KissMeData/002690/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	183800	22206383	1319	1319	1319	1319	7262
3	20241202	183700	22206383	1319	1319	1319	1319	0
4	20241202	183600	22206383	1319	1319	1319	1319	0
5	20241202	183500	22206383	1319	1319	1319	1319	0
6	20241202	183400	22206383	1319	1319	1319	1319	0
7	20241202	183300	22206383	1319	1319	1319	1319	0
8	20241202	183200	22206383	1319	1319	1319	1319	0
9	20241202	183100	22206383	1319	1319	1319	1319	0
10	20241202	183000	22206383	1319	1319	1319	1319	0
11	20241202	182900	22206383	1319	1319	1319	1319	0
12	20241202	182800	22206383	1319	1319	1319	1319	0
13	20241202	182700	22206383	1319	1319	1319	1319	0
14	20241202	182600	22206383	1319	1319	1319	1319	0
15	20241202	182500	22206383	1319	1319	1319	1319	0
16	20241202	182400	22206383	1319	1319	1319	1319	0
17	20241202	182300	22206383	1319	1319	1319	1319	0
18	20241202	182200	22206383	1319	1319	1319	1319	0
19	20241202	182100	22206383	1319	1319	1319	1319	0
20	20241202	182000	22206383	1319	1319	1319	1319	0
21	20241202	181900	22206383	1319	1319	1319	1319	0
22	20241202	181800	22206383	1319	1319	1319	1319	0
23	20241202	181700	22206383	1319	1319	1319	1319	0
24	20241202	181600	22206383	1319	1319	1319	1319	0
25	20241202	181500	22206383	1319	1319	1319	1319	0
26	20241202	181400	22206383	1319	1319	1319	1319	0
27	20241202	181300	22206383	1319	1319	1319	1319	0
28	20241202	181200	22206383	1319	1319	1319	1319	0
29	20241202	181100	22206383	1319	1319	1319	1319	0
30	20241202	181000	22206383	1319	1319	1319	1319	0
31	20241202	180900	22206383	1319	1319	1319	1319	0
32	20241202	180800	22206383	1319	1319	1319	1319	7262
33	20241202	180700	22206383	1319	1319	1319	1319	0
34	20241202	180600	22206383	1319	1319	1319	1319	0
35	20241202	180500	22206383	1319	1319	1319	1319	0
36	20241202	180400	22206383	1319	1319	1319	1319	0
37	20241202	180300	22206383	1319	1319	1319	1319	0
38	20241202	180200	22206383	1319	1319	1319	1319	0
39	20241202	180100	22206383	1319	1319	1319	1319	0
40	20241202	180000	22206383	1319	1319	1319	1319	0
41	20241202	175900	22206383	1319	1319	1319	1319	0
42	20241202	175800	22206383	1319	1319	1319	1319	0
43	20241202	175700	22206383	1319	1319	1319	1319	0
44	20241202	175600	22206383	1319	1319	1319	1319	0
45	20241202	175500	22206383	1319	1319	1319	1319	0
46	20241202	175400	22206383	1319	1319	1319	1319	0
47	20241202	175300	22206383	1319	1319	1319	1319	0
48	20241202	175200	22206383	1319	1319	1319	1319	0
49	20241202	175100	22206383	1319	1319	1319	1319	0
50	20241202	175000	22206383	1319	1319	1319	1319	0
51	20241202	174900	22206383	1319	1319	1319	1319	0
52	20241202	174800	22206383	1319	1319	1319	1319	0
53	20241202	174700	22206383	1319	1319	1319	1319	0
54	20241202	174600	22206383	1319	1319	1319	1319	0
55	20241202	174500	22206383	1319	1319	1319	1319	0
56	20241202	174400	22206383	1319	1319	1319	1319	0
57	20241202	174300	22206383	1319	1319	1319	1319	0
58	20241202	174200	22206383	1319	1319	1319	1319	0
59	20241202	174100	22206383	1319	1319	1319	1319	0
60	20241202	174000	22206383	1319	1319	1319	1319	0
61	20241202	173900	22206383	1319	1319	1319	1319	0
62	20241202	173800	22206383	1319	1319	1319	1319	7262
63	20241202	173700	22206383	1319	1319	1319	1319	0
64	20241202	173600	22206383	1319	1319	1319	1319	0
65	20241202	173500	22206383	1319	1319	1319	1319	0
66	20241202	173400	22206383	1319	1319	1319	1319	0
67	20241202	173300	22206383	1319	1319	1319	1319	0
68	20241202	173200	22206383	1319	1319	1319	1319	0
69	20241202	173100	22206383	1319	1319	1319	1319	0
70	20241202	173000	22206383	1319	1319	1319	1319	0
71	20241202	172900	22206383	1319	1319	1319	1319	0
72	20241202	172800	22206383	1319	1319	1319	1319	0
73	20241202	172700	22206383	1319	1319	1319	1319	0
74	20241202	172600	22206383	1319	1319	1319	1319	0
75	20241202	172500	22206383	1319	1319	1319	1319	0
76	20241202	172400	22206383	1319	1319	1319	1319	0
77	20241202	172300	22206383	1319	1319	1319	1319	0
78	20241202	172200	22206383	1319	1319	1319	1319	0
79	20241202	172100	22206383	1319	1319	1319	1319	0
80	20241202	172000	22206383	1319	1319	1319	1319	0
81	20241202	171900	22206383	1319	1319	1319	1319	0
82	20241202	171800	22206383	1319	1319	1319	1319	0
83	20241202	171700	22206383	1319	1319	1319	1319	0
84	20241202	171600	22206383	1319	1319	1319	1319	0
85	20241202	171500	22206383	1319	1319	1319	1319	0
86	20241202	171400	22206383	1319	1319	1319	1319	0
87	20241202	171300	22206383	1319	1319	1319	1319	0
88	20241202	171200	22206383	1319	1319	1319	1319	0
89	20241202	171100	22206383	1319	1319	1319	1319	0
90	20241202	171000	22206383	1319	1319	1319	1319	0
91	20241202	170900	22206383	1319	1319	1319	1319	0
92	20241202	170800	22206383	1319	1319	1319	1319	7262
93	20241202	170700	22206383	1319	1319	1319	1319	0
94	20241202	170600	22206383	1319	1319	1319	1319	0
95	20241202	170500	22206383	1319	1319	1319	1319	0
96	20241202	170400	22206383	1319	1319	1319	1319	0
97	20241202	170300	22206383	1319	1319	1319	1319	0
98	20241202	170200	22206383	1319	1319	1319	1319	0
99	20241202	170100	22206383	1319	1319	1319	1319	0
100	20241202	170000	22206383	1319	1319	1319	1319	0
101	20241202	165900	22206383	1319	1319	1319	1319	0
102	20241202	165800	22206383	1319	1319	1319	1319	0
103	20241202	165700	22206383	1319	1319	1319	1319	0
104	20241202	165600	22206383	1319	1319	1319	1319	0
105	20241202	165500	22206383	1319	1319	1319	1319	0
106	20241202	165400	22206383	1319	1319	1319	1319	0
107	20241202	165300	22206383	1319	1319	1319	1319	0
108	20241202	165200	22206383	1319	1319	1319	1319	0
109	20241202	165100	22206383	1319	1319	1319	1319	0
110	20241202	165000	22206383	1319	1319	1319	1319	0
111	20241202	164900	22206383	1319	1319	1319	1319	0
112	20241202	164800	22206383	1319	1319	1319	1319	0
113	20241202	164700	22206383	1319	1319	1319	1319	0
114	20241202	164600	22206383	1319	1319	1319	1319	0
115	20241202	164500	22206383	1319	1319	1319	1319	0
116	20241202	164400	22206383	1319	1319	1319	1319	0
117	20241202	164300	22206383	1319	1319	1319	1319	0
118	20241202	164200	22206383	1319	1319	1319	1319	0
119	20241202	164100	22206383	1319	1319	1319	1319	0
120	20241202	164000	22206383	1319	1319	1319	1319	0
121	20241202	163900	22206383	1319	1319	1319	1319	0
122	20241202	163800	22206383	1319	1319	1319	1319	7262
123	20241202	163700	22206383	1319	1319	1319	1319	0
124	20241202	163600	22206383	1319	1319	1319	1319	0
125	20241202	163500	22206383	1319	1319	1319	1319	0
126	20241202	163400	22206383	1319	1319	1319	1319	0
127	20241202	163300	22206383	1319	1319	1319	1319	0
128	20241202	163200	22206383	1319	1319	1319	1319	0
129	20241202	163100	22206383	1319	1319	1319	1319	0
130	20241202	163000	22206383	1319	1319	1319	1319	0
131	20241202	162900	22206383	1319	1319	1319	1319	0
132	20241202	162800	22206383	1319	1319	1319	1319	0
133	20241202	162700	22206383	1319	1319	1319	1319	0
134	20241202	162600	22206383	1319	1319	1319	1319	0
135	20241202	162500	22206383	1319	1319	1319	1319	0
136	20241202	162400	22206383	1319	1319	1319	1319	0
137	20241202	162300	22206383	1319	1319	1319	1319	0
138	20241202	162200	22206383	1319	1319	1319	1319	0
139	20241202	162100	22206383	1319	1319	1319	1319	0
140	20241202	162000	22206383	1319	1319	1319	1319	0
141	20241202	161900	22206383	1319	1319	1319	1319	0
142	20241202	161800	22206383	1319	1319	1319	1319	0
143	20241202	161700	22206383	1319	1319	1319	1319	0
144	20241202	161600	22206383	1319	1319	1319	1319	0
145	20241202	161500	22206383	1319	1319	1319	1319	0
146	20241202	161400	22206383	1319	1319	1319	1319	0
147	20241202	161300	22206383	1319	1319	1319	1319	0
148	20241202	161200	22206383	1319	1319	1319	1319	0
149	20241202	161100	22206383	1319	1319	1319	1319	0
150	20241202	161000	22206383	1319	1319	1319	1319	0
151	20241202	160900	22206383	1319	1319	1319	1319	0
152	20241202	160800	22206383	1319	1319	1319	1319	7262
153	20241202	160700	22206383	1319	1319	1319	1319	0
154	20241202	160600	22206383	1319	1319	1319	1319	0
155	20241202	160500	22206383	1319	1319	1319	1319	0
156	20241202	160400	22206383	1319	1319	1319	1319	0
157	20241202	160300	22206383	1319	1319	1319	1319	0
158	20241202	160200	22206383	1319	1319	1319	1319	0
159	20241202	160100	22206383	1319	1319	1319	1319	0
160	20241202	160000	22206383	1319	1319	1319	1319	0
161	20241202	155900	22206383	1319	1319	1319	1319	0
162	20241202	155800	22206383	1319	1319	1319	1319	0
163	20241202	155700	22206383	1319	1319	1319	1319	0
164	20241202	155600	22206383	1319	1319	1319	1319	0
165	20241202	155500	22206383	1319	1319	1319	1319	0
166	20241202	155400	22206383	1319	1319	1319	1319	0
167	20241202	155300	22206383	1319	1319	1319	1319	0
168	20241202	155200	22206383	1319	1319	1319	1319	0
169	20241202	155100	22206383	1319	1319	1319	1319	0
170	20241202	155000	22206383	1319	1319	1319	1319	0
171	20241202	154900	22206383	1319	1319	1319	1319	0
172	20241202	154800	22206383	1319	1319	1319	1319	0
173	20241202	154700	22206383	1319	1319	1319	1319	0
174	20241202	154600	22206383	1319	1319	1319	1319	0
175	20241202	154500	22206383	1319	1319	1319	1319	0
176	20241202	154400	22206383	1319	1319	1319	1319	0
177	20241202	154300	22206383	1319	1319	1319	1319	0
178	20241202	154200	22206383	1319	1319	1319	1319	0
179	20241202	154100	22206383	1319	1319	1319	1319	0
180	20241202	154000	22206383	1319	1319	1319	1319	0
181	20241202	153900	22206383	1319	1319	1319	1319	0
182	20241202	153800	22206383	1319	1319	1319	1319	7262
183	20241202	153700	22206383	1319	1319	1319	1319	0
184	20241202	153600	22206383	1319	1319	1319	1319	0
185	20241202	153500	22206383	1319	1319	1319	1319	0
186	20241202	153400	22206383	1319	1319	1319	1319	0
187	20241202	153300	22206383	1319	1319	1319	1319	0
188	20241202	153200	22206383	1319	1319	1319	1319	0
189	20241202	153100	22206383	1319	1319	1319	1319	0
190	20241202	153000	22206383	1319	1319	1319	1319	7262
191	20241202	152900	12627805	1331	1331	1331	1331	0
192	20241202	152800	12627805	1331	1331	1331	1331	0
193	20241202	152700	12627805	1331	1331	1331	1331	0
194	20241202	152600	12627805	1331	1331	1331	1331	0
195	20241202	152500	12627805	1331	1331	1331	1331	0
196	20241202	152400	12627805	1331	1331	1331	1331	0
197	20241202	152300	12627805	1331	1331	1331	1331	0
198	20241202	152200	12627805	1331	1331	1331	1331	0
199	20241202	152100	12627805	1331	1331	1331	1331	0
200	20241202	152000	12627805	1331	1331	1331	1331	0
201	20241202	151900	12627805	1331	1331	1331	1331	0
202	20241202	151800	12627805	1331	1331	1331	1331	0
203	20241202	151700	12627805	1331	1331	1331	1331	0
204	20241202	151600	12627805	1331	1331	1331	1331	0
205	20241202	151500	12627805	1331	1331	1331	1331	0
206	20241202	151400	12627805	1331	1331	1331	1331	0
207	20241202	151300	12627805	1331	1331	1331	1331	0
208	20241202	151200	12627805	1331	1324	1331	1324	2
209	20241202	151100	12625150	1331	1331	1331	1331	1
210	20241202	151000	12623819	1323	1331	1331	1323	3
211	20241202	150900	12619834	1331	1331	1331	1331	0
212	20241202	150800	12619834	1331	1331	1331	1331	1
213	20241202	150700	12618503	1323	1327	1327	1323	850
214	20241202	150600	11493079	1332	1332	1332	1332	1
215	20241202	150500	11491747	1327	1327	1327	1327	0
216	20241202	150400	11491747	1327	1327	1327	1327	0
217	20241202	150300	11491747	1327	1327	1327	1327	0
218	20241202	150200	11491747	1327	1327	1327	1327	0
219	20241202	150100	11491747	1327	1329	1329	1327	981
220	20241202	150000	10189519	1330	1330	1330	1330	0
221	20241202	145900	10189519	1330	1330	1330	1330	3
222	20241202	145800	10185529	1331	1331	1331	1331	0
223	20241202	145700	10185529	1331	1331	1331	1331	0
224	20241202	145600	10185529	1331	1331	1331	1331	0
225	20241202	145500	10185529	1331	1331	1331	1331	0
226	20241202	145400	10185529	1331	1331	1331	1331	0
227	20241202	145300	10185529	1331	1331	1331	1331	0
228	20241202	145200	10185529	1331	1331	1331	1331	0
229	20241202	145100	10185529	1331	1331	1331	1331	0
230	20241202	145000	10185529	1331	1331	1331	1331	0
231	20241202	144900	10185529	1331	1331	1331	1331	0
232	20241202	144800	10185529	1331	1331	1331	1331	0
233	20241202	144700	10185529	1331	1331	1331	1331	0
234	20241202	144600	10185529	1331	1331	1331	1331	0
235	20241202	144500	10185529	1331	1333	1333	1331	4
236	20241202	144400	10180202	1332	1332	1332	1332	0
237	20241202	144300	10180202	1332	1332	1332	1332	0
238	20241202	144200	10180202	1332	1332	1332	1332	0
239	20241202	144100	10180202	1332	1332	1332	1332	2
240	20241202	144000	10177538	1334	1334	1334	1334	0
241	20241202	143900	10177538	1334	1334	1334	1334	0
242	20241202	143800	10177538	1334	1334	1334	1334	0
243	20241202	143700	10177538	1334	1334	1334	1334	0
244	20241202	143600	10177538	1334	1334	1334	1334	0
245	20241202	143500	10177538	1334	1334	1334	1334	0
246	20241202	143400	10177538	1334	1334	1334	1334	0
247	20241202	143300	10177538	1334	1334	1334	1334	0
248	20241202	143200	10177538	1334	1334	1334	1334	0
249	20241202	143100	10177538	1334	1334	1334	1334	0
250	20241202	143000	10177538	1334	1334	1334	1334	0
251	20241202	142900	10177538	1334	1334	1334	1334	0
252	20241202	142800	10177538	1334	1334	1334	1334	1
253	20241202	142700	10176204	1334	1334	1334	1334	0
254	20241202	142600	10176204	1334	1334	1334	1334	0
255	20241202	142500	10176204	1334	1334	1334	1334	0
256	20241202	142400	10176204	1334	1334	1334	1334	0
257	20241202	142300	10176204	1334	1334	1334	1334	0
258	20241202	142200	10176204	1334	1334	1334	1334	0
259	20241202	142100	10176204	1334	1334	1334	1334	0
260	20241202	142000	10176204	1334	1334	1334	1334	0
261	20241202	141900	10176204	1334	1334	1334	1334	0
262	20241202	141800	10176204	1334	1334	1334	1334	0
263	20241202	141700	10176204	1334	1334	1334	1334	0
264	20241202	141600	10176204	1334	1334	1334	1334	0
265	20241202	141500	10176204	1334	1334	1334	1334	0
266	20241202	141400	10176204	1334	1334	1334	1334	0
267	20241202	141300	10176204	1334	1334	1334	1334	0
268	20241202	141200	10176204	1334	1334	1334	1334	0
269	20241202	141100	10176204	1334	1334	1334	1334	0
270	20241202	141000	10176204	1334	1334	1334	1334	0
271	20241202	140900	10176204	1334	1334	1334	1334	0
272	20241202	140800	10176204	1334	1334	1334	1334	0
273	20241202	140700	10176204	1334	1334	1334	1334	0
274	20241202	140600	10176204	1334	1334	1334	1334	1
275	20241202	140500	10174870	1329	1329	1329	1329	0
276	20241202	140400	10174870	1329	1329	1329	1329	0
277	20241202	140300	10174870	1329	1329	1329	1329	1
278	20241202	140200	10173541	1330	1330	1330	1330	0
279	20241202	140100	10173541	1330	1330	1330	1330	0
280	20241202	140000	10173541	1330	1330	1330	1330	5
281	20241202	135900	10166891	1335	1335	1335	1335	0
282	20241202	135800	10166891	1335	1335	1335	1335	0
283	20241202	135700	10166891	1335	1335	1335	1335	0
284	20241202	135600	10166891	1335	1335	1335	1335	0
285	20241202	135500	10166891	1335	1335	1335	1335	0
286	20241202	135400	10166891	1335	1335	1335	1335	0
287	20241202	135300	10166891	1335	1335	1335	1335	0
288	20241202	135200	10166891	1335	1335	1335	1335	0
289	20241202	135100	10166891	1335	1335	1335	1335	0
290	20241202	135000	10166891	1335	1335	1335	1335	0
291	20241202	134900	10166891	1335	1335	1335	1335	0
292	20241202	134800	10166891	1335	1335	1335	1335	0
293	20241202	134700	10166891	1335	1335	1335	1335	0
294	20241202	134600	10166891	1335	1335	1335	1335	0
295	20241202	134500	10166891	1335	1335	1335	1335	0
296	20241202	134400	10166891	1335	1335	1335	1335	0
297	20241202	134300	10166891	1335	1335	1335	1335	0
298	20241202	134200	10166891	1335	1335	1335	1335	0
299	20241202	134100	10166891	1335	1335	1335	1335	0
300	20241202	134000	10166891	1335	1335	1335	1335	0
301	20241202	133900	10166891	1335	1335	1335	1335	0
302	20241202	133800	10166891	1335	1335	1335	1335	0
303	20241202	133700	10166891	1335	1335	1335	1335	0
304	20241202	133600	10166891	1335	1335	1335	1335	0
305	20241202	133500	10166891	1335	1335	1335	1335	0
306	20241202	133400	10166891	1335	1335	1335	1335	0
307	20241202	133300	10166891	1335	1335	1335	1335	0
308	20241202	133200	10166891	1335	1335	1335	1335	0
309	20241202	133100	10166891	1335	1335	1335	1335	0
310	20241202	133000	10166891	1335	1335	1335	1335	0
311	20241202	132900	10166891	1335	1335	1335	1335	0
312	20241202	132800	10166891	1335	1335	1335	1335	0
313	20241202	132700	10166891	1335	1335	1335	1335	0
314	20241202	132600	10166891	1335	1335	1335	1335	0
315	20241202	132500	10166891	1335	1335	1335	1335	0
316	20241202	132400	10166891	1335	1335	1335	1335	0
317	20241202	132300	10166891	1335	1335	1335	1335	0
318	20241202	132200	10166891	1335	1335	1335	1335	0
319	20241202	132100	10166891	1335	1335	1335	1335	0
320	20241202	132000	10166891	1335	1335	1335	1335	0
321	20241202	131900	10166891	1335	1335	1335	1335	0
322	20241202	131800	10166891	1335	1335	1335	1335	0
323	20241202	131700	10166891	1335	1335	1335	1335	0
324	20241202	131600	10166891	1335	1335	1335	1335	0
325	20241202	131500	10166891	1335	1335	1335	1335	0
326	20241202	131400	10166891	1335	1335	1335	1335	0
327	20241202	131300	10166891	1335	1335	1335	1335	0
328	20241202	131200	10166891	1335	1335	1335	1335	0
329	20241202	131100	10166891	1335	1335	1335	1335	0
330	20241202	131000	10166891	1335	1335	1335	1335	0
331	20241202	130900	10166891	1335	1335	1335	1335	0
332	20241202	130800	10166891	1335	1335	1335	1335	0
333	20241202	130700	10166891	1335	1335	1335	1335	0
334	20241202	130600	10166891	1335	1335	1335	1335	0
335	20241202	130500	10166891	1335	1335	1335	1335	0
336	20241202	130400	10166891	1335	1335	1335	1335	0
337	20241202	130300	10166891	1335	1335	1335	1335	0
338	20241202	130200	10166891	1335	1335	1335	1335	0
339	20241202	130100	10166891	1335	1335	1335	1335	0
340	20241202	130000	10166891	1335	1335	1335	1335	0
341	20241202	125900	10166891	1335	1335	1335	1335	0
342	20241202	125800	10166891	1335	1335	1335	1335	0
343	20241202	125700	10166891	1335	1335	1335	1335	0
344	20241202	125600	10166891	1335	1335	1335	1335	0
345	20241202	125500	10166891	1335	1335	1335	1335	0
346	20241202	125400	10166891	1335	1335	1335	1335	0
347	20241202	125300	10166891	1335	1335	1335	1335	0
348	20241202	125200	10166891	1335	1335	1335	1335	0
349	20241202	125100	10166891	1335	1335	1335	1335	0
350	20241202	125000	10166891	1335	1335	1335	1335	0
351	20241202	124900	10166891	1335	1335	1335	1335	0
352	20241202	124800	10166891	1335	1335	1335	1335	2
353	20241202	124700	10164221	1335	1335	1335	1335	0
354	20241202	124600	10164221	1335	1335	1335	1335	0
355	20241202	124500	10164221	1335	1335	1335	1335	0
356	20241202	124400	10164221	1335	1335	1335	1335	0
357	20241202	124300	10164221	1335	1335	1335	1335	0
358	20241202	124200	10164221	1335	1335	1335	1335	0
359	20241202	124100	10164221	1335	1335	1335	1335	0
360	20241202	124000	10164221	1335	1335	1335	1335	0
361	20241202	123900	10164221	1335	1335	1335	1335	0
362	20241202	123800	10164221	1335	1335	1335	1335	0
363	20241202	123700	10164221	1335	1335	1335	1335	0
364	20241202	123600	10164221	1335	1335	1335	1335	0
365	20241202	123500	10164221	1335	1335	1335	1335	0
366	20241202	123400	10164221	1335	1335	1335	1335	0
367	20241202	123300	10164221	1335	1335	1335	1335	0
368	20241202	123200	10164221	1335	1335	1335	1335	0
369	20241202	123100	10164221	1335	1335	1335	1335	0
370	20241202	123000	10164221	1335	1335	1335	1335	0
371	20241202	122900	10164221	1335	1335	1335	1335	0
372	20241202	122800	10164221	1335	1335	1335	1335	0
373	20241202	122700	10164221	1335	1335	1335	1335	0
374	20241202	122600	10164221	1335	1335	1335	1335	0
375	20241202	122500	10164221	1335	1335	1335	1335	0
376	20241202	122400	10164221	1335	1335	1335	1335	2000
377	20241202	122300	7494221	1339	1339	1339	1339	0
378	20241202	122200	7494221	1339	1339	1339	1339	0
379	20241202	122100	7494221	1339	1339	1339	1339	0
380	20241202	122000	7494221	1339	1339	1339	1339	0
381	20241202	121900	7494221	1339	1339	1339	1339	285
382	20241202	121800	7112606	1339	1339	1339	1339	0
383	20241202	121700	7112606	1339	1339	1339	1339	0
384	20241202	121600	7112606	1339	1339	1339	1339	0
385	20241202	121500	7112606	1339	1339	1339	1339	0
386	20241202	121400	7112606	1339	1339	1339	1339	0
387	20241202	121300	7112606	1339	1339	1339	1339	0
388	20241202	121200	7112606	1339	1339	1339	1339	1
389	20241202	121100	7111267	1339	1339	1339	1339	0
390	20241202	121000	7111267	1339	1339	1339	1339	0
391	20241202	120900	7111267	1339	1339	1339	1339	285
392	20241202	120800	6729652	1339	1339	1339	1339	0
393	20241202	120700	6729652	1339	1339	1339	1339	0
394	20241202	120600	6729652	1339	1339	1339	1339	285
395	20241202	120500	6348037	1341	1341	1341	1341	0
396	20241202	120400	6348037	1341	1341	1341	1341	0
397	20241202	120300	6348037	1341	1341	1341	1341	0
398	20241202	120200	6348037	1341	1341	1341	1341	0
399	20241202	120100	6348037	1341	1341	1341	1341	0
400	20241202	120000	6348037	1341	1341	1341	1341	0
401	20241202	115900	6348037	1341	1338	1341	1338	1715
402	20241202	115800	4050387	1328	1329	1329	1328	35
403	20241202	115700	4003895	1339	1339	1339	1339	0
404	20241202	115600	4003895	1339	1339	1339	1339	0
405	20241202	115500	4003895	1339	1339	1339	1339	0
406	20241202	115400	4003895	1339	1339	1339	1339	0
407	20241202	115300	4003895	1339	1339	1339	1339	0
408	20241202	115200	4003895	1339	1339	1339	1339	0
409	20241202	115100	4003895	1339	1339	1339	1339	0
410	20241202	115000	4003895	1339	1339	1339	1339	0
411	20241202	114900	4003895	1339	1339	1339	1339	0
412	20241202	114800	4003895	1339	1339	1339	1339	0
413	20241202	114700	4003895	1339	1339	1339	1339	0
414	20241202	114600	4003895	1339	1339	1339	1339	1
415	20241202	114500	4002556	1329	1329	1329	1329	0
416	20241202	114400	4002556	1329	1329	1329	1329	0
417	20241202	114300	4002556	1329	1329	1329	1329	0
418	20241202	114200	4002556	1329	1329	1329	1329	0
419	20241202	114100	4002556	1329	1329	1329	1329	0
420	20241202	114000	4002556	1329	1329	1329	1329	0
421	20241202	113900	4002556	1329	1329	1329	1329	0
422	20241202	113800	4002556	1329	1329	1329	1329	0
423	20241202	113700	4002556	1329	1329	1329	1329	0
424	20241202	113600	4002556	1329	1329	1329	1329	0
425	20241202	113500	4002556	1329	1329	1329	1329	0
426	20241202	113400	4002556	1329	1329	1329	1329	0
427	20241202	113300	4002556	1329	1329	1329	1329	1
428	20241202	113200	4001227	1339	1339	1339	1339	2
429	20241202	113100	3998549	1339	1329	1339	1329	3
430	20241202	113000	3994542	1340	1340	1340	1340	0
431	20241202	112900	3994542	1340	1340	1340	1340	0
432	20241202	112800	3994542	1340	1340	1340	1340	0
433	20241202	112700	3994542	1340	1340	1340	1340	0
434	20241202	112600	3994542	1340	1340	1340	1340	1
435	20241202	112500	3993202	1339	1339	1339	1339	10
436	20241202	112400	3979812	1330	1330	1330	1330	120
437	20241202	112300	3820212	1330	1330	1330	1330	0
438	20241202	112200	3820212	1330	1330	1330	1330	0
439	20241202	112100	3820212	1330	1330	1330	1330	90
440	20241202	112000	3700512	1330	1330	1330	1330	0
441	20241202	111900	3700512	1330	1330	1330	1330	40
442	20241202	111800	3647312	1330	1330	1330	1330	0
443	20241202	111700	3647312	1330	1330	1330	1330	0
444	20241202	111600	3647312	1330	1330	1330	1330	0
445	20241202	111500	3647312	1330	1330	1330	1330	0
446	20241202	111400	3647312	1330	1330	1330	1330	5
447	20241202	111300	3640662	1330	1330	1330	1330	0
448	20241202	111200	3640662	1330	1330	1330	1330	0
449	20241202	111100	3640662	1330	1330	1330	1330	0
450	20241202	111000	3640662	1330	1330	1330	1330	0
451	20241202	110900	3640662	1330	1330	1330	1330	0
452	20241202	110800	3640662	1330	1330	1330	1330	0
453	20241202	110700	3640662	1330	1330	1330	1330	0
454	20241202	110600	3640662	1330	1330	1330	1330	0
455	20241202	110500	3640662	1330	1330	1330	1330	0
456	20241202	110400	3640662	1330	1330	1330	1330	0
457	20241202	110300	3640662	1330	1330	1330	1330	0
458	20241202	110200	3640662	1330	1330	1330	1330	786
459	20241202	110100	2595282	1341	1341	1341	1341	1
460	20241202	110000	2593941	1341	1341	1341	1341	0
461	20241202	105900	2593941	1341	1341	1341	1341	0
462	20241202	105800	2593941	1341	1341	1341	1341	0
463	20241202	105700	2593941	1341	1341	1341	1341	0
464	20241202	105600	2593941	1341	1341	1341	1341	0
465	20241202	105500	2593941	1341	1341	1341	1341	0
466	20241202	105400	2593941	1341	1341	1341	1341	0
467	20241202	105300	2593941	1341	1341	1341	1341	0
468	20241202	105200	2593941	1341	1341	1341	1341	0
469	20241202	105100	2593941	1341	1341	1341	1341	0
470	20241202	105000	2593941	1341	1341	1341	1341	1
471	20241202	104900	2592600	1330	1330	1330	1330	0
472	20241202	104800	2592600	1330	1330	1330	1330	0
473	20241202	104700	2592600	1330	1330	1330	1330	0
474	20241202	104600	2592600	1330	1330	1330	1330	0
475	20241202	104500	2592600	1330	1330	1330	1330	0
476	20241202	104400	2592600	1330	1330	1330	1330	0
477	20241202	104300	2592600	1330	1330	1330	1330	0
478	20241202	104200	2592600	1330	1330	1330	1330	0
479	20241202	104100	2592600	1330	1330	1330	1330	0
480	20241202	104000	2592600	1330	1330	1330	1330	0
481	20241202	103900	2592600	1330	1330	1330	1330	0
482	20241202	103800	2592600	1330	1330	1330	1330	0
483	20241202	103700	2592600	1330	1330	1330	1330	0
484	20241202	103600	2592600	1330	1330	1330	1330	0
485	20241202	103500	2592600	1330	1330	1330	1330	0
486	20241202	103400	2592600	1330	1330	1330	1330	0
487	20241202	103300	2592600	1330	1330	1330	1330	0
488	20241202	103200	2592600	1330	1330	1330	1330	0
489	20241202	103100	2592600	1330	1330	1330	1330	0
490	20241202	103000	2592600	1330	1330	1330	1330	0
491	20241202	102900	2592600	1330	1330	1330	1330	34
492	20241202	102800	2547380	1330	1331	1331	1330	122
493	20241202	102700	2385070	1341	1341	1341	1341	0
494	20241202	102600	2385070	1341	1341	1341	1341	0
495	20241202	102500	2385070	1341	1341	1341	1341	0
496	20241202	102400	2385070	1341	1341	1341	1341	0
497	20241202	102300	2385070	1341	1341	1341	1341	0
498	20241202	102200	2385070	1341	1341	1341	1341	0
499	20241202	102100	2385070	1341	1341	1341	1341	0
500	20241202	102000	2385070	1341	1341	1341	1341	0
501	20241202	101900	2385070	1341	1341	1341	1341	0
502	20241202	101800	2385070	1341	1341	1341	1341	0
503	20241202	101700	2385070	1341	1341	1341	1341	0
504	20241202	101600	2385070	1341	1341	1341	1341	0
505	20241202	101500	2385070	1341	1341	1341	1341	0
506	20241202	101400	2385070	1341	1341	1341	1341	0
507	20241202	101300	2385070	1341	1341	1341	1341	0
508	20241202	101200	2385070	1341	1341	1341	1341	0
509	20241202	101100	2385070	1341	1341	1341	1341	0
510	20241202	101000	2385070	1341	1341	1341	1341	0
511	20241202	100900	2385070	1341	1341	1341	1341	0
512	20241202	100800	2385070	1341	1341	1341	1341	0
513	20241202	100700	2385070	1341	1341	1341	1341	0
514	20241202	100600	2385070	1341	1341	1341	1341	0
515	20241202	100500	2385070	1341	1341	1341	1341	0
516	20241202	100400	2385070	1341	1341	1341	1341	0
517	20241202	100300	2385070	1341	1341	1341	1341	0
518	20241202	100200	2385070	1341	1341	1341	1341	0
519	20241202	100100	2385070	1341	1341	1341	1341	0
520	20241202	100000	2385070	1341	1331	1341	1330	205
521	20241202	095900	2112365	1331	1331	1331	1331	0
522	20241202	095800	2112365	1331	1331	1331	1331	0
523	20241202	095700	2112365	1331	1331	1331	1331	6
524	20241202	095600	2104379	1341	1341	1341	1341	0
525	20241202	095500	2104379	1341	1341	1341	1341	0
526	20241202	095400	2104379	1341	1341	1341	1341	0
527	20241202	095300	2104379	1341	1341	1341	1341	0
528	20241202	095200	2104379	1341	1341	1341	1341	0
529	20241202	095100	2104379	1341	1341	1341	1341	0
530	20241202	095000	2104379	1341	1341	1341	1341	0
531	20241202	094900	2104379	1341	1341	1341	1341	0
532	20241202	094800	2104379	1341	1341	1341	1341	0
533	20241202	094700	2104379	1341	1341	1341	1341	0
534	20241202	094600	2104379	1341	1341	1341	1341	0
535	20241202	094500	2104379	1341	1341	1341	1341	0
536	20241202	094400	2104379	1341	1341	1341	1341	0
537	20241202	094300	2104379	1341	1341	1341	1341	0
538	20241202	094200	2104379	1341	1341	1341	1341	0
539	20241202	094100	2104379	1341	1341	1341	1341	0
540	20241202	094000	2104379	1341	1341	1341	1341	0
541	20241202	093900	2104379	1341	1341	1341	1341	1
542	20241202	093800	2103038	1330	1330	1341	1330	68
543	20241202	093700	2012587	1330	1333	1333	1330	776
544	20241202	093600	979048	1342	1342	1342	1342	0
545	20241202	093500	979048	1342	1342	1342	1342	0
546	20241202	093400	979048	1342	1342	1342	1342	0
547	20241202	093300	979048	1342	1342	1342	1342	0
548	20241202	093200	979048	1342	1342	1342	1342	0
549	20241202	093100	979048	1342	1342	1342	1342	0
550	20241202	093000	979048	1342	1342	1342	1342	0
551	20241202	092900	979048	1342	1342	1342	1342	0
552	20241202	092800	979048	1342	1342	1342	1342	0
553	20241202	092700	979048	1342	1342	1342	1342	0
554	20241202	092600	979048	1342	1342	1342	1342	0
555	20241202	092500	979048	1342	1342	1342	1342	1
556	20241202	092400	977706	1342	1342	1342	1342	19
557	20241202	092300	952208	1345	1345	1345	1345	0
558	20241202	092200	952208	1345	1345	1345	1345	0
559	20241202	092100	952208	1345	1345	1345	1345	0
560	20241202	092000	952208	1345	1345	1345	1345	0
561	20241202	091900	952208	1345	1345	1345	1345	0
562	20241202	091800	952208	1345	1345	1345	1345	0
563	20241202	091700	952208	1345	1345	1345	1345	0
564	20241202	091600	952208	1345	1345	1345	1345	0
565	20241202	091500	952208	1345	1345	1345	1345	0
566	20241202	091400	952208	1345	1345	1345	1345	0
567	20241202	091300	952208	1345	1345	1345	1345	5
568	20241202	091200	945483	1346	1346	1346	1346	0
569	20241202	091100	945483	1346	1346	1346	1346	6
570	20241202	091000	937407	1346	1346	1346	1346	1
571	20241202	090900	936061	1333	1333	1333	1333	1
572	20241202	090800	934728	1346	1346	1346	1346	2
573	20241202	090700	932036	1346	1346	1346	1346	1
574	20241202	090600	930690	1350	1350	1350	1350	0
575	20241202	090500	930690	1350	1350	1350	1350	0
576	20241202	090400	930690	1350	1350	1350	1350	0
577	20241202	090300	930690	1350	1350	1350	1350	0
578	20241202	090200	930690	1350	1350	1350	1350	0
579	20241202	090100	930690	1350	1350	1350	1350	5
580	20241202	090000	923940	1355	1333	1355	1333	693