1327	0
104	20241203	165600	30283667	1327	1327	1327	1327	0
105	20241203	165500	30283667	1327	1327	1327	1327	0
106	20241203	165400	30283667	1327	1327	1327	1327	0
107	20241203	165300	30283667	1327	1327	1327	1327	0
108	20241203	165200	30283667	1327	1327	1327	1327	0
109	20241203	165100	30283667	1327	1327	1327	1327	0
110	20241203	165000	30283667	1327	1327	1327	1327	0
111	20241203	164900	30283667	1327	1327	1327	1327	0
112	20241203	164800	30283667	1327	1327	1327	1327	0
113	20241203	164700	30283667	1327	1327	1327	1327	0
114	20241203	164600	30283667	1327	1327	1327	1327	0
115	20241203	164500	30283667	1327	1327	1327	1327	0
116	20241203	164400	30283667	1327	1327	1327	1327	0
117	20241203	164300	30283667	1327	1327	1327	1327	0
118	20241203	164200	30283667	1327	1327	1327	1327	0
119	20241203	164100	30283667	1327	1327	1327	1327	0
120	20241203	164000	30283667	1327	1327	1327	1327	0
121	20241203	163900	30283667	1327	1327	1327	1327	0
122	20241203	163800	30283667	1327	1327	1327	1327	412
123	20241203	163700	30283667	1327	1327	1327	1327	0
124	20241203	163600	30283667	1327	1327	1327	1327	0
125	20241203	163500	30283667	1327	1327	1327	1327	0
126	20241203	163400	30283667	1327	1327	1327	1327	0
127	20241203	163300	30283667	1327	1327	1327	1327	0
128	20241203	163200	30283667	1327	1327	1327	1327	0
129	20241203	163100	30283667	1327	1327	1327	1327	0
130	20241203	163000	30283667	1327	1327	1327	1327	0
131	20241203	162900	30283667	1327	1327	1327	1327	0
132	20241203	162800	30283667	1327	1327	1327	1327	0
133	20241203	162700	30283667	1327	1327	1327	1327	0
134	20241203	162600	30283667	1327	1327	1327	1327	0
135	20241203	162500	30283667	1327	1327	1327	1327	0
136	20241203	162400	30283667	1327	1327	1327	1327	0
137	20241203	162300	30283667	1327	1327	1327	1327	0
138	20241203	162200	30283667	1327	1327	1327	1327	0
139	20241203	162100	30283667	1327	1327	1327	1327	0
140	20241203	162000	30283667	1327	1327	1327	1327	0
141	20241203	161900	30283667	1327	1327	1327	1327	0
142	20241203	161800	30283667	1327	1327	1327	1327	0
143	20241203	161700	30283667	1327	1327	1327	1327	0
144	20241203	161600	30283667	1327	1327	1327	1327	0
145	20241203	161500	30283667	1327	1327	1327	1327	0
146	20241203	161400	30283667	1327	1327	1327	1327	0
147	20241203	161300	30283667	1327	1327	1327	1327	0
148	20241203	161200	30283667	1327	1327	1327	1327	0
149	20241203	161100	30283667	1327	1327	1327	1327	0
150	20241203	161000	30283667	1327	1327	1327	1327	0
151	20241203	160900	30283667	1327	1327	1327	1327	0
152	20241203	160800	30283667	1327	1327	1327	1327	412
153	20241203	160700	30283667	1327	1327	1327	1327	0
154	20241203	160600	30283667	1327	1327	1327	1327	0
155	20241203	160500	30283667	1327	1327	1327	1327	0
156	20241203	160400	30283667	1327	1327	1327	1327	0
157	20241203	160300	30283667	1327	1327	1327	1327	0
158	20241203	160200	30283667	1327	1327	1327	1327	0
159	20241203	160100	30283667	1327	1327	1327	1327	0
160	20241203	160000	30283667	1327	1327	1327	1327	0
161	20241203	155900	30283667	1327	1327	1327	1327	0
162	20241203	155800	30283667	1327	1327	1327	1327	0
163	20241203	155700	30283667	1327	1327	1327	1327	0
164	20241203	155600	30283667	1327	1327	1327	1327	0
165	20241203	155500	30283667	1327	1327	1327	1327	0
166	20241203	155400	30283667	1327	1327	1327	1327	0
167	20241203	155300	30283667	1327	1327	1327	1327	0
168	20241203	155200	30283667	1327	1327	1327	1327	0
169	20241203	155100	30283667	1327	1327	1327	1327	0
170	20241203	155000	30283667	1327	1327	1327	1327	0
171	20241203	154900	30283667	1327	1327	1327	1327	0
172	20241203	154800	30283667	1327	1327	1327	1327	0
173	20241203	154700	30283667	1327	1327	1327	1327	0
174	20241203	154600	30283667	1327	1327	1327	1327	0
175	20241203	154500	30283667	1327	1327	1327	1327	0
176	20241203	154400	30283667	1327	1327	1327	1327	0
177	20241203	154300	30283667	1327	1327	1327	1327	0
178	20241203	154200	30283667	1327	1327	1327	1327	0
179	20241203	154100	30283667	1327	1327	1327	1327	0
180	20241203	154000	30283667	1327	1327	1327	1327	0
181	20241203	153900	30283667	1327	1327	1327	1327	0
182	20241203	153800	30283667	1327	1327	1327	1327	412
183	20241203	153700	30283667	1327	1327	1327	1327	0
184	20241203	153600	30283667	1327	1327	1327	1327	0
185	20241203	153500	30283667	1327	1327	1327	1327	0
186	20241203	153400	30283667	1327	1327	1327	1327	0
187	20241203	153300	30283667	1327	1327	1327	1327	0
188	20241203	153200	30283667	1327	1327	1327	1327	0
189	20241203	153100	30283667	1327	1327	1327	1327	0
190	20241203	153000	30283667	1327	1327	1327	1327	412
191	20241203	152900	29736943	1330	1330	1330	1330	0
192	20241203	152800	29736943	1330	1330	1330	1330	0
193	20241203	152700	29736943	1330	1330	1330	1330	0
194	20241203	152600	29736943	1330	1330	1330	1330	0
195	20241203	152500	29736943	1330	1330	1330	1330	0
196	20241203	152400	29736943	1330	1330	1330	1330	0
197	20241203	152300	29736943	1330	1330	1330	1330	0
198	20241203	152200	29736943	1330	1330	1330	1330	0
199	20241203	152100	29736943	1330	1330	1330	1330	0
200	20241203	152000	29736943	1330	1330	1330	1330	0
201	20241203	151900	29736943	1330	1330	1330	1330	0
202	20241203	151800	29736943	1330	1330	1330	1330	0
203	20241203	151700	29736943	1330	1330	1330	1330	0
204	20241203	151600	29736943	1330	1330	1330	1330	0
205	20241203	151500	29736943	1330	1330	1330	1330	0
206	20241203	151400	29736943	1330	1330	1330	1330	0
207	20241203	151300	29736943	1330	1330	1330	1330	0
208	20241203	151200	29736943	1330	1330	1330	1330	0
209	20241203	151100	29736943	1330	1330	1330	1330	0
210	20241203	151000	29736943	1330	1330	1330	1330	0
211	20241203	150900	29736943	1330	1330	1330	1330	0
212	20241203	150800	29736943	1330	1330	1330	1330	0
213	20241203	150700	29736943	1330	1330	1330	1330	0
214	20241203	150600	29736943	1330	1330	1330	1330	0
215	20241203	150500	29736943	1330	1330	1330	1330	0
216	20241203	150400	29736943	1330	1330	1330	1330	0
217	20241203	150300	29736943	1330	1330	1330	1330	0
218	20241203	150200	29736943	1330	1330	1330	1330	0
219	20241203	150100	29736943	1330	1330	1330	1330	0
220	20241203	150000	29736943	1330	1330	1330	1330	0
221	20241203	145900	29736943	1330	1330	1330	1330	0
222	20241203	145800	29736943	1330	1330	1330	1330	1
223	20241203	145700	29735613	1324	1324	1324	1324	1
224	20241203	145600	29734289	1330	1330	1330	1330	0
225	20241203	145500	29734289	1330	1329	1330	1329	3
226	20241203	145400	29730301	1329	1329	1329	1329	0
227	20241203	145300	29730301	1329	1328	1329	1328	16
228	20241203	145200	29709038	1329	1329	1329	1329	0
229	20241203	145100	29709038	1329	1329	1329	1329	0
230	20241203	145000	29709038	1329	1329	1329	1329	0
231	20241203	144900	29709038	1329	1329	1329	1329	1
232	20241203	144800	29707709	1329	1329	1329	1329	0
233	20241203	144700	29707709	1329	1329	1329	1329	0
234	20241203	144600	29707709	1329	1329	1329	1329	0
235	20241203	144500	29707709	1329	1329	1329	1329	0
236	20241203	144400	29707709	1329	1329	1329	1329	0
237	20241203	144300	29707709	1329	1329	1329	1329	0
238	20241203	144200	29707709	1329	1329	1329	1329	0
239	20241203	144100	29707709	1329	1329	1329	1329	0
240	20241203	144000	29707709	1329	1329	1329	1329	0
241	20241203	143900	29707709	1329	1329	1329	1329	0
242	20241203	143800	29707709	1329	1329	1329	1329	0
243	20241203	143700	29707709	1329	1329	1329	1329	0
244	20241203	143600	29707709	1329	1329	1329	1329	0
245	20241203	143500	29707709	1329	1329	1329	1329	0
246	20241203	143400	29707709	1329	1329	1329	1329	0
247	20241203	143300	29707709	1329	1329	1329	1329	0
248	20241203	143200	29707709	1329	1329	1329	1329	0
249	20241203	143100	29707709	1329	1329	1329	1329	0
250	20241203	143000	29707709	1329	1329	1329	1329	0
251	20241203	142900	29707709	1329	1329	1329	1329	1
252	20241203	142800	29706380	1322	1322	1322	1322	0
253	20241203	142700	29706380	1322	1322	1322	1322	0
254	20241203	142600	29706380	1322	1322	1322	1322	0
255	20241203	142500	29706380	1322	1322	1322	1322	1
256	20241203	142400	29705058	1329	1329	1329	1329	1
257	20241203	142300	29703729	1323	1323	1323	1323	0
258	20241203	142200	29703729	1323	1323	1323	1323	0
259	20241203	142100	29703729	1323	1323	1323	1323	0
260	20241203	142000	29703729	1323	1323	1323	1323	0
261	20241203	141900	29703729	1323	1323	1323	1323	1110
262	20241203	141800	28235199	1322	1322	1322	1322	0
263	20241203	141700	28235199	1322	1323	1323	1322	8
264	20241203	141600	28224622	1321	1321	1321	1321	0
265	20241203	141500	28224622	1321	1321	1321	1321	3
266	20241203	141400	28220659	1321	1321	1321	1321	0
267	20241203	141300	28220659	1321	1321	1321	1321	0
268	20241203	141200	28220659	1321	1321	1321	1321	0
269	20241203	141100	28220659	1321	1321	1321	1321	67
270	20241203	141000	28132152	1320	1320	1320	1320	0
271	20241203	140900	28132152	1320	1320	1320	1320	0
272	20241203	140800	28132152	1320	1320	1320	1320	0
273	20241203	140700	28132152	1320	1320	1320	1320	0
274	20241203	140600	28132152	1320	1320	1320	1320	0
275	20241203	140500	28132152	1320	1320	1320	1320	0
276	20241203	140400	28132152	1320	1320	1320	1320	0
277	20241203	140300	28132152	1320	1320	1320	1320	1
278	20241203	140200	28130832	1320	1320	1320	1320	0
279	20241203	140100	28130832	1320	1320	1320	1320	1
280	20241203	140000	28129512	1321	1321	1321	1321	0
281	20241203	135900	28129512	1321	1321	1321	1321	0
282	20241203	135800	28129512	1321	1321	1321	1321	0
283	20241203	135700	28129512	1321	1321	1321	1321	0
284	20241203	135600	28129512	1321	1321	1321	1321	0
285	20241203	135500	28129512	1321	1321	1321	1321	0
286	20241203	135400	28129512	1321	1321	1321	1321	0
287	20241203	135300	28129512	1321	1321	1321	1321	0
288	20241203	135200	28129512	1321	1321	1321	1321	0
289	20241203	135100	28129512	1321	1321	1321	1321	36
290	20241203	135000	28081956	1321	1321	1321	1321	0
291	20241203	134900	28081956	1321	1321	1321	1321	0
292	20241203	134800	28081956	1321	1321	1321	1321	200
293	20241203	134700	27817756	1320	1320	1320	1320	0
294	20241203	134600	27817756	1320	1320	1320	1320	0
295	20241203	134500	27817756	1320	1320	1320	1320	231
296	20241203	134400	27512836	1320	1320	1320	1320	150
297	20241203	134300	27314836	1320	1320	1320	1320	0
298	20241203	134200	27314836	1320	1320	1320	1320	0
299	20241203	134100	27314836	1320	1320	1320	1320	0
300	20241203	134000	27314836	1320	1320	1320	1320	0
301	20241203	133900	27314836	1320	1320	1320	1320	0
302	20241203	133800	27314836	1320	1320	1320	1320	0
303	20241203	133700	27314836	1320	1320	1320	1320	0
304	20241203	133600	27314836	1320	1320	1320	1320	0
305	20241203	133500	27314836	1320	1320	1320	1320	0
306	20241203	133400	27314836	1320	1320	1320	1320	0
307	20241203	133300	27314836	1320	1320	1320	1320	0
308	20241203	133200	27314836	1320	1320	1320	1320	0
309	20241203	133100	27314836	1320	1320	1320	1320	0
310	20241203	133000	27314836	1320	1320	1320	1320	0
311	20241203	132900	27314836	1320	1320	1320	1320	0
312	20241203	132800	27314836	1320	1320	1320	1320	0
313	20241203	132700	27314836	1320	1320	1320	1320	0
314	20241203	132600	27314836	1320	1320	1320	1320	200
315	20241203	132500	27050836	1320	1320	1320	1320	0
316	20241203	132400	27050836	1320	1320	1320	1320	0
317	20241203	132300	27050836	1320	1320	1320	1320	0
318	20241203	132200	27050836	1320	1320	1320	1320	0
319	20241203	132100	27050836	1320	1320	1320	1320	0
320	20241203	132000	27050836	1320	1320	1320	1320	0
321	20241203	131900	27050836	1320	1320	1320	1320	0
322	20241203	131800	27050836	1320	1320	1320	1320	0
323	20241203	131700	27050836	1320	1320	1320	1320	1
324	20241203	131600	27049516	1319	1319	1319	1319	0
325	20241203	131500	27049516	1319	1319	1319	1319	0
326	20241203	131400	27049516	1319	1319	1319	1319	0
327	20241203	131300	27049516	1319	1319	1319	1319	0
328	20241203	131200	27049516	1319	1319	1319	1319	20
329	20241203	131100	27023136	1320	1320	1320	1320	0
330	20241203	131000	27023136	1320	1320	1320	1320	200
331	20241203	130900	26759136	1320	1320	1320	1320	0
332	20241203	130800	26759136	1320	1320	1320	1320	0
333	20241203	130700	26759136	1320	1320	1320	1320	0
334	20241203	130600	26759136	1320	1320	1320	1320	0
335	20241203	130500	26759136	1320	1320	1320	1320	0
336	20241203	130400	26759136	1320	1320	1320	1320	0
337	20241203	130300	26759136	1320	1320	1320	1320	0
338	20241203	130200	26759136	1320	1320	1320	1320	0
339	20241203	130100	26759136	1320	1320	1320	1320	0
340	20241203	130000	26759136	1320	1320	1320	1320	0
341	20241203	125900	26759136	1320	1320	1320	1320	1
342	20241203	125800	26757816	1319	1319	1319	1319	0
343	20241203	125700	26757816	1319	1319	1319	1319	0
344	20241203	125600	26757816	1319	1320	1320	1319	22
345	20241203	125500	26728778	1319	1319	1319	1319	0
346	20241203	125400	26728778	1319	1319	1319	1319	0
347	20241203	125300	26728778	1319	1319	1319	1319	44
348	20241203	125200	26670742	1319	1319	1319	1319	0
349	20241203	125100	26670742	1319	1319	1319	1319	0
350	20241203	125000	26670742	1319	1319	1319	1319	0
351	20241203	124900	26670742	1319	1319	1319	1319	0
352	20241203	124800	26670742	1319	1319	1319	1319	1
353	20241203	124700	26669423	1320	1320	1320	1320	0
354	20241203	124600	26669423	1320	1320	1320	1320	1
355	20241203	124500	26668103	1319	1319	1319	1319	0
356	20241203	124400	26668103	1319	1319	1319	1319	0
357	20241203	124300	26668103	1319	1319	1319	1319	1
358	20241203	124200	26666784	1319	1319	1319	1319	0
359	20241203	124100	26666784	1319	1319	1319	1319	0
360	20241203	124000	26666784	1319	1319	1319	1319	0
361	20241203	123900	26666784	1319	1319	1319	1319	0
362	20241203	123800	26666784	1319	1319	1319	1319	0
363	20241203	123700	26666784	1319	1319	1319	1319	0
364	20241203	123600	26666784	1319	1319	1319	1319	0
365	20241203	123500	26666784	1319	1319	1319	1319	0
366	20241203	123400	26666784	1319	1319	1319	1319	0
367	20241203	123300	26666784	1319	1319	1319	1319	0
368	20241203	123200	26666784	1319	1319	1319	1319	8
369	20241203	123100	26656232	1321	1321	1321	1321	0
370	20241203	123000	26656232	1321	1321	1321	1321	0
371	20241203	122900	26656232	1321	1321	1321	1321	0
372	20241203	122800	26656232	1321	1321	1321	1321	0
373	20241203	122700	26656232	1321	1321	1321	1321	1
374	20241203	122600	26654911	1319	1319	1319	1319	0
375	20241203	122500	26654911	1319	1319	1319	1319	0
376	20241203	122400	26654911	1319	1319	1319	1319	84
377	20241203	122300	26544115	1319	1319	1319	1319	0
378	20241203	122200	26544115	1319	1319	1319	1319	0
379	20241203	122100	26544115	1319	1319	1319	1319	0
380	20241203	122000	26544115	1319	1319	1319	1319	4586
381	20241203	121900	20495181	1319	1319	1319	1319	0
382	20241203	121800	20495181	1319	1319	1319	1319	0
383	20241203	121700	20495181	1319	1319	1319	1319	0
384	20241203	121600	20495181	1319	1319	1319	1319	1
385	20241203	121500	20493862	1319	1319	1319	1319	0
386	20241203	121400	20493862	1319	1319	1319	1319	0
387	20241203	121300	20493862	1319	1319	1319	1319	100
388	20241203	121200	20361962	1319	1319	1319	1319	0
389	20241203	121100	20361962	1319	1319	1319	1319	1
390	20241203	121000	20360643	1319	1319	1319	1319	1
391	20241203	120900	20359324	1317	1317	1317	1317	0
392	20241203	120800	20359324	1317	1317	1317	1317	0
393	20241203	120700	20359324	1317	1317	1317	1317	0
394	20241203	120600	20359324	1317	1317	1317	1317	0
395	20241203	120500	20359324	1317	1317	1317	1317	0
396	20241203	120400	20359324	1317	1317	1317	1317	0
397	20241203	120300	20359324	1317	1317	1317	1317	0
398	20241203	120200	20359324	1317	1317	1317	1317	0
399	20241203	120100	20359324	1317	1317	1317	1317	0
400	20241203	120000	20359324	1317	1317	1317	1317	0
401	20241203	115900	20359324	1317	1317	1317	1317	0
402	20241203	115800	20359324	1317	1317	1317	1317	0
403	20241203	115700	20359324	1317	1317	1317	1317	0
404	20241203	115600	20359324	1317	1317	1317	1317	0
405	20241203	115500	20359324	1317	1317	1317	1317	0
406	20241203	115400	20359324	1317	1317	1317	1317	181
407	20241203	115300	20120947	1317	1317	1317	1317	0
408	20241203	115200	20120947	1317	1317	1317	1317	15
409	20241203	115100	20101192	1321	1321	1321	1321	0
410	20241203	115000	20101192	1321	1321	1321	1321	0
411	20241203	114900	20101192	1321	1321	1321	1321	0
412	20241203	114800	20101192	1321	1321	1321	1321	0
413	20241203	114700	20101192	1321	1321	1321	1321	0
414	20241203	114600	20101192	1321	1321	1321	1321	0
415	20241203	114500	20101192	1321	1319	1321	1319	150
416	20241203	114400	19903322	1319	1319	1319	1319	0
417	20241203	114300	19903322	1319	1319	1319	1319	0
418	20241203	114200	19903322	1319	1319	1319	1319	1
419	20241203	114100	19902003	1317	1317	1317	1317	1
420	20241203	114000	19900686	1319	1319	1319	1319	0
421	20241203	113900	19900686	1319	1319	1319	1319	0
422	20241203	113800	19900686	1319	1319	1319	1319	0
423	20241203	113700	19900686	1319	1319	1319	1319	0
424	20241203	113600	19900686	1319	1319	1319	1319	0
425	20241203	113500	19900686	1319	1319	1319	1319	0
426	20241203	113400	19900686	1319	1319	1319	1319	0
427	20241203	113300	19900686	1319	1319	1319	1319	1
428	20241203	113200	19899367	1316	1316	1316	1316	0
429	20241203	113100	19899367	1316	1317	1317	1316	11
430	20241203	113000	19884884	1319	1319	1319	1319	0
431	20241203	112900	19884884	1319	1319	1319	1319	0
432	20241203	112800	19884884	1319	1319	1319	1319	0
433	20241203	112700	19884884	1319	1319	1319	1319	1
434	20241203	112600	19883565	1317	1319	1319	1317	13
435	20241203	112500	19866424	1319	1319	1319	1319	0
436	20241203	112400	19866424	1319	1319	1319	1319	20
437	20241203	112300	19840044	1319	1319	1319	1319	0
438	20241203	112200	19840044	1319	1319	1319	1319	0
439	20241203	112100	19840044	1319	1319	1319	1319	0
440	20241203	112000	19840044	1319	1319	1319	1319	0
441	20241203	111900	19840044	1319	1319	1319	1319	0
442	20241203	111800	19840044	1319	1319	1319	1319	0
443	20241203	111700	19840044	1319	1319	1319	1319	0
444	20241203	111600	19840044	1319	1319	1319	1319	0
445	20241203	111500	19840044	1319	1319	1319	1319	0
446	20241203	111400	19840044	1319	1319	1319	1319	0
447	20241203	111300	19840044	1319	1319	1319	1319	50
448	20241203	111200	19774094	1319	1319	1319	1319	0
449	20241203	111100	19774094	1319	1319	1319	1319	0
450	20241203	111000	19774094	1319	1319	1319	1319	0
451	20241203	110900	19774094	1319	1319	1319	1319	75
452	20241203	110800	19675169	1319	1319	1319	1319	25
453	20241203	110700	19642194	1319	1319	1319	1319	0
454	20241203	110600	19642194	1319	1319	1319	1319	0
455	20241203	110500	19642194	1319	1319	1319	1319	0
456	20241203	110400	19642194	1319	1319	1319	1319	0
457	20241203	110300	19642194	1319	1319	1319	1319	0
458	20241203	110200	19642194	1319	1319	1319	1319	0
459	20241203	110100	19642194	1319	1319	1319	1319	0
460	20241203	110000	19642194	1319	1319	1319	1319	1
461	20241203	105900	19640875	1316	1316	1316	1316	207
462	20241203	105800	19368463	1319	1319	1319	1319	1
463	20241203	105700	19367144	1316	1316	1316	1316	0
464	20241203	105600	19367144	1316	1316	1316	1316	0
465	20241203	105500	19367144	1316	1316	1316	1316	1
466	20241203	105400	19365828	1319	1319	1319	1319	0
467	20241203	105300	19365828	1319	1319	1319	1319	0
468	20241203	105200	19365828	1319	1319	1319	1319	0
469	20241203	105100	19365828	1319	1319	1319	1319	0
470	20241203	105000	19365828	1319	1318	1319	1316	4017
471	20241203	104900	14067453	1316	1316	1316	1316	0
472	20241203	104800	14067453	1316	1316	1316	1316	0
473	20241203	104700	14067453	1316	1316	1316	1316	0
474	20241203	104600	14067453	1316	1316	1316	1316	0
475	20241203	104500	14067453	1316	1316	1316	1316	0
476	20241203	104400	14067453	1316	1316	1316	1316	0
477	20241203	104300	14067453	1316	1316	1316	1316	1
478	20241203	104200	14066137	1319	1319	1319	1319	1
479	20241203	104100	14064818	1321	1321	1321	1321	0
480	20241203	104000	14064818	1321	1321	1321	1321	0
481	20241203	103900	14064818	1321	1321	1321	1321	0
482	20241203	103800	14064818	1321	1321	1321	1321	0
483	20241203	103700	14064818	1321	1321	1321	1321	0
484	20241203	103600	14064818	1321	1321	1321	1321	0
485	20241203	103500	14064818	1321	1321	1321	1321	0
486	20241203	103400	14064818	1321	1321	1321	1321	0
487	20241203	103300	14064818	1321	1321	1321	1321	0
488	20241203	103200	14064818	1321	1321	1321	1321	0
489	20241203	103100	14064818	1321	1321	1321	1321	0
490	20241203	103000	14064818	1321	1321	1321	1321	0
491	20241203	102900	14064818	1321	1321	1321	1321	0
492	20241203	102800	14064818	1321	1321	1321	1321	0
493	20241203	102700	14064818	1321	1321	1321	1321	0
494	20241203	102600	14064818	1321	1321	1321	1321	0
495	20241203	102500	14064818	1321	1321	1321	1321	0
496	20241203	102400	14064818	1321	1321	1321	1321	0
497	20241203	102300	14064818	1321	1321	1321	1321	0
498	20241203	102200	14064818	1321	1321	1321	1321	0
499	20241203	102100	14064818	1321	1321	1321	1321	0
500	20241203	102000	14064818	1321	1321	1321	1321	0
501	20241203	101900	14064818	1321	1321	1321	1321	0
502	20241203	101800	14064818	1321	1321	1321	1321	0
503	20241203	101700	14064818	1321	1321	1321	1321	0
504	20241203	101600	14064818	1321	1321	1321	1321	0
505	20241203	101500	14064818	1321	1321	1321	1321	0
506	20241203	101400	14064818	1321	1321	1321	1321	0
507	20241203	101300	14064818	1321	1321	1321	1321	0
508	20241203	101200	14064818	1321	1321	1321	1321	0
509	20241203	101100	14064818	1321	1321	1321	1321	0
510	20241203	101000	14064818	1321	1321	1321	1321	0
511	20241203	100900	14064818	1321	1321	1321	1321	0
512	20241203	100800	14064818	1321	1321	1321	1321	0
513	20241203	100700	14064818	1321	1321	1321	1321	0
514	20241203	100600	14064818	1321	1321	1321	1321	0
515	20241203	100500	14064818	1321	1321	1321	1321	0
516	20241203	100400	14064818	1321	1321	1321	1321	0
517	20241203	100300	14064818	1321	1321	1321	1321	0
518	20241203	100200	14064818	1321	1321	1321	1321	0
519	20241203	100100	14064818	1321	1321	1321	1321	0
520	20241203	100000	14064818	1321	1321	1321	1321	1
521	20241203	095900	14063497	1314	1314	1314	1314	0
522	20241203	095800	14063497	1314	1314	1314	1314	0
523	20241203	095700	14063497	1314	1316	1316	1314	642
524	20241203	095600	13219907	1321	1321	1321	1321	2
525	20241203	095500	13217265	1314	1317	1317	1314	1000
526	20241203	095400	11903177	1320	1320	1320	1320	0
527	20241203	095300	11903177	1320	1320	1320	1320	0
528	20241203	095200	11903177	1320	1320	1320	1320	30
529	20241203	095100	11863577	1321	1321	1321	1321	0
530	20241203	095000	11863577	1321	1321	1321	1321	0
531	20241203	094900	11863577	1321	1321	1321	1321	1
532	20241203	094800	11862256	1321	1321	1321	1321	0
533	20241203	094700	11862256	1321	1321	1321	1321	0
534	20241203	094600	11862256	1321	1321	1321	1321	0
535	20241203	094500	11862256	1321	1321	1321	1321	8
536	20241203	094400	11851688	1321	1321	1321	1321	0
537	20241203	094300	11851688	1321	1321	1321	1321	3001
538	20241203	094200	7887367	1313	1313	1313	1313	1
539	20241203	094100	7886054	1311	1311	1311	1311	0
540	20241203	094000	7886054	1311	1311	1311	1311	0
541	20241203	093900	7886054	1311	1311	1311	1311	0
542	20241203	093800	7886054	1311	1311	1311	1311	0
543	20241203	093700	7886054	1311	1311	1311	1311	0
544	20241203	093600	7886054	1311	1311	1311	1311	0
545	20241203	093500	7886054	1311	1311	1311	1311	0
546	20241203	093400	7886054	1311	1311	1311	1311	0
547	20241203	093300	7886054	1311	1321	1321	1310	3625
548	20241203	093200	3133689	1321	1321	1321	1321	0
549	20241203	093100	3133689	1321	1321	1321	1321	0
550	20241203	093000	3133689	1321	1321	1321	1321	0
551	20241203	092900	3133689	1321	1321	1321	1321	0
552	20241203	092800	3133689	1321	1321	1321	1321	0
553	20241203	092700	3133689	1321	1321	1321	1321	0
554	20241203	092600	3133689	1321	1321	1321	1321	0
555	20241203	092500	3133689	1321	1321	1321	1321	0
556	20241203	092400	3133689	1321	1321	1321	1321	0
557	20241203	092300	3133689	1321	1321	1321	1321	0
558	20241203	092200	3133689	1321	1321	1321	1321	0
559	20241203	092100	3133689	1321	1321	1321	1321	0
560	20241203	092000	3133689	1321	1321	1321	1321	0
561	20241203	091900	3133689	1321	1321	1321	1321	0
562	20241203	091800	3133689	1321	1321	1321	1321	0
563	20241203	091700	3133689	1321	1316	1321	1315	1304
564	20241203	091600	1418922	1315	1318	1318	1315	220
565	20241203	091500	1129563	1321	1321	1321	1321	0
566	20241203	091400	1129563	1321	1321	1321	1321	0
567	20241203	091300	1129563	1321	1321	1321	1321	0
568	20241203	091200	1129563	1321	1321	1321	1321	0
569	20241203	091100	1129563	1321	1321	1321	1321	0
570	20241203	091000	1129563	1321	1318	1321	1318	202
571	20241203	090900	862727	1323	1323	1323	1323	0
572	20241203	090800	862727	1323	1323	1323	1323	0
573	20241203	090700	862727	1323	1323	1323	1323	0
574	20241203	090600	862727	1323	1323	1323	1323	0
575	20241203	090500	862727	1323	1323	1323	1323	0
576	20241203	090400	862727	1323	1323	1323	1323	0
577	20241203	090300	862727	1323	1323	1323	1323	0
578	20241203	090200	862727	1323	1323	1323	1323	0
579	20241203	090100	862727	1323	1323	1323	1323	1
580	20241203	090000	861404	1313	1320	1320	1313	655