KissMeData/002690/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	183800	12500361	1346	1346	1346	1346	235
3	20241129	183700	12500361	1346	1346	1346	1346	0
4	20241129	183600	12500361	1346	1346	1346	1346	0
5	20241129	183500	12500361	1346	1346	1346	1346	0
6	20241129	183400	12500361	1346	1346	1346	1346	0
7	20241129	183300	12500361	1346	1346	1346	1346	0
8	20241129	183200	12500361	1346	1346	1346	1346	0
9	20241129	183100	12500361	1346	1346	1346	1346	0
10	20241129	183000	12500361	1346	1346	1346	1346	0
11	20241129	182900	12500361	1346	1346	1346	1346	0
12	20241129	182800	12500361	1346	1346	1346	1346	0
13	20241129	182700	12500361	1346	1346	1346	1346	0
14	20241129	182600	12500361	1346	1346	1346	1346	0
15	20241129	182500	12500361	1346	1346	1346	1346	0
16	20241129	182400	12500361	1346	1346	1346	1346	0
17	20241129	182300	12500361	1346	1346	1346	1346	0
18	20241129	182200	12500361	1346	1346	1346	1346	0
19	20241129	182100	12500361	1346	1346	1346	1346	0
20	20241129	182000	12500361	1346	1346	1346	1346	0
21	20241129	181900	12500361	1346	1346	1346	1346	0
22	20241129	181800	12500361	1346	1346	1346	1346	0
23	20241129	181700	12500361	1346	1346	1346	1346	0
24	20241129	181600	12500361	1346	1346	1346	1346	0
25	20241129	181500	12500361	1346	1346	1346	1346	0
26	20241129	181400	12500361	1346	1346	1346	1346	0
27	20241129	181300	12500361	1346	1346	1346	1346	0
28	20241129	181200	12500361	1346	1346	1346	1346	0
29	20241129	181100	12500361	1346	1346	1346	1346	0
30	20241129	181000	12500361	1346	1346	1346	1346	0
31	20241129	180900	12500361	1346	1346	1346	1346	0
32	20241129	180800	12500361	1346	1346	1346	1346	235
33	20241129	180700	12500361	1346	1346	1346	1346	0
34	20241129	180600	12500361	1346	1346	1346	1346	0
35	20241129	180500	12500361	1346	1346	1346	1346	0
36	20241129	180400	12500361	1346	1346	1346	1346	0
37	20241129	180300	12500361	1346	1346	1346	1346	0
38	20241129	180200	12500361	1346	1346	1346	1346	0
39	20241129	180100	12500361	1346	1346	1346	1346	0
40	20241129	180000	12500361	1346	1346	1346	1346	0
41	20241129	175900	12500361	1346	1346	1346	1346	0
42	20241129	175800	12500361	1346	1346	1346	1346	0
43	20241129	175700	12500361	1346	1346	1346	1346	0
44	20241129	175600	12500361	1346	1346	1346	1346	0
45	20241129	175500	12500361	1346	1346	1346	1346	0
46	20241129	175400	12500361	1346	1346	1346	1346	0
47	20241129	175300	12500361	1346	1346	1346	1346	0
48	20241129	175200	12500361	1346	1346	1346	1346	0
49	20241129	175100	12500361	1346	1346	1346	1346	0
50	20241129	175000	12500361	1346	1346	1346	1346	0
51	20241129	174900	12500361	1346	1346	1346	1346	0
52	20241129	174800	12500361	1346	1346	1346	1346	0
53	20241129	174700	12500361	1346	1346	1346	1346	0
54	20241129	174600	12500361	1346	1346	1346	1346	0
55	20241129	174500	12500361	1346	1346	1346	1346	0
56	20241129	174400	12500361	1346	1346	1346	1346	0
57	20241129	174300	12500361	1346	1346	1346	1346	0
58	20241129	174200	12500361	1346	1346	1346	1346	0
59	20241129	174100	12500361	1346	1346	1346	1346	0
60	20241129	174000	12500361	1346	1346	1346	1346	0
61	20241129	173900	12500361	1346	1346	1346	1346	0
62	20241129	173800	12500361	1346	1346	1346	1346	235
63	20241129	173700	12500361	1346	1346	1346	1346	0
64	20241129	173600	12500361	1346	1346	1346	1346	0
65	20241129	173500	12500361	1346	1346	1346	1346	0
66	20241129	173400	12500361	1346	1346	1346	1346	0
67	20241129	173300	12500361	1346	1346	1346	1346	0
68	20241129	173200	12500361	1346	1346	1346	1346	0
69	20241129	173100	12500361	1346	1346	1346	1346	0
70	20241129	173000	12500361	1346	1346	1346	1346	0
71	20241129	172900	12500361	1346	1346	1346	1346	0
72	20241129	172800	12500361	1346	1346	1346	1346	0
73	20241129	172700	12500361	1346	1346	1346	1346	0
74	20241129	172600	12500361	1346	1346	1346	1346	0
75	20241129	172500	12500361	1346	1346	1346	1346	0
76	20241129	172400	12500361	1346	1346	1346	1346	0
77	20241129	172300	12500361	1346	1346	1346	1346	0
78	20241129	172200	12500361	1346	1346	1346	1346	0
79	20241129	172100	12500361	1346	1346	1346	1346	0
80	20241129	172000	12500361	1346	1346	1346	1346	0
81	20241129	171900	12500361	1346	1346	1346	1346	0
82	20241129	171800	12500361	1346	1346	1346	1346	0
83	20241129	171700	12500361	1346	1346	1346	1346	0
84	20241129	171600	12500361	1346	1346	1346	1346	0
85	20241129	171500	12500361	1346	1346	1346	1346	0
86	20241129	171400	12500361	1346	1346	1346	1346	0
87	20241129	171300	12500361	1346	1346	1346	1346	0
88	20241129	171200	12500361	1346	1346	1346	1346	0
89	20241129	171100	12500361	1346	1346	1346	1346	0
90	20241129	171000	12500361	1346	1346	1346	1346	0
91	20241129	170900	12500361	1346	1346	1346	1346	0
92	20241129	170800	12500361	1346	1346	1346	1346	235
93	20241129	170700	12500361	1346	1346	1346	1346	0
94	20241129	170600	12500361	1346	1346	1346	1346	0
95	20241129	170500	12500361	1346	1346	1346	1346	0
96	20241129	170400	12500361	1346	1346	1346	1346	0
97	20241129	170300	12500361	1346	1346	1346	1346	0
98	20241129	170200	12500361	1346	1346	1346	1346	0
99	20241129	170100	12500361	1346	1346	1346	1346	0
100	20241129	170000	12500361	1346	1346	1346	1346	0
101	20241129	165900	12500361	1346	1346	1346	1346	0
102	20241129	165800	12500361	1346	1346	1346	1346	0
103	20241129	165700	12500361	1346	1346	1346	1346	0
104	20241129	165600	12500361	1346	1346	1346	1346	0
105	20241129	165500	12500361	1346	1346	1346	1346	0
106	20241129	165400	12500361	1346	1346	1346	1346	0
107	20241129	165300	12500361	1346	1346	1346	1346	0
108	20241129	165200	12500361	1346	1346	1346	1346	0
109	20241129	165100	12500361	1346	1346	1346	1346	0
110	20241129	165000	12500361	1346	1346	1346	1346	0
111	20241129	164900	12500361	1346	1346	1346	1346	0
112	20241129	164800	12500361	1346	1346	1346	1346	0
113	20241129	164700	12500361	1346	1346	1346	1346	0
114	20241129	164600	12500361	1346	1346	1346	1346	0
115	20241129	164500	12500361	1346	1346	1346	1346	0
116	20241129	164400	12500361	1346	1346	1346	1346	0
117	20241129	164300	12500361	1346	1346	1346	1346	0
118	20241129	164200	12500361	1346	1346	1346	1346	0
119	20241129	164100	12500361	1346	1346	1346	1346	0
120	20241129	164000	12500361	1346	1346	1346	1346	0
121	20241129	163900	12500361	1346	1346	1346	1346	0
122	20241129	163800	12500361	1346	1346	1346	1346	235
123	20241129	163700	12500361	1346	1346	1346	1346	0
124	20241129	163600	12500361	1346	1346	1346	1346	0
125	20241129	163500	12500361	1346	1346	1346	1346	0
126	20241129	163400	12500361	1346	1346	1346	1346	0
127	20241129	163300	12500361	1346	1346	1346	1346	0
128	20241129	163200	12500361	1346	1346	1346	1346	0
129	20241129	163100	12500361	1346	1346	1346	1346	0
130	20241129	163000	12500361	1346	1346	1346	1346	0
131	20241129	162900	12500361	1346	1346	1346	1346	0
132	20241129	162800	12500361	1346	1346	1346	1346	0
133	20241129	162700	12500361	1346	1346	1346	1346	0
134	20241129	162600	12500361	1346	1346	1346	1346	0
135	20241129	162500	12500361	1346	1346	1346	1346	0
136	20241129	162400	12500361	1346	1346	1346	1346	0
137	20241129	162300	12500361	1346	1346	1346	1346	0
138	20241129	162200	12500361	1346	1346	1346	1346	0
139	20241129	162100	12500361	1346	1346	1346	1346	0
140	20241129	162000	12500361	1346	1346	1346	1346	0
141	20241129	161900	12500361	1346	1346	1346	1346	0
142	20241129	161800	12500361	1346	1346	1346	1346	0
143	20241129	161700	12500361	1346	1346	1346	1346	0
144	20241129	161600	12500361	1346	1346	1346	1346	0
145	20241129	161500	12500361	1346	1346	1346	1346	0
146	20241129	161400	12500361	1346	1346	1346	1346	0
147	20241129	161300	12500361	1346	1346	1346	1346	0
148	20241129	161200	12500361	1346	1346	1346	1346	0
149	20241129	161100	12500361	1346	1346	1346	1346	0
150	20241129	161000	12500361	1346	1346	1346	1346	0
151	20241129	160900	12500361	1346	1346	1346	1346	0
152	20241129	160800	12500361	1346	1346	1346	1346	235
153	20241129	160700	12500361	1346	1346	1346	1346	0
154	20241129	160600	12500361	1346	1346	1346	1346	0
155	20241129	160500	12500361	1346	1346	1346	1346	0
156	20241129	160400	12500361	1346	1346	1346	1346	0
157	20241129	160300	12500361	1346	1346	1346	1346	0
158	20241129	160200	12500361	1346	1346	1346	1346	0
159	20241129	160100	12500361	1346	1346	1346	1346	0
160	20241129	160000	12500361	1346	1346	1346	1346	0
161	20241129	155900	12500361	1346	1346	1346	1346	0
162	20241129	155800	12500361	1346	1346	1346	1346	0
163	20241129	155700	12500361	1346	1346	1346	1346	0
164	20241129	155600	12500361	1346	1346	1346	1346	0
165	20241129	155500	12500361	1346	1346	1346	1346	0
166	20241129	155400	12500361	1346	1346	1346	1346	0
167	20241129	155300	12500361	1346	1346	1346	1346	0
168	20241129	155200	12500361	1346	1346	1346	1346	0
169	20241129	155100	12500361	1346	1346	1346	1346	0
170	20241129	155000	12500361	1346	1346	1346	1346	0
171	20241129	154900	12500361	1346	1346	1346	1346	0
172	20241129	154800	12500361	1346	1346	1346	1346	0
173	20241129	154700	12500361	1346	1346	1346	1346	0
174	20241129	154600	12500361	1346	1346	1346	1346	0
175	20241129	154500	12500361	1346	1346	1346	1346	0
176	20241129	154400	12500361	1346	1346	1346	1346	0
177	20241129	154300	12500361	1346	1346	1346	1346	0
178	20241129	154200	12500361	1346	1346	1346	1346	0
179	20241129	154100	12500361	1346	1346	1346	1346	0
180	20241129	154000	12500361	1346	1346	1346	1346	0
181	20241129	153900	12500361	1346	1346	1346	1346	0
182	20241129	153800	12500361	1346	1346	1346	1346	235
183	20241129	153700	12500361	1346	1346	1346	1346	0
184	20241129	153600	12500361	1346	1346	1346	1346	0
185	20241129	153500	12500361	1346	1346	1346	1346	0
186	20241129	153400	12500361	1346	1346	1346	1346	0
187	20241129	153300	12500361	1346	1346	1346	1346	0
188	20241129	153200	12500361	1346	1346	1346	1346	0
189	20241129	153100	12500361	1346	1346	1346	1346	0
190	20241129	153000	12500361	1346	1346	1346	1346	235
191	20241129	152900	12184051	1343	1343	1343	1343	0
192	20241129	152800	12184051	1343	1343	1343	1343	0
193	20241129	152700	12184051	1343	1343	1343	1343	0
194	20241129	152600	12184051	1343	1343	1343	1343	0
195	20241129	152500	12184051	1343	1343	1343	1343	0
196	20241129	152400	12184051	1343	1343	1343	1343	0
197	20241129	152300	12184051	1343	1343	1343	1343	0
198	20241129	152200	12184051	1343	1343	1343	1343	0
199	20241129	152100	12184051	1343	1343	1343	1343	0
200	20241129	152000	12184051	1343	1343	1343	1343	0
201	20241129	151900	12184051	1343	1343	1343	1343	0
202	20241129	151800	12184051	1343	1343	1343	1343	0
203	20241129	151700	12184051	1343	1343	1343	1343	1
204	20241129	151600	12182708	1343	1336	1343	1336	25
205	20241129	151500	12149301	1336	1335	1336	1335	200
206	20241129	151400	11882246	1335	1335	1335	1335	0
207	20241129	151300	11882246	1335	1335	1335	1335	0
208	20241129	151200	11882246	1335	1335	1335	1335	1
209	20241129	151100	11880911	1334	1334	1334	1334	100
210	20241129	151000	11747511	1334	1334	1334	1334	64
211	20241129	150900	11662135	1335	1335	1335	1335	0
212	20241129	150800	11662135	1335	1335	1335	1335	0
213	20241129	150700	11662135	1335	1335	1335	1335	0
214	20241129	150600	11662135	1335	1335	1335	1335	0
215	20241129	150500	11662135	1335	1335	1335	1335	0
216	20241129	150400	11662135	1335	1335	1335	1335	0
217	20241129	150300	11662135	1335	1335	1335	1335	0
218	20241129	150200	11662135	1335	1335	1335	1335	0
219	20241129	150100	11662135	1335	1335	1335	1335	300
220	20241129	150000	11261635	1335	1335	1335	1335	1
221	20241129	145900	11260300	1335	1335	1335	1335	1
222	20241129	145800	11258965	1328	1328	1328	1328	0
223	20241129	145700	11258965	1328	1328	1328	1328	8
224	20241129	145600	11248341	1336	1336	1336	1336	0
225	20241129	145500	11248341	1336	1336	1336	1336	0
226	20241129	145400	11248341	1336	1336	1336	1336	0
227	20241129	145300	11248341	1336	1336	1336	1336	0
228	20241129	145200	11248341	1336	1336	1336	1336	0
229	20241129	145100	11248341	1336	1336	1336	1336	0
230	20241129	145000	11248341	1336	1336	1336	1336	0
231	20241129	144900	11248341	1336	1336	1336	1336	0
232	20241129	144800	11248341	1336	1336	1336	1336	0
233	20241129	144700	11248341	1336	1336	1336	1336	0
234	20241129	144600	11248341	1336	1336	1336	1336	0
235	20241129	144500	11248341	1336	1336	1336	1336	0
236	20241129	144400	11248341	1336	1336	1336	1336	0
237	20241129	144300	11248341	1336	1336	1336	1336	0
238	20241129	144200	11248341	1336	1336	1336	1336	0
239	20241129	144100	11248341	1336	1336	1336	1336	0
240	20241129	144000	11248341	1336	1336	1336	1336	0
241	20241129	143900	11248341	1336	1336	1336	1336	0
242	20241129	143800	11248341	1336	1336	1336	1336	0
243	20241129	143700	11248341	1336	1336	1336	1336	0
244	20241129	143600	11248341	1336	1336	1336	1336	0
245	20241129	143500	11248341	1336	1336	1336	1336	0
246	20241129	143400	11248341	1336	1336	1336	1336	0
247	20241129	143300	11248341	1336	1336	1336	1336	1
248	20241129	143200	11247005	1329	1329	1329	1329	0
249	20241129	143100	11247005	1329	1332	1332	1328	1068
250	20241129	143000	9826848	1339	1339	1339	1339	0
251	20241129	142900	9826848	1339	1339	1339	1339	0
252	20241129	142800	9826848	1339	1339	1339	1339	0
253	20241129	142700	9826848	1339	1339	1339	1339	0
254	20241129	142600	9826848	1339	1339	1339	1339	0
255	20241129	142500	9826848	1339	1339	1339	1339	0
256	20241129	142400	9826848	1339	1339	1339	1339	0
257	20241129	142300	9826848	1339	1339	1339	1339	0
258	20241129	142200	9826848	1339	1339	1339	1339	1
259	20241129	142100	9825509	1332	1332	1332	1332	0
260	20241129	142000	9825509	1332	1332	1332	1332	0
261	20241129	141900	9825509	1332	1332	1332	1332	0
262	20241129	141800	9825509	1332	1332	1332	1332	0
263	20241129	141700	9825509	1332	1332	1332	1332	0
264	20241129	141600	9825509	1332	1332	1332	1332	1
265	20241129	141500	9824177	1339	1339	1339	1339	0
266	20241129	141400	9824177	1339	1339	1339	1339	0
267	20241129	141300	9824177	1339	1339	1339	1339	0
268	20241129	141200	9824177	1339	1339	1339	1339	0
269	20241129	141100	9824177	1339	1339	1339	1339	0
270	20241129	141000	9824177	1339	1339	1339	1339	0
271	20241129	140900	9824177	1339	1339	1339	1339	0
272	20241129	140800	9824177	1339	1339	1339	1339	0
273	20241129	140700	9824177	1339	1339	1339	1339	2
274	20241129	140600	9821499	1332	1332	1332	1332	2
275	20241129	140500	9818835	1339	1339	1339	1339	0
276	20241129	140400	9818835	1339	1339	1339	1339	0
277	20241129	140300	9818835	1339	1339	1339	1339	22
278	20241129	140200	9789377	1339	1339	1339	1339	0
279	20241129	140100	9789377	1339	1339	1339	1339	0
280	20241129	140000	9789377	1339	1339	1339	1339	0
281	20241129	135900	9789377	1339	1339	1339	1339	0
282	20241129	135800	9789377	1339	1339	1339	1339	0
283	20241129	135700	9789377	1339	1339	1339	1339	0
284	20241129	135600	9789377	1339	1339	1339	1339	0
285	20241129	135500	9789377	1339	1339	1339	1339	0
286	20241129	135400	9789377	1339	1339	1339	1339	0
287	20241129	135300	9789377	1339	1339	1339	1339	0
288	20241129	135200	9789377	1339	1339	1339	1339	0
289	20241129	135100	9789377	1339	1339	1339	1339	0
290	20241129	135000	9789377	1339	1339	1339	1339	0
291	20241129	134900	9789377	1339	1339	1339	1339	0
292	20241129	134800	9789377	1339	1339	1339	1339	0
293	20241129	134700	9789377	1339	1339	1339	1339	0
294	20241129	134600	9789377	1339	1339	1339	1339	0
295	20241129	134500	9789377	1339	1339	1339	1339	1
296	20241129	134400	9788038	1339	1339	1339	1339	1
297	20241129	134300	9786699	1339	1339	1339	1339	0
298	20241129	134200	9786699	1339	1339	1339	1339	0
299	20241129	134100	9786699	1339	1339	1339	1339	0
300	20241129	134000	9786699	1339	1339	1339	1339	0
301	20241129	133900	9786699	1339	1339	1339	1339	0
302	20241129	133800	9786699	1339	1339	1339	1339	0
303	20241129	133700	9786699	1339	1339	1339	1339	0
304	20241129	133600	9786699	1339	1339	1339	1339	0
305	20241129	133500	9786699	1339	1339	1339	1339	0
306	20241129	133400	9786699	1339	1339	1339	1339	0
307	20241129	133300	9786699	1339	1339	1339	1339	0
308	20241129	133200	9786699	1339	1339	1339	1339	0
309	20241129	133100	9786699	1339	1339	1339	1339	0
310	20241129	133000	9786699	1339	1339	1339	1339	2
311	20241129	132900	9784021	1339	1339	1339	1339	0
312	20241129	132800	9784021	1339	1339	1339	1339	0
313	20241129	132700	9784021	1339	1339	1339	1339	0
314	20241129	132600	9784021	1339	1339	1339	1339	2
315	20241129	132500	9781343	1330	1330	1330	1330	0
316	20241129	132400	9781343	1330	1330	1330	1330	0
317	20241129	132300	9781343	1330	1330	1330	1330	0
318	20241129	132200	9781343	1330	1330	1330	1330	0
319	20241129	132100	9781343	1330	1335	1335	1330	2
320	20241129	132000	9778678	1335	1335	1335	1335	0
321	20241129	131900	9778678	1335	1335	1335	1335	1
322	20241129	131800	9777343	1339	1339	1339	1339	0
323	20241129	131700	9777343	1339	1339	1339	1339	0
324	20241129	131600	9777343	1339	1339	1339	1339	0
325	20241129	131500	9777343	1339	1339	1339	1339	0
326	20241129	131400	9777343	1339	1339	1339	1339	0
327	20241129	131300	9777343	1339	1339	1339	1339	0
328	20241129	131200	9777343	1339	1339	1339	1339	0
329	20241129	131100	9777343	1339	1339	1339	1339	0
330	20241129	131000	9777343	1339	1339	1339	1339	0
331	20241129	130900	9777343	1339	1339	1339	1339	0
332	20241129	130800	9777343	1339	1339	1339	1339	1
333	20241129	130700	9776004	1339	1339	1339	1339	0
334	20241129	130600	9776004	1339	1339	1339	1339	0
335	20241129	130500	9776004	1339	1339	1339	1339	0
336	20241129	130400	9776004	1339	1339	1339	1339	0
337	20241129	130300	9776004	1339	1339	1339	1339	0
338	20241129	130200	9776004	1339	1339	1339	1339	0
339	20241129	130100	9776004	1339	1339	1339	1339	0
340	20241129	130000	9776004	1339	1339	1339	1339	0
341	20241129	125900	9776004	1339	1339	1339	1339	1
342	20241129	125800	9774665	1339	1339	1339	1339	1
343	20241129	125700	9773326	1339	1339	1339	1339	1
344	20241129	125600	9771987	1335	1335	1335	1335	0
345	20241129	125500	9771987	1335	1335	1335	1335	1
346	20241129	125400	9770652	1339	1339	1339	1339	0
347	20241129	125300	9770652	1339	1339	1339	1339	0
348	20241129	125200	9770652	1339	1339	1339	1339	0
349	20241129	125100	9770652	1339	1339	1339	1339	1
350	20241129	125000	9769313	1335	1335	1335	1335	0
351	20241129	124900	9769313	1335	1335	1335	1335	0
352	20241129	124800	9769313	1335	1335	1335	1335	0
353	20241129	124700	9769313	1335	1335	1335	1335	0
354	20241129	124600	9769313	1335	1335	1335	1335	0
355	20241129	124500	9769313	1335	1335	1335	1335	0
356	20241129	124400	9769313	1335	1335	1335	1335	0
357	20241129	124300	9769313	1335	1335	1335	1335	0
358	20241129	124200	9769313	1335	1335	1335	1335	0
359	20241129	124100	9769313	1335	1335	1335	1335	0
360	20241129	124000	9769313	1335	1335	1335	1335	0
361	20241129	123900	9769313	1335	1335	1335	1335	0
362	20241129	123800	9769313	1335	1334	1335	1334	308
363	20241129	123700	9358169	1330	1330	1330	1330	0
364	20241129	123600	9358169	1330	1330	1330	1330	0
365	20241129	123500	9358169	1330	1330	1330	1330	0
366	20241129	123400	9358169	1330	1330	1330	1330	0
367	20241129	123300	9358169	1330	1330	1330	1330	0
368	20241129	123200	9358169	1330	1330	1330	1330	230
369	20241129	123100	9052269	1330	1330	1330	1330	100
370	20241129	123000	8919269	1330	1330	1330	1330	0
371	20241129	122900	8919269	1330	1330	1330	1330	0
372	20241129	122800	8919269	1330	1330	1330	1330	0
373	20241129	122700	8919269	1330	1330	1330	1330	0
374	20241129	122600	8919269	1330	1330	1330	1330	100
375	20241129	122500	8786269	1330	1330	1330	1330	0
376	20241129	122400	8786269	1330	1330	1330	1330	0
377	20241129	122300	8786269	1330	1330	1330	1330	0
378	20241129	122200	8786269	1330	1330	1330	1330	0
379	20241129	122100	8786269	1330	1330	1330	1330	0
380	20241129	122000	8786269	1330	1330	1330	1330	0
381	20241129	121900	8786269	1330	1330	1330	1330	0
382	20241129	121800	8786269	1330	1330	1330	1330	0
383	20241129	121700	8786269	1330	1330	1330	1330	0
384	20241129	121600	8786269	1330	1330	1330	1330	0
385	20241129	121500	8786269	1330	1330	1330	1330	0
386	20241129	121400	8786269	1330	1330	1330	1330	0
387	20241129	121300	8786269	1330	1330	1330	1330	0
388	20241129	121200	8786269	1330	1330	1330	1330	0
389	20241129	121100	8786269	1330	1330	1330	1330	0
390	20241129	121000	8786269	1330	1330	1330	1330	0
391	20241129	120900	8786269	1330	1330	1330	1330	0
392	20241129	120800	8786269	1330	1330	1330	1330	0
393	20241129	120700	8786269	1330	1330	1330	1330	0
394	20241129	120600	8786269	1330	1330	1330	1330	0
395	20241129	120500	8786269	1330	1330	1330	1330	0
396	20241129	120400	8786269	1330	1330	1330	1330	0
397	20241129	120300	8786269	1330	1330	1330	1330	0
398	20241129	120200	8786269	1330	1330	1330	1330	0
399	20241129	120100	8786269	1330	1330	1330	1330	0
400	20241129	120000	8786269	1330	1330	1330	1330	0
401	20241129	115900	8786269	1330	1330	1330	1330	0
402	20241129	115800	8786269	1330	1330	1330	1330	0
403	20241129	115700	8786269	1330	1330	1330	1330	0
404	20241129	115600	8786269	1330	1330	1330	1330	0
405	20241129	115500	8786269	1330	1330	1330	1330	0
406	20241129	115400	8786269	1330	1330	1330	1330	0
407	20241129	115300	8786269	1330	1330	1330	1330	0
408	20241129	115200	8786269	1330	1330	1330	1330	0
409	20241129	115100	8786269	1330	1330	1330	1330	0
410	20241129	115000	8786269	1330	1330	1330	1330	0
411	20241129	114900	8786269	1330	1330	1330	1330	0
412	20241129	114800	8786269	1330	1330	1330	1330	0
413	20241129	114700	8786269	1330	1330	1330	1330	0
414	20241129	114600	8786269	1330	1330	1330	1330	0
415	20241129	114500	8786269	1330	1330	1330	1330	0
416	20241129	114400	8786269	1330	1330	1330	1330	0
417	20241129	114300	8786269	1330	1330	1330	1330	0
418	20241129	114200	8786269	1330	1330	1330	1330	0
419	20241129	114100	8786269	1330	1330	1330	1330	0
420	20241129	114000	8786269	1330	1330	1330	1330	0
421	20241129	113900	8786269	1330	1330	1330	1330	0
422	20241129	113800	8786269	1330	1330	1330	1330	0
423	20241129	113700	8786269	1330	1330	1330	1330	0
424	20241129	113600	8786269	1330	1330	1330	1330	0
425	20241129	113500	8786269	1330	1330	1330	1330	0
426	20241129	113400	8786269	1330	1330	1330	1330	0
427	20241129	113300	8786269	1330	1329	1330	1329	20
428	20241129	113200	8759687	1329	1329	1329	1329	1
429	20241129	113100	8758358	1330	1330	1330	1330	0
430	20241129	113000	8758358	1330	1330	1330	1330	1
431	20241129	112900	8757028	1330	1330	1330	1330	0
432	20241129	112800	8757028	1330	1330	1330	1330	0
433	20241129	112700	8757028	1330	1330	1330	1330	0
434	20241129	112600	8757028	1330	1330	1330	1330	0
435	20241129	112500	8757028	1330	1330	1330	1330	0
436	20241129	112400	8757028	1330	1330	1330	1330	0
437	20241129	112300	8757028	1330	1330	1330	1330	0
438	20241129	112200	8757028	1330	1330	1330	1330	0
439	20241129	112100	8757028	1330	1330	1330	1330	0
440	20241129	112000	8757028	1330	1330	1330	1330	0
441	20241129	111900	8757028	1330	1330	1330	1330	1
442	20241129	111800	8755698	1327	1327	1327	1327	200
443	20241129	111700	8490298	1330	1330	1330	1330	0
444	20241129	111600	8490298	1330	1330	1330	1330	0
445	20241129	111500	8490298	1330	1330	1330	1330	0
446	20241129	111400	8490298	1330	1330	1330	1330	0
447	20241129	111300	8490298	1330	1330	1330	1330	0
448	20241129	111200	8490298	1330	1326	1330	1326	101
449	20241129	111100	8356368	1330	1330	1330	1330	266
450	20241129	111000	8002588	1334	1334	1334	1334	0
451	20241129	110900	8002588	1334	1334	1334	1334	0
452	20241129	110800	8002588	1334	1334	1334	1334	0
453	20241129	110700	8002588	1334	1334	1334	1334	0
454	20241129	110600	8002588	1334	1334	1334	1334	1
455	20241129	110500	8001254	1330	1333	1333	1326	219
456	20241129	110400	7710084	1334	1334	1334	1334	0
457	20241129	110300	7710084	1334	1334	1334	1334	0
458	20241129	110200	7710084	1334	1334	1334	1334	0
459	20241129	110100	7710084	1334	1334	1334	1334	0
460	20241129	110000	7710084	1334	1334	1334	1334	0
461	20241129	105900	7710084	1334	1334	1334	1334	0
462	20241129	105800	7710084	1334	1334	1334	1334	0
463	20241129	105700	7710084	1334	1334	1334	1334	0
464	20241129	105600	7710084	1334	1334	1334	1334	0
465	20241129	105500	7710084	1334	1334	1334	1334	1
466	20241129	105400	7708750	1326	1326	1326	1326	1
467	20241129	105300	7707424	1335	1335	1335	1335	0
468	20241129	105200	7707424	1335	1335	1335	1335	0
469	20241129	105100	7707424	1335	1335	1335	1335	0
470	20241129	105000	7707424	1335	1335	1335	1335	0
471	20241129	104900	7707424	1335	1335	1335	1335	0
472	20241129	104800	7707424	1335	1335	1335	1335	0
473	20241129	104700	7707424	1335	1335	1335	1335	0
474	20241129	104600	7707424	1335	1335	1335	1335	0
475	20241129	104500	7707424	1335	1335	1335	1335	0
476	20241129	104400	7707424	1335	1327	1335	1327	401
477	20241129	104300	7175289	1325	1330	1330	1325	2776
478	20241129	104200	3494148	1338	1338	1338	1338	0
479	20241129	104100	3494148	1338	1338	1338	1338	0
480	20241129	104000	3494148	1338	1338	1338	1338	0
481	20241129	103900	3494148	1338	1338	1338	1338	0
482	20241129	103800	3494148	1338	1338	1338	1338	0
483	20241129	103700	3494148	1338	1338	1338	1338	0
484	20241129	103600	3494148	1338	1338	1338	1338	0
485	20241129	103500	3494148	1338	1338	1338	1338	0
486	20241129	103400	3494148	1338	1338	1338	1338	0
487	20241129	103300	3494148	1338	1338	1338	1338	0
488	20241129	103200	3494148	1338	1338	1338	1338	0
489	20241129	103100	3494148	1338	1338	1338	1338	0
490	20241129	103000	3494148	1338	1338	1338	1338	0
491	20241129	102900	3494148	1338	1338	1338	1338	1
492	20241129	102800	3492810	1330	1330	1330	1330	4
493	20241129	102700	3487490	1340	1340	1340	1340	0
494	20241129	102600	3487490	1340	1340	1340	1340	0
495	20241129	102500	3487490	1340	1340	1340	1340	0
496	20241129	102400	3487490	1340	1340	1340	1340	1
497	20241129	102300	3486150	1340	1340	1340	1330	53
498	20241129	102200	3415596	1340	1340	1340	1340	0
499	20241129	102100	3415596	1340	1340	1340	1340	1
500	20241129	102000	3414256	1332	1332	1332	1332	1
501	20241129	101900	3412924	1340	1340	1340	1340	0
502	20241129	101800	3412924	1340	1340	1340	1340	1
503	20241129	101700	3411584	1340	1340	1340	1340	0
504	20241129	101600	3411584	1340	1340	1340	1340	0
505	20241129	101500	3411584	1340	1340	1340	1340	0
506	20241129	101400	3411584	1340	1340	1340	1340	0
507	20241129	101300	3411584	1340	1340	1340	1340	4
508	20241129	101200	3406224	1340	1340	1340	1340	0
509	20241129	101100	3406224	1340	1340	1340	1340	0
510	20241129	101000	3406224	1340	1340	1340	1340	0
511	20241129	100900	3406224	1340	1340	1340	1340	0
512	20241129	100800	3406224	1340	1340	1340	1340	0
513	20241129	100700	3406224	1340	1340	1340	1340	0
514	20241129	100600	3406224	1340	1340	1340	1340	0
515	20241129	100500	3406224	1340	1340	1340	1340	0
516	20241129	100400	3406224	1340	1340	1340	1340	0
517	20241129	100300	3406224	1340	1340	1340	1340	1
518	20241129	100200	3404884	1332	1332	1332	1332	0
519	20241129	100100	3404884	1332	1352	1352	1332	1801
520	20241129	100000	1001437	1335	1350	1350	1335	356
521	20241129	095900	525934	1353	1353	1353	1353	0
522	20241129	095800	525934	1353	1353	1353	1353	0
523	20241129	095700	525934	1353	1353	1353	1353	0
524	20241129	095600	525934	1353	1353	1353	1353	0
525	20241129	095500	525934	1353	1353	1353	1353	0
526	20241129	095400	525934	1353	1353	1353	1353	0
527	20241129	095300	525934	1353	1353	1353	1353	0
528	20241129	095200	525934	1353	1353	1353	1353	0
529	20241129	095100	525934	1353	1353	1353	1353	0
530	20241129	095000	525934	1353	1353	1353	1353	0
531	20241129	094900	525934	1353	1353	1353	1353	0
532	20241129	094800	525934	1353	1353	1353	1353	0
533	20241129	094700	525934	1353	1353	1353	1353	0
534	20241129	094600	525934	1353	1353	1353	1353	0
535	20241129	094500	525934	1353	1353	1353	1353	0
536	20241129	094400	525934	1353	1353	1353	1353	1
537	20241129	094300	524581	1353	1353	1353	1353	0
538	20241129	094200	524581	1353	1353	1353	1353	0
539	20241129	094100	524581	1353	1353	1353	1353	0
540	20241129	094000	524581	1353	1353	1353	1353	0
541	20241129	093900	524581	1353	1353	1353	1353	0
542	20241129	093800	524581	1353	1353	1353	1353	0
543	20241129	093700	524581	1353	1353	1353	1353	1
544	20241129	093600	523228	1353	1353	1353	1353	0
545	20241129	093500	523228	1353	1353	1353	1353	0
546	20241129	093400	523228	1353	1353	1353	1353	0
547	20241129	093300	523228	1353	1353	1353	1353	0
548	20241129	093200	523228	1353	1353	1353	1353	0
549	20241129	093100	523228	1353	1353	1353	1353	0
550	20241129	093000	523228	1353	1353	1353	1353	1
551	20241129	092900	521875	1353	1353	1353	1353	0
552	20241129	092800	521875	1353	1353	1353	1353	0
553	20241129	092700	521875	1353	1353	1353	1353	0
554	20241129	092600	521875	1353	1353	1353	1353	0
555	20241129	092500	521875	1353	1353	1353	1353	0
556	20241129	092400	521875	1353	1353	1353	1353	0
557	20241129	092300	521875	1353	1353	1353	1353	0
558	20241129	092200	521875	1353	1353	1353	1353	0
559	20241129	092100	521875	1353	1353	1353	1353	0
560	20241129	092000	521875	1353	1353	1353	1353	11
561	20241129	091900	506992	1353	1353	1353	1353	0
562	20241129	091800	506992	1353	1353	1353	1353	0
563	20241129	091700	506992	1353	1353	1353	1353	1
564	20241129	091600	505639	1348	1350	1350	1348	3
565	20241129	091500	501592	1352	1352	1352	1352	0
566	20241129	091400	501592	1352	1352	1352	1352	0
567	20241129	091300	501592	1352	1352	1352	1352	0
568	20241129	091200	501592	1352	1352	1352	1352	0
569	20241129	091100	501592	1352	1352	1352	1352	0
570	20241129	091000	501592	1352	1352	1352	1352	0
571	20241129	090900	501592	1352	1352	1352	1352	0
572	20241129	090800	501592	1352	1352	1352	1352	0
573	20241129	090700	501592	1352	1352	1352	1352	0
574	20241129	090600	501592	1352	1352	1352	1352	0
575	20241129	090500	501592	1352	1352	1352	1352	0
576	20241129	090400	501592	1352	1352	1352	1352	0
577	20241129	090300	501592	1352	1352	1352	1352	0
578	20241129	090200	501592	1352	1352	1352	1352	0
579	20241129	090100	501592	1352	1352	1352	1352	0
580	20241129	090000	501592	1352	1352	1352	1352	371