KissMeData/002690/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183800	17439239	1330	1330	1330	1330	714
3	20241224	183700	17439239	1330	1330	1330	1330	0
4	20241224	183600	17439239	1330	1330	1330	1330	0
5	20241224	183500	17439239	1330	1330	1330	1330	0
6	20241224	183400	17439239	1330	1330	1330	1330	0
7	20241224	183300	17439239	1330	1330	1330	1330	0
8	20241224	183200	17439239	1330	1330	1330	1330	0
9	20241224	183100	17439239	1330	1330	1330	1330	0
10	20241224	183000	17439239	1330	1330	1330	1330	0
11	20241224	182900	17439239	1330	1330	1330	1330	0
12	20241224	182800	17439239	1330	1330	1330	1330	0
13	20241224	182700	17439239	1330	1330	1330	1330	0
14	20241224	182600	17439239	1330	1330	1330	1330	0
15	20241224	182500	17439239	1330	1330	1330	1330	0
16	20241224	182400	17439239	1330	1330	1330	1330	0
17	20241224	182300	17439239	1330	1330	1330	1330	0
18	20241224	182200	17439239	1330	1330	1330	1330	0
19	20241224	182100	17439239	1330	1330	1330	1330	0
20	20241224	182000	17439239	1330	1330	1330	1330	0
21	20241224	181900	17439239	1330	1330	1330	1330	0
22	20241224	181800	17439239	1330	1330	1330	1330	0
23	20241224	181700	17439239	1330	1330	1330	1330	0
24	20241224	181600	17439239	1330	1330	1330	1330	0
25	20241224	181500	17439239	1330	1330	1330	1330	0
26	20241224	181400	17439239	1330	1330	1330	1330	0
27	20241224	181300	17439239	1330	1330	1330	1330	0
28	20241224	181200	17439239	1330	1330	1330	1330	0
29	20241224	181100	17439239	1330	1330	1330	1330	0
30	20241224	181000	17439239	1330	1330	1330	1330	0
31	20241224	180900	17439239	1330	1330	1330	1330	0
32	20241224	180800	17439239	1330	1330	1330	1330	714
33	20241224	180700	17439239	1330	1330	1330	1330	0
34	20241224	180600	17439239	1330	1330	1330	1330	0
35	20241224	180500	17439239	1330	1330	1330	1330	0
36	20241224	180400	17439239	1330	1330	1330	1330	0
37	20241224	180300	17439239	1330	1330	1330	1330	0
38	20241224	180200	17439239	1330	1330	1330	1330	0
39	20241224	180100	17439239	1330	1330	1330	1330	0
40	20241224	180000	17439239	1330	1330	1330	1330	0
41	20241224	175900	17439239	1330	1330	1330	1330	0
42	20241224	175800	17439239	1330	1330	1330	1330	0
43	20241224	175700	17439239	1330	1330	1330	1330	0
44	20241224	175600	17439239	1330	1330	1330	1330	0
45	20241224	175500	17439239	1330	1330	1330	1330	0
46	20241224	175400	17439239	1330	1330	1330	1330	0
47	20241224	175300	17439239	1330	1330	1330	1330	0
48	20241224	175200	17439239	1330	1330	1330	1330	0
49	20241224	175100	17439239	1330	1330	1330	1330	0
50	20241224	175000	17439239	1330	1330	1330	1330	0
51	20241224	174900	17439239	1330	1330	1330	1330	0
52	20241224	174800	17439239	1330	1330	1330	1330	0
53	20241224	174700	17439239	1330	1330	1330	1330	0
54	20241224	174600	17439239	1330	1330	1330	1330	0
55	20241224	174500	17439239	1330	1330	1330	1330	0
56	20241224	174400	17439239	1330	1330	1330	1330	0
57	20241224	174300	17439239	1330	1330	1330	1330	0
58	20241224	174200	17439239	1330	1330	1330	1330	0
59	20241224	174100	17439239	1330	1330	1330	1330	0
60	20241224	174000	17439239	1330	1330	1330	1330	0
61	20241224	173900	17439239	1330	1330	1330	1330	0
62	20241224	173800	17439239	1330	1330	1330	1330	714
63	20241224	173700	17439239	1330	1330	1330	1330	0
64	20241224	173600	17439239	1330	1330	1330	1330	0
65	20241224	173500	17439239	1330	1330	1330	1330	0
66	20241224	173400	17439239	1330	1330	1330	1330	0
67	20241224	173300	17439239	1330	1330	1330	1330	0
68	20241224	173200	17439239	1330	1330	1330	1330	0
69	20241224	173100	17439239	1330	1330	1330	1330	0
70	20241224	173000	17439239	1330	1330	1330	1330	0
71	20241224	172900	17439239	1330	1330	1330	1330	0
72	20241224	172800	17439239	1330	1330	1330	1330	0
73	20241224	172700	17439239	1330	1330	1330	1330	0
74	20241224	172600	17439239	1330	1330	1330	1330	0
75	20241224	172500	17439239	1330	1330	1330	1330	0
76	20241224	172400	17439239	1330	1330	1330	1330	0
77	20241224	172300	17439239	1330	1330	1330	1330	0
78	20241224	172200	17439239	1330	1330	1330	1330	0
79	20241224	172100	17439239	1330	1330	1330	1330	0
80	20241224	172000	17439239	1330	1330	1330	1330	0
81	20241224	171900	17439239	1330	1330	1330	1330	0
82	20241224	171800	17439239	1330	1330	1330	1330	0
83	20241224	171700	17439239	1330	1330	1330	1330	0
84	20241224	171600	17439239	1330	1330	1330	1330	0
85	20241224	171500	17439239	1330	1330	1330	1330	0
86	20241224	171400	17439239	1330	1330	1330	1330	0
87	20241224	171300	17439239	1330	1330	1330	1330	0
88	20241224	171200	17439239	1330	1330	1330	1330	0
89	20241224	171100	17439239	1330	1330	1330	1330	0
90	20241224	171000	17439239	1330	1330	1330	1330	0
91	20241224	170900	17439239	1330	1330	1330	1330	0
92	20241224	170800	17439239	1330	1330	1330	1330	714
93	20241224	170700	17439239	1330	1330	1330	1330	0
94	20241224	170600	17439239	1330	1330	1330	1330	0
95	20241224	170500	17439239	1330	1330	1330	1330	0
96	20241224	170400	17439239	1330	1330	1330	1330	0
97	20241224	170300	17439239	1330	1330	1330	1330	0
98	20241224	170200	17439239	1330	1330	1330	1330	0
99	20241224	170100	17439239	1330	1330	1330	1330	0
100	20241224	170000	17439239	1330	1330	1330	1330	0
101	20241224	165900	17439239	1330	1330	1330	1330	0
102	20241224	165800	17439239	1330	1330	1330	1330	0
103	20241224	165700	17439239	1330	1330	1330	1330	0
104	20241224	165600	17439239	1330	1330	1330	1330	0
105	20241224	165500	17439239	1330	1330	1330	1330	0
106	20241224	165400	17439239	1330	1330	1330	1330	0
107	20241224	165300	17439239	1330	1330	1330	1330	0
108	20241224	165200	17439239	1330	1330	1330	1330	0
109	20241224	165100	17439239	1330	1330	1330	1330	0
110	20241224	165000	17439239	1330	1330	1330	1330	0
111	20241224	164900	17439239	1330	1330	1330	1330	0
112	20241224	164800	17439239	1330	1330	1330	1330	0
113	20241224	164700	17439239	1330	1330	1330	1330	0
114	20241224	164600	17439239	1330	1330	1330	1330	0
115	20241224	164500	17439239	1330	1330	1330	1330	0
116	20241224	164400	17439239	1330	1330	1330	1330	0
117	20241224	164300	17439239	1330	1330	1330	1330	0
118	20241224	164200	17439239	1330	1330	1330	1330	0
119	20241224	164100	17439239	1330	1330	1330	1330	0
120	20241224	164000	17439239	1330	1330	1330	1330	0
121	20241224	163900	17439239	1330	1330	1330	1330	0
122	20241224	163800	17439239	1330	1330	1330	1330	714
123	20241224	163700	17439239	1330	1330	1330	1330	0
124	20241224	163600	17439239	1330	1330	1330	1330	0
125	20241224	163500	17439239	1330	1330	1330	1330	0
126	20241224	163400	17439239	1330	1330	1330	1330	0
127	20241224	163300	17439239	1330	1330	1330	1330	0
128	20241224	163200	17439239	1330	1330	1330	1330	0
129	20241224	163100	17439239	1330	1330	1330	1330	0
130	20241224	163000	17439239	1330	1330	1330	1330	0
131	20241224	162900	17439239	1330	1330	1330	1330	0
132	20241224	162800	17439239	1330	1330	1330	1330	0
133	20241224	162700	17439239	1330	1330	1330	1330	0
134	20241224	162600	17439239	1330	1330	1330	1330	0
135	20241224	162500	17439239	1330	1330	1330	1330	0
136	20241224	162400	17439239	1330	1330	1330	1330	0
137	20241224	162300	17439239	1330	1330	1330	1330	0
138	20241224	162200	17439239	1330	1330	1330	1330	0
139	20241224	162100	17439239	1330	1330	1330	1330	0
140	20241224	162000	17439239	1330	1330	1330	1330	0
141	20241224	161900	17439239	1330	1330	1330	1330	0
142	20241224	161800	17439239	1330	1330	1330	1330	0
143	20241224	161700	17439239	1330	1330	1330	1330	0
144	20241224	161600	17439239	1330	1330	1330	1330	0
145	20241224	161500	17439239	1330	1330	1330	1330	0
146	20241224	161400	17439239	1330	1330	1330	1330	0
147	20241224	161300	17439239	1330	1330	1330	1330	0
148	20241224	161200	17439239	1330	1330	1330	1330	0
149	20241224	161100	17439239	1330	1330	1330	1330	0
150	20241224	161000	17439239	1330	1330	1330	1330	0
151	20241224	160900	17439239	1330	1330	1330	1330	0
152	20241224	160800	17439239	1330	1330	1330	1330	714
153	20241224	160700	17439239	1330	1330	1330	1330	0
154	20241224	160600	17439239	1330	1330	1330	1330	0
155	20241224	160500	17439239	1330	1330	1330	1330	0
156	20241224	160400	17439239	1330	1330	1330	1330	0
157	20241224	160300	17439239	1330	1330	1330	1330	0
158	20241224	160200	17439239	1330	1330	1330	1330	0
159	20241224	160100	17439239	1330	1330	1330	1330	0
160	20241224	160000	17439239	1330	1330	1330	1330	0
161	20241224	155900	17439239	1330	1330	1330	1330	0
162	20241224	155800	17439239	1330	1330	1330	1330	0
163	20241224	155700	17439239	1330	1330	1330	1330	0
164	20241224	155600	17439239	1330	1330	1330	1330	0
165	20241224	155500	17439239	1330	1330	1330	1330	0
166	20241224	155400	17439239	1330	1330	1330	1330	0
167	20241224	155300	17439239	1330	1330	1330	1330	0
168	20241224	155200	17439239	1330	1330	1330	1330	0
169	20241224	155100	17439239	1330	1330	1330	1330	0
170	20241224	155000	17439239	1330	1330	1330	1330	0
171	20241224	154900	17439239	1330	1330	1330	1330	0
172	20241224	154800	17439239	1330	1330	1330	1330	0
173	20241224	154700	17439239	1330	1330	1330	1330	0
174	20241224	154600	17439239	1330	1330	1330	1330	0
175	20241224	154500	17439239	1330	1330	1330	1330	0
176	20241224	154400	17439239	1330	1330	1330	1330	0
177	20241224	154300	17439239	1330	1330	1330	1330	0
178	20241224	154200	17439239	1330	1330	1330	1330	0
179	20241224	154100	17439239	1330	1330	1330	1330	0
180	20241224	154000	17439239	1330	1330	1330	1330	0
181	20241224	153900	17439239	1330	1330	1330	1330	0
182	20241224	153800	17439239	1330	1330	1330	1330	714
183	20241224	153700	17439239	1330	1330	1330	1330	0
184	20241224	153600	17439239	1330	1330	1330	1330	0
185	20241224	153500	17439239	1330	1330	1330	1330	0
186	20241224	153400	17439239	1330	1330	1330	1330	0
187	20241224	153300	17439239	1330	1330	1330	1330	0
188	20241224	153200	17439239	1330	1330	1330	1330	0
189	20241224	153100	17439239	1330	1330	1330	1330	0
190	20241224	153000	17439239	1330	1330	1330	1330	714
191	20241224	152900	16489619	1349	1349	1349	1349	0
192	20241224	152800	16489619	1349	1349	1349	1349	0
193	20241224	152700	16489619	1349	1349	1349	1349	0
194	20241224	152600	16489619	1349	1349	1349	1349	0
195	20241224	152500	16489619	1349	1349	1349	1349	0
196	20241224	152400	16489619	1349	1349	1349	1349	0
197	20241224	152300	16489619	1349	1349	1349	1349	0
198	20241224	152200	16489619	1349	1349	1349	1349	0
199	20241224	152100	16489619	1349	1349	1349	1349	0
200	20241224	152000	16489619	1349	1349	1349	1349	0
201	20241224	151900	16489619	1349	1349	1349	1349	0
202	20241224	151800	16489619	1349	1349	1349	1349	0
203	20241224	151700	16489619	1349	1349	1349	1349	0
204	20241224	151600	16489619	1349	1349	1349	1349	0
205	20241224	151500	16489619	1349	1345	1349	1345	2
206	20241224	151400	16486925	1339	1339	1339	1339	2
207	20241224	151300	16484247	1350	1350	1350	1350	0
208	20241224	151200	16484247	1350	1350	1350	1350	0
209	20241224	151100	16484247	1350	1350	1350	1350	0
210	20241224	151000	16484247	1350	1350	1350	1350	0
211	20241224	150900	16484247	1350	1350	1350	1350	0
212	20241224	150800	16484247	1350	1350	1350	1350	0
213	20241224	150700	16484247	1350	1350	1350	1350	1
214	20241224	150600	16482897	1339	1339	1339	1339	0
215	20241224	150500	16482897	1339	1339	1339	1339	1
216	20241224	150400	16481558	1356	1356	1356	1356	0
217	20241224	150300	16481558	1356	1356	1356	1356	0
218	20241224	150200	16481558	1356	1356	1356	1356	0
219	20241224	150100	16481558	1356	1356	1356	1356	0
220	20241224	150000	16481558	1356	1356	1356	1356	0
221	20241224	145900	16481558	1356	1356	1356	1356	0
222	20241224	145800	16481558	1356	1356	1356	1356	0
223	20241224	145700	16481558	1356	1356	1356	1356	1
224	20241224	145600	16480202	1337	1337	1337	1337	0
225	20241224	145500	16480202	1337	1337	1337	1337	0
226	20241224	145400	16480202	1337	1337	1337	1337	0
227	20241224	145300	16480202	1337	1337	1337	1337	0
228	20241224	145200	16480202	1337	1337	1337	1337	0
229	20241224	145100	16480202	1337	1337	1337	1337	0
230	20241224	145000	16480202	1337	1337	1337	1337	1
231	20241224	144900	16478865	1361	1361	1361	1361	0
232	20241224	144800	16478865	1361	1361	1361	1361	1
233	20241224	144700	16477504	1364	1364	1364	1364	0
234	20241224	144600	16477504	1364	1364	1364	1364	0
235	20241224	144500	16477504	1364	1350	1364	1340	11
236	20241224	144400	16462700	1340	1340	1340	1340	110
237	20241224	144300	16315300	1357	1357	1357	1357	1
238	20241224	144200	16313943	1326	1337	1337	1325	106
239	20241224	144100	16173345	1340	1316	1340	1316	148
240	20241224	144000	15977531	1323	1333	1333	1315	219
241	20241224	143900	15689077	1340	1340	1340	1340	5
242	20241224	143800	15682377	1333	1333	1333	1333	9
243	20241224	143700	15670380	1333	1333	1333	1333	1
244	20241224	143600	15669047	1364	1361	1364	1312	6755
245	20241224	143500	6572499	1356	1356	1356	1356	0
246	20241224	143400	6572499	1356	1356	1356	1356	0
247	20241224	143300	6572499	1356	1356	1356	1356	0
248	20241224	143200	6572499	1356	1356	1356	1356	0
249	20241224	143100	6572499	1356	1356	1356	1356	0
250	20241224	143000	6572499	1356	1356	1356	1356	0
251	20241224	142900	6572499	1356	1356	1356	1356	0
252	20241224	142800	6572499	1356	1356	1356	1356	0
253	20241224	142700	6572499	1356	1356	1356	1356	0
254	20241224	142600	6572499	1356	1356	1356	1356	0
255	20241224	142500	6572499	1356	1356	1356	1356	0
256	20241224	142400	6572499	1356	1356	1356	1356	0
257	20241224	142300	6572499	1356	1356	1356	1356	0
258	20241224	142200	6572499	1356	1356	1356	1356	0
259	20241224	142100	6572499	1356	1356	1356	1356	0
260	20241224	142000	6572499	1356	1356	1356	1356	0
261	20241224	141900	6572499	1356	1356	1356	1356	0
262	20241224	141800	6572499	1356	1356	1356	1356	0
263	20241224	141700	6572499	1356	1356	1356	1356	0
264	20241224	141600	6572499	1356	1356	1356	1356	0
265	20241224	141500	6572499	1356	1357	1357	1356	30
266	20241224	141400	6531818	1356	1356	1356	1356	0
267	20241224	141300	6531818	1356	1356	1356	1356	0
268	20241224	141200	6531818	1356	1356	1356	1356	0
269	20241224	141100	6531818	1356	1356	1356	1356	0
270	20241224	141000	6531818	1356	1356	1356	1356	0
271	20241224	140900	6531818	1356	1356	1356	1356	0
272	20241224	140800	6531818	1356	1356	1356	1356	0
273	20241224	140700	6531818	1356	1356	1356	1356	0
274	20241224	140600	6531818	1356	1356	1356	1356	0
275	20241224	140500	6531818	1356	1356	1356	1356	0
276	20241224	140400	6531818	1356	1356	1356	1356	0
277	20241224	140300	6531818	1356	1356	1356	1356	0
278	20241224	140200	6531818	1356	1356	1356	1356	0
279	20241224	140100	6531818	1356	1356	1356	1356	0
280	20241224	140000	6531818	1356	1357	1357	1356	73
281	20241224	135900	6432780	1357	1357	1357	1357	0
282	20241224	135800	6432780	1357	1358	1358	1357	29
283	20241224	135700	6393400	1358	1358	1358	1358	0
284	20241224	135600	6393400	1358	1358	1358	1358	0
285	20241224	135500	6393400	1358	1358	1358	1358	0
286	20241224	135400	6393400	1358	1358	1358	1358	0
287	20241224	135300	6393400	1358	1358	1358	1358	0
288	20241224	135200	6393400	1358	1358	1358	1358	0
289	20241224	135100	6393400	1358	1358	1358	1358	0
290	20241224	135000	6393400	1358	1358	1358	1358	0
291	20241224	134900	6393400	1358	1358	1358	1358	0
292	20241224	134800	6393400	1358	1358	1358	1358	0
293	20241224	134700	6393400	1358	1358	1370	1358	3
294	20241224	134600	6389314	1370	1370	1370	1370	0
295	20241224	134500	6389314	1370	1370	1370	1370	0
296	20241224	134400	6389314	1370	1370	1370	1370	0
297	20241224	134300	6389314	1370	1370	1370	1370	0
298	20241224	134200	6389314	1370	1370	1370	1370	0
299	20241224	134100	6389314	1370	1370	1370	1370	0
300	20241224	134000	6389314	1370	1370	1370	1370	0
301	20241224	133900	6389314	1370	1370	1370	1370	0
302	20241224	133800	6389314	1370	1370	1370	1370	0
303	20241224	133700	6389314	1370	1370	1370	1370	0
304	20241224	133600	6389314	1370	1370	1370	1370	0
305	20241224	133500	6389314	1370	1370	1370	1370	0
306	20241224	133400	6389314	1370	1370	1370	1370	0
307	20241224	133300	6389314	1370	1370	1370	1370	0
308	20241224	133200	6389314	1370	1370	1370	1370	0
309	20241224	133100	6389314	1370	1370	1370	1370	0
310	20241224	133000	6389314	1370	1370	1370	1370	0
311	20241224	132900	6389314	1370	1370	1370	1370	0
312	20241224	132800	6389314	1370	1370	1370	1370	1
313	20241224	132700	6387944	1358	1358	1358	1358	0
314	20241224	132600	6387944	1358	1358	1358	1358	0
315	20241224	132500	6387944	1358	1358	1358	1358	0
316	20241224	132400	6387944	1358	1358	1358	1358	0
317	20241224	132300	6387944	1358	1358	1358	1358	0
318	20241224	132200	6387944	1358	1358	1358	1358	0
319	20241224	132100	6387944	1358	1358	1358	1358	0
320	20241224	132000	6387944	1358	1358	1358	1358	0
321	20241224	131900	6387944	1358	1358	1358	1358	0
322	20241224	131800	6387944	1358	1358	1358	1358	0
323	20241224	131700	6387944	1358	1358	1358	1358	1
324	20241224	131600	6386586	1370	1370	1370	1370	0
325	20241224	131500	6386586	1370	1370	1370	1370	1
326	20241224	131400	6385216	1359	1359	1359	1359	1
327	20241224	131300	6383857	1370	1370	1370	1370	1
328	20241224	131200	6382487	1370	1370	1370	1370	0
329	20241224	131100	6382487	1370	1370	1370	1370	0
330	20241224	131000	6382487	1370	1370	1370	1370	0
331	20241224	130900	6382487	1370	1370	1370	1370	0
332	20241224	130800	6382487	1370	1370	1370	1370	0
333	20241224	130700	6382487	1370	1370	1370	1370	0
334	20241224	130600	6382487	1370	1370	1370	1370	0
335	20241224	130500	6382487	1370	1370	1370	1370	0
336	20241224	130400	6382487	1370	1370	1370	1370	0
337	20241224	130300	6382487	1370	1370	1370	1370	0
338	20241224	130200	6382487	1370	1370	1370	1370	0
339	20241224	130100	6382487	1370	1370	1370	1370	0
340	20241224	130000	6382487	1370	1370	1370	1370	0
341	20241224	125900	6382487	1370	1370	1370	1370	0
342	20241224	125800	6382487	1370	1370	1370	1370	0
343	20241224	125700	6382487	1370	1370	1370	1370	0
344	20241224	125600	6382487	1370	1370	1370	1370	0
345	20241224	125500	6382487	1370	1370	1370	1370	0
346	20241224	125400	6382487	1370	1370	1370	1370	0
347	20241224	125300	6382487	1370	1370	1370	1370	0
348	20241224	125200	6382487	1370	1370	1370	1370	0
349	20241224	125100	6382487	1370	1370	1370	1370	0
350	20241224	125000	6382487	1370	1370	1370	1370	0
351	20241224	124900	6382487	1370	1370	1370	1370	0
352	20241224	124800	6382487	1370	1370	1370	1370	0
353	20241224	124700	6382487	1370	1370	1370	1370	0
354	20241224	124600	6382487	1370	1370	1370	1370	0
355	20241224	124500	6382487	1370	1370	1370	1370	0
356	20241224	124400	6382487	1370	1370	1370	1370	0
357	20241224	124300	6382487	1370	1370	1370	1370	0
358	20241224	124200	6382487	1370	1370	1370	1370	0
359	20241224	124100	6382487	1370	1370	1370	1370	0
360	20241224	124000	6382487	1370	1370	1370	1370	0
361	20241224	123900	6382487	1370	1370	1370	1370	0
362	20241224	123800	6382487	1370	1370	1370	1370	0
363	20241224	123700	6382487	1370	1370	1370	1370	0
364	20241224	123600	6382487	1370	1370	1370	1370	0
365	20241224	123500	6382487	1370	1370	1370	1370	0
366	20241224	123400	6382487	1370	1370	1370	1370	0
367	20241224	123300	6382487	1370	1370	1370	1370	0
368	20241224	123200	6382487	1370	1370	1370	1370	0
369	20241224	123100	6382487	1370	1370	1370	1370	0
370	20241224	123000	6382487	1370	1370	1370	1370	0
371	20241224	122900	6382487	1370	1370	1370	1370	7
372	20241224	122800	6372897	1358	1358	1358	1358	0
373	20241224	122700	6372897	1358	1358	1358	1358	0
374	20241224	122600	6372897	1358	1358	1358	1358	0
375	20241224	122500	6372897	1358	1358	1358	1358	0
376	20241224	122400	6372897	1358	1358	1358	1358	0
377	20241224	122300	6372897	1358	1358	1358	1358	0
378	20241224	122200	6372897	1358	1358	1358	1358	1
379	20241224	122100	6371539	1371	1371	1371	1371	0
380	20241224	122000	6371539	1371	1371	1371	1371	0
381	20241224	121900	6371539	1371	1371	1371	1371	1
382	20241224	121800	6370168	1371	1371	1371	1371	1
383	20241224	121700	6368797	1358	1358	1358	1358	0
384	20241224	121600	6368797	1358	1358	1358	1358	0
385	20241224	121500	6368797	1358	1358	1358	1358	0
386	20241224	121400	6368797	1358	1358	1358	1358	1
387	20241224	121300	6367439	1371	1371	1371	1371	1
388	20241224	121200	6366068	1370	1370	1370	1370	1
389	20241224	121100	6364698	1360	1360	1360	1360	0
390	20241224	121000	6364698	1360	1360	1360	1360	0
391	20241224	120900	6364698	1360	1360	1360	1360	0
392	20241224	120800	6364698	1360	1360	1360	1360	0
393	20241224	120700	6364698	1360	1360	1360	1360	1
394	20241224	120600	6363338	1377	1377	1377	1377	0
395	20241224	120500	6363338	1377	1377	1377	1377	0
396	20241224	120400	6363338	1377	1377	1377	1377	0
397	20241224	120300	6363338	1377	1377	1377	1377	0
398	20241224	120200	6363338	1377	1377	1377	1377	0
399	20241224	120100	6363338	1377	1377	1377	1377	0
400	20241224	120000	6363338	1377	1377	1377	1377	0
401	20241224	115900	6363338	1377	1377	1377	1377	0
402	20241224	115800	6363338	1377	1377	1377	1377	0
403	20241224	115700	6363338	1377	1377	1377	1377	0
404	20241224	115600	6363338	1377	1377	1377	1377	0
405	20241224	115500	6363338	1377	1377	1377	1377	0
406	20241224	115400	6363338	1377	1377	1377	1377	0
407	20241224	115300	6363338	1377	1377	1377	1377	0
408	20241224	115200	6363338	1377	1377	1377	1377	0
409	20241224	115100	6363338	1377	1377	1377	1377	0
410	20241224	115000	6363338	1377	1377	1377	1377	0
411	20241224	114900	6363338	1377	1377	1377	1377	0
412	20241224	114800	6363338	1377	1377	1377	1377	0
413	20241224	114700	6363338	1377	1377	1377	1377	0
414	20241224	114600	6363338	1377	1377	1377	1377	0
415	20241224	114500	6363338	1377	1377	1377	1377	0
416	20241224	114400	6363338	1377	1377	1377	1377	0
417	20241224	114300	6363338	1377	1377	1377	1377	0
418	20241224	114200	6363338	1377	1377	1377	1377	0
419	20241224	114100	6363338	1377	1377	1377	1377	0
420	20241224	114000	6363338	1377	1377	1377	1377	0
421	20241224	113900	6363338	1377	1377	1377	1377	0
422	20241224	113800	6363338	1377	1377	1377	1377	0
423	20241224	113700	6363338	1377	1377	1377	1377	0
424	20241224	113600	6363338	1377	1377	1377	1377	0
425	20241224	113500	6363338	1377	1377	1377	1377	0
426	20241224	113400	6363338	1377	1377	1377	1377	0
427	20241224	113300	6363338	1377	1377	1377	1377	0
428	20241224	113200	6363338	1377	1377	1377	1377	0
429	20241224	113100	6363338	1377	1377	1377	1377	0
430	20241224	113000	6363338	1377	1377	1377	1377	0
431	20241224	112900	6363338	1377	1377	1377	1377	0
432	20241224	112800	6363338	1377	1377	1377	1377	0
433	20241224	112700	6363338	1377	1377	1377	1377	0
434	20241224	112600	6363338	1377	1377	1377	1377	1
435	20241224	112500	6361961	1372	1372	1372	1372	2
436	20241224	112400	6359217	1377	1377	1377	1377	0
437	20241224	112300	6359217	1377	1377	1377	1377	0
438	20241224	112200	6359217	1377	1377	1377	1377	0
439	20241224	112100	6359217	1377	1377	1377	1377	0
440	20241224	112000	6359217	1377	1377	1377	1377	0
441	20241224	111900	6359217	1377	1377	1377	1377	0
442	20241224	111800	6359217	1377	1377	1377	1377	0
443	20241224	111700	6359217	1377	1377	1377	1377	0
444	20241224	111600	6359217	1377	1377	1377	1377	0
445	20241224	111500	6359217	1377	1377	1377	1377	0
446	20241224	111400	6359217	1377	1377	1377	1377	0
447	20241224	111300	6359217	1377	1377	1377	1377	0
448	20241224	111200	6359217	1377	1377	1377	1377	0
449	20241224	111100	6359217	1377	1377	1377	1377	0
450	20241224	111000	6359217	1377	1377	1377	1377	0
451	20241224	110900	6359217	1377	1377	1377	1377	0
452	20241224	110800	6359217	1377	1377	1377	1377	0
453	20241224	110700	6359217	1377	1377	1377	1377	0
454	20241224	110600	6359217	1377	1377	1377	1377	0
455	20241224	110500	6359217	1377	1377	1377	1377	0
456	20241224	110400	6359217	1377	1377	1377	1377	0
457	20241224	110300	6359217	1377	1377	1377	1377	0
458	20241224	110200	6359217	1377	1377	1377	1377	0
459	20241224	110100	6359217	1377	1377	1377	1377	0
460	20241224	110000	6359217	1377	1377	1377	1377	0
461	20241224	105900	6359217	1377	1377	1377	1377	0
462	20241224	105800	6359217	1377	1377	1377	1377	0
463	20241224	105700	6359217	1377	1377	1377	1377	0
464	20241224	105600	6359217	1377	1377	1377	1377	0
465	20241224	105500	6359217	1377	1377	1377	1377	2
466	20241224	105400	6356463	1377	1377	1377	1377	0
467	20241224	105300	6356463	1377	1377	1377	1377	0
468	20241224	105200	6356463	1377	1377	1377	1377	1
469	20241224	105100	6355086	1356	1356	1356	1356	1
470	20241224	105000	6353730	1377	1377	1377	1377	1
471	20241224	104900	6352353	1377	1377	1377	1377	0
472	20241224	104800	6352353	1377	1377	1377	1377	0
473	20241224	104700	6352353	1377	1377	1377	1377	1
474	20241224	104600	6350976	1379	1379	1379	1379	0
475	20241224	104500	6350976	1379	1379	1379	1379	0
476	20241224	104400	6350976	1379	1379	1379	1379	0
477	20241224	104300	6350976	1379	1355	1379	1355	3
478	20241224	104200	6346887	1379	1379	1379	1379	0
479	20241224	104100	6346887	1379	1379	1379	1379	0
480	20241224	104000	6346887	1379	1379	1379	1379	0
481	20241224	103900	6346887	1379	1379	1379	1379	0
482	20241224	103800	6346887	1379	1355	1379	1355	102
483	20241224	103700	6206253	1355	1355	1355	1355	1
484	20241224	103600	6204898	1379	1379	1379	1379	0
485	20241224	103500	6204898	1379	1379	1379	1379	0
486	20241224	103400	6204898	1379	1379	1379	1379	1
487	20241224	103300	6203519	1379	1379	1379	1379	0
488	20241224	103200	6203519	1379	1379	1379	1379	0
489	20241224	103100	6203519	1379	1379	1379	1379	0
490	20241224	103000	6203519	1379	1379	1379	1379	0
491	20241224	102900	6203519	1379	1379	1379	1379	0
492	20241224	102800	6203519	1379	1379	1379	1379	0
493	20241224	102700	6203519	1379	1379	1379	1379	156
494	20241224	102600	5988395	1381	1381	1381	1381	0
495	20241224	102500	5988395	1381	1381	1381	1381	0
496	20241224	102400	5988395	1381	1381	1381	1381	0
497	20241224	102300	5988395	1381	1381	1381	1381	0
498	20241224	102200	5988395	1381	1381	1381	1381	0
499	20241224	102100	5988395	1381	1381	1381	1381	0
500	20241224	102000	5988395	1381	1381	1381	1381	0
501	20241224	101900	5988395	1381	1381	1381	1381	0
502	20241224	101800	5988395	1381	1381	1381	1381	0
503	20241224	101700	5988395	1381	1381	1381	1381	0
504	20241224	101600	5988395	1381	1381	1381	1381	0
505	20241224	101500	5988395	1381	1381	1381	1381	0
506	20241224	101400	5988395	1381	1381	1381	1381	0
507	20241224	101300	5988395	1381	1381	1381	1381	0
508	20241224	101200	5988395	1381	1381	1381	1381	0
509	20241224	101100	5988395	1381	1381	1381	1381	0
510	20241224	101000	5988395	1381	1381	1381	1381	0
511	20241224	100900	5988395	1381	1381	1381	1381	0
512	20241224	100800	5988395	1381	1381	1381	1381	1
513	20241224	100700	5987014	1355	1355	1355	1355	0
514	20241224	100600	5987014	1355	1355	1355	1355	0
515	20241224	100500	5987014	1355	1357	1357	1355	603
516	20241224	100400	5169260	1355	1355	1355	1355	0
517	20241224	100300	5169260	1355	1355	1355	1355	0
518	20241224	100200	5169260	1355	1355	1355	1355	0
519	20241224	100100	5169260	1355	1355	1355	1355	0
520	20241224	100000	5169260	1355	1355	1355	1355	0
521	20241224	095900	5169260	1355	1355	1355	1355	0
522	20241224	095800	5169260	1355	1355	1355	1355	0
523	20241224	095700	5169260	1355	1355	1355	1355	0
524	20241224	095600	5169260	1355	1355	1355	1355	2
525	20241224	095500	5166550	1381	1381	1381	1381	0
526	20241224	095400	5166550	1381	1381	1381	1381	0
527	20241224	095300	5166550	1381	1381	1381	1381	0
528	20241224	095200	5166550	1381	1381	1381	1381	1
529	20241224	095100	5165169	1356	1356	1356	1356	0
530	20241224	095000	5165169	1356	1356	1356	1356	0
531	20241224	094900	5165169	1356	1356	1356	1356	0
532	20241224	094800	5165169	1356	1356	1356	1356	0
533	20241224	094700	5165169	1356	1358	1358	1356	2674
534	20241224	094600	1538334	1382	1382	1382	1382	0
535	20241224	094500	1538334	1382	1382	1382	1382	0
536	20241224	094400	1538334	1382	1382	1382	1382	0
537	20241224	094300	1538334	1382	1382	1382	1382	56
538	20241224	094200	1460942	1382	1382	1382	1382	1
539	20241224	094100	1459560	1358	1358	1358	1358	0
540	20241224	094000	1459560	1358	1358	1358	1358	0
541	20241224	093900	1459560	1358	1358	1358	1358	1
542	20241224	093800	1458202	1383	1357	1383	1357	3
543	20241224	093700	1454080	1383	1383	1383	1383	0
544	20241224	093600	1454080	1383	1383	1383	1383	0
545	20241224	093500	1454080	1383	1357	1383	1357	5
546	20241224	093400	1447219	1385	1385	1385	1385	0
547	20241224	093300	1447219	1385	1385	1385	1385	0
548	20241224	093200	1447219	1385	1385	1385	1385	0
549	20241224	093100	1447219	1385	1385	1385	1385	0
550	20241224	093000	1447219	1385	1385	1385	1385	0
551	20241224	092900	1447219	1385	1385	1385	1385	0
552	20241224	092800	1447219	1385	1385	1385	1385	0
553	20241224	092700	1447219	1385	1385	1385	1385	0
554	20241224	092600	1447219	1385	1385	1385	1385	0
555	20241224	092500	1447219	1385	1385	1385	1385	0
556	20241224	092400	1447219	1385	1385	1385	1385	0
557	20241224	092300	1447219	1385	1385	1385	1385	0
558	20241224	092200	1447219	1385	1385	1385	1385	0
559	20241224	092100	1447219	1385	1385	1385	1385	0
560	20241224	092000	1447219	1385	1385	1385	1385	0
561	20241224	091900	1447219	1385	1385	1385	1385	0
562	20241224	091800	1447219	1385	1385	1385	1385	0
563	20241224	091700	1447219	1385	1385	1385	1385	0
564	20241224	091600	1447219	1385	1385	1385	1385	0
565	20241224	091500	1447219	1385	1385	1385	1385	0
566	20241224	091400	1447219	1385	1385	1385	1385	0
567	20241224	091300	1447219	1385	1385	1385	1385	0
568	20241224	091200	1447219	1385	1385	1385	1385	0
569	20241224	091100	1447219	1385	1385	1385	1385	1
570	20241224	091000	1445834	1385	1385	1385	1385	0
571	20241224	090900	1445834	1385	1385	1385	1385	0
572	20241224	090800	1445834	1385	1385	1385	1385	1
573	20241224	090700	1444449	1385	1385	1385	1385	0
574	20241224	090600	1444449	1385	1385	1385	1385	0
575	20241224	090500	1444449	1385	1385	1385	1385	0
576	20241224	090400	1444449	1385	1385	1385	1385	1
577	20241224	090300	1443064	1356	1366	1366	1356	4
578	20241224	090200	1437630	1385	1385	1385	1385	0
579	20241224	090100	1437630	1385	1385	1385	1385	1
580	20241224	090000	1436245	1385	1385	1385	1385	1037