KissMeData/002690/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	183700	6799312	1534	1534	1534	1534	74
3	20240911	183600	6799312	1534	1534	1534	1534	0
4	20240911	183500	6799312	1534	1534	1534	1534	0
5	20240911	183400	6799312	1534	1534	1534	1534	0
6	20240911	183300	6799312	1534	1534	1534	1534	0
7	20240911	183200	6799312	1534	1534	1534	1534	0
8	20240911	183100	6799312	1534	1534	1534	1534	0
9	20240911	183000	6799312	1534	1534	1534	1534	0
10	20240911	182900	6799312	1534	1534	1534	1534	0
11	20240911	182800	6799312	1534	1534	1534	1534	0
12	20240911	182700	6799312	1534	1534	1534	1534	0
13	20240911	182600	6799312	1534	1534	1534	1534	0
14	20240911	182500	6799312	1534	1534	1534	1534	0
15	20240911	182400	6799312	1534	1534	1534	1534	0
16	20240911	182300	6799312	1534	1534	1534	1534	0
17	20240911	182200	6799312	1534	1534	1534	1534	0
18	20240911	182100	6799312	1534	1534	1534	1534	0
19	20240911	182000	6799312	1534	1534	1534	1534	0
20	20240911	181900	6799312	1534	1534	1534	1534	0
21	20240911	181800	6799312	1534	1534	1534	1534	0
22	20240911	181700	6799312	1534	1534	1534	1534	0
23	20240911	181600	6799312	1534	1534	1534	1534	0
24	20240911	181500	6799312	1534	1534	1534	1534	0
25	20240911	181400	6799312	1534	1534	1534	1534	0
26	20240911	181300	6799312	1534	1534	1534	1534	0
27	20240911	181200	6799312	1534	1534	1534	1534	0
28	20240911	181100	6799312	1534	1534	1534	1534	0
29	20240911	181000	6799312	1534	1534	1534	1534	0
30	20240911	180900	6799312	1534	1534	1534	1534	0
31	20240911	180800	6799312	1534	1534	1534	1534	0
32	20240911	180700	6799312	1534	1534	1534	1534	74
33	20240911	180600	6799312	1534	1534	1534	1534	0
34	20240911	180500	6799312	1534	1534	1534	1534	0
35	20240911	180400	6799312	1534	1534	1534	1534	0
36	20240911	180300	6799312	1534	1534	1534	1534	0
37	20240911	180200	6799312	1534	1534	1534	1534	0
38	20240911	180100	6799312	1534	1534	1534	1534	0
39	20240911	180000	6799312	1534	1534	1534	1534	0
40	20240911	175900	6799312	1534	1534	1534	1534	0
41	20240911	175800	6799312	1534	1534	1534	1534	0
42	20240911	175700	6799312	1534	1534	1534	1534	0
43	20240911	175600	6799312	1534	1534	1534	1534	0
44	20240911	175500	6799312	1534	1534	1534	1534	0
45	20240911	175400	6799312	1534	1534	1534	1534	0
46	20240911	175300	6799312	1534	1534	1534	1534	0
47	20240911	175200	6799312	1534	1534	1534	1534	0
48	20240911	175100	6799312	1534	1534	1534	1534	0
49	20240911	175000	6799312	1534	1534	1534	1534	0
50	20240911	174900	6799312	1534	1534	1534	1534	0
51	20240911	174800	6799312	1534	1534	1534	1534	0
52	20240911	174700	6799312	1534	1534	1534	1534	0
53	20240911	174600	6799312	1534	1534	1534	1534	0
54	20240911	174500	6799312	1534	1534	1534	1534	0
55	20240911	174400	6799312	1534	1534	1534	1534	0
56	20240911	174300	6799312	1534	1534	1534	1534	0
57	20240911	174200	6799312	1534	1534	1534	1534	0
58	20240911	174100	6799312	1534	1534	1534	1534	0
59	20240911	174000	6799312	1534	1534	1534	1534	0
60	20240911	173900	6799312	1534	1534	1534	1534	0
61	20240911	173800	6799312	1534	1534	1534	1534	0
62	20240911	173700	6799312	1534	1534	1534	1534	74
63	20240911	173600	6799312	1534	1534	1534	1534	0
64	20240911	173500	6799312	1534	1534	1534	1534	0
65	20240911	173400	6799312	1534	1534	1534	1534	0
66	20240911	173300	6799312	1534	1534	1534	1534	0
67	20240911	173200	6799312	1534	1534	1534	1534	0
68	20240911	173100	6799312	1534	1534	1534	1534	0
69	20240911	173000	6799312	1534	1534	1534	1534	0
70	20240911	172900	6799312	1534	1534	1534	1534	0
71	20240911	172800	6799312	1534	1534	1534	1534	0
72	20240911	172700	6799312	1534	1534	1534	1534	0
73	20240911	172600	6799312	1534	1534	1534	1534	0
74	20240911	172500	6799312	1534	1534	1534	1534	0
75	20240911	172400	6799312	1534	1534	1534	1534	0
76	20240911	172300	6799312	1534	1534	1534	1534	0
77	20240911	172200	6799312	1534	1534	1534	1534	0
78	20240911	172100	6799312	1534	1534	1534	1534	0
79	20240911	172000	6799312	1534	1534	1534	1534	0
80	20240911	171900	6799312	1534	1534	1534	1534	0
81	20240911	171800	6799312	1534	1534	1534	1534	0
82	20240911	171700	6799312	1534	1534	1534	1534	0
83	20240911	171600	6799312	1534	1534	1534	1534	0
84	20240911	171500	6799312	1534	1534	1534	1534	0
85	20240911	171400	6799312	1534	1534	1534	1534	0
86	20240911	171300	6799312	1534	1534	1534	1534	0
87	20240911	171200	6799312	1534	1534	1534	1534	0
88	20240911	171100	6799312	1534	1534	1534	1534	0
89	20240911	171000	6799312	1534	1534	1534	1534	0
90	20240911	170900	6799312	1534	1534	1534	1534	0
91	20240911	170800	6799312	1534	1534	1534	1534	0
92	20240911	170700	6799312	1534	1534	1534	1534	74
93	20240911	170600	6799312	1534	1534	1534	1534	0
94	20240911	170500	6799312	1534	1534	1534	1534	0
95	20240911	170400	6799312	1534	1534	1534	1534	0
96	20240911	170300	6799312	1534	1534	1534	1534	0
97	20240911	170200	6799312	1534	1534	1534	1534	0
98	20240911	170100	6799312	1534	1534	1534	1534	0
99	20240911	170000	6799312	1534	1534	1534	1534	0
100	20240911	165900	6799312	1534	1534	1534	1534	0
101	20240911	165800	6799312	1534	1534	1534	1534	0
102	20240911	165700	6799312	1534	1534	1534	1534	0
103	20240911	165600	6799312	1534	1534	1534	1534	0
104	20240911	165500	6799312	1534	1534	1534	1534	0
105	20240911	165400	6799312	1534	1534	1534	1534	0
106	20240911	165300	6799312	1534	1534	1534	1534	0
107	20240911	165200	6799312	1534	1534	1534	1534	0
108	20240911	165100	6799312	1534	1534	1534	1534	0
109	20240911	165000	6799312	1534	1534	1534	1534	0
110	20240911	164900	6799312	1534	1534	1534	1534	0
111	20240911	164800	6799312	1534	1534	1534	1534	0
112	20240911	164700	6799312	1534	1534	1534	1534	0
113	20240911	164600	6799312	1534	1534	1534	1534	0
114	20240911	164500	6799312	1534	1534	1534	1534	0
115	20240911	164400	6799312	1534	1534	1534	1534	0
116	20240911	164300	6799312	1534	1534	1534	1534	0
117	20240911	164200	6799312	1534	1534	1534	1534	0
118	20240911	164100	6799312	1534	1534	1534	1534	0
119	20240911	164000	6799312	1534	1534	1534	1534	0
120	20240911	163900	6799312	1534	1534	1534	1534	0
121	20240911	163800	6799312	1534	1534	1534	1534	0
122	20240911	163700	6799312	1534	1534	1534	1534	74
123	20240911	163600	6799312	1534	1534	1534	1534	0
124	20240911	163500	6799312	1534	1534	1534	1534	0
125	20240911	163400	6799312	1534	1534	1534	1534	0
126	20240911	163300	6799312	1534	1534	1534	1534	0
127	20240911	163200	6799312	1534	1534	1534	1534	0
128	20240911	163100	6799312	1534	1534	1534	1534	0
129	20240911	163000	6799312	1534	1534	1534	1534	0
130	20240911	162900	6799312	1534	1534	1534	1534	0
131	20240911	162800	6799312	1534	1534	1534	1534	0
132	20240911	162700	6799312	1534	1534	1534	1534	0
133	20240911	162600	6799312	1534	1534	1534	1534	0
134	20240911	162500	6799312	1534	1534	1534	1534	0
135	20240911	162400	6799312	1534	1534	1534	1534	0
136	20240911	162300	6799312	1534	1534	1534	1534	0
137	20240911	162200	6799312	1534	1534	1534	1534	0
138	20240911	162100	6799312	1534	1534	1534	1534	0
139	20240911	162000	6799312	1534	1534	1534	1534	0
140	20240911	161900	6799312	1534	1534	1534	1534	0
141	20240911	161800	6799312	1534	1534	1534	1534	0
142	20240911	161700	6799312	1534	1534	1534	1534	0
143	20240911	161600	6799312	1534	1534	1534	1534	0
144	20240911	161500	6799312	1534	1534	1534	1534	0
145	20240911	161400	6799312	1534	1534	1534	1534	0
146	20240911	161300	6799312	1534	1534	1534	1534	0
147	20240911	161200	6799312	1534	1534	1534	1534	0
148	20240911	161100	6799312	1534	1534	1534	1534	0
149	20240911	161000	6799312	1534	1534	1534	1534	0
150	20240911	160900	6799312	1534	1534	1534	1534	0
151	20240911	160800	6799312	1534	1534	1534	1534	0
152	20240911	160700	6799312	1534	1534	1534	1534	74
153	20240911	160600	6799312	1534	1534	1534	1534	0
154	20240911	160500	6799312	1534	1534	1534	1534	0
155	20240911	160400	6799312	1534	1534	1534	1534	0
156	20240911	160300	6799312	1534	1534	1534	1534	0
157	20240911	160200	6799312	1534	1534	1534	1534	0
158	20240911	160100	6799312	1534	1534	1534	1534	0
159	20240911	160000	6799312	1534	1534	1534	1534	0
160	20240911	155900	6799312	1534	1534	1534	1534	0
161	20240911	155800	6799312	1534	1534	1534	1534	0
162	20240911	155700	6799312	1534	1534	1534	1534	0
163	20240911	155600	6799312	1534	1534	1534	1534	0
164	20240911	155500	6799312	1534	1534	1534	1534	0
165	20240911	155400	6799312	1534	1534	1534	1534	0
166	20240911	155300	6799312	1534	1534	1534	1534	0
167	20240911	155200	6799312	1534	1534	1534	1534	0
168	20240911	155100	6799312	1534	1534	1534	1534	0
169	20240911	155000	6799312	1534	1534	1534	1534	0
170	20240911	154900	6799312	1534	1534	1534	1534	0
171	20240911	154800	6799312	1534	1534	1534	1534	0
172	20240911	154700	6799312	1534	1534	1534	1534	0
173	20240911	154600	6799312	1534	1534	1534	1534	0
174	20240911	154500	6799312	1534	1534	1534	1534	0
175	20240911	154400	6799312	1534	1534	1534	1534	0
176	20240911	154300	6799312	1534	1534	1534	1534	0
177	20240911	154200	6799312	1534	1534	1534	1534	0
178	20240911	154100	6799312	1534	1534	1534	1534	0
179	20240911	154000	6799312	1534	1534	1534	1534	0
180	20240911	153900	6799312	1534	1534	1534	1534	0
181	20240911	153800	6799312	1534	1534	1534	1534	0
182	20240911	153700	6799312	1534	1534	1534	1534	74
183	20240911	153600	6799312	1534	1534	1534	1534	0
184	20240911	153500	6799312	1534	1534	1534	1534	0
185	20240911	153400	6799312	1534	1534	1534	1534	0
186	20240911	153300	6799312	1534	1534	1534	1534	0
187	20240911	153200	6799312	1534	1534	1534	1534	0
188	20240911	153100	6799312	1534	1534	1534	1534	0
189	20240911	153000	6799312	1534	1534	1534	1534	74
190	20240911	152900	6685796	1530	1530	1530	1530	0
191	20240911	152800	6685796	1530	1530	1530	1530	0
192	20240911	152700	6685796	1530	1530	1530	1530	0
193	20240911	152600	6685796	1530	1530	1530	1530	0
194	20240911	152500	6685796	1530	1530	1530	1530	0
195	20240911	152400	6685796	1530	1530	1530	1530	0
196	20240911	152300	6685796	1530	1530	1530	1530	0
197	20240911	152200	6685796	1530	1530	1530	1530	0
198	20240911	152100	6685796	1530	1530	1530	1530	0
199	20240911	152000	6685796	1530	1530	1530	1530	0
200	20240911	151900	6685796	1530	1530	1530	1530	0
201	20240911	151800	6685796	1530	1530	1530	1530	0
202	20240911	151700	6685796	1530	1530	1530	1530	0
203	20240911	151600	6685796	1530	1530	1530	1530	0
204	20240911	151500	6685796	1530	1530	1530	1530	0
205	20240911	151400	6685796	1530	1530	1530	1530	1
206	20240911	151300	6684266	1500	1509	1509	1500	491
207	20240911	151200	5946833	1532	1532	1532	1532	0
208	20240911	151100	5946833	1532	1532	1532	1532	0
209	20240911	151000	5946833	1532	1532	1532	1532	0
210	20240911	150900	5946833	1532	1532	1532	1532	0
211	20240911	150800	5946833	1532	1532	1532	1532	0
212	20240911	150700	5946833	1532	1532	1532	1532	872
213	20240911	150600	4610929	1532	1532	1532	1532	58
214	20240911	150500	4522073	1532	1532	1532	1532	0
215	20240911	150400	4522073	1532	1532	1532	1532	0
216	20240911	150300	4522073	1532	1532	1532	1532	0
217	20240911	150200	4522073	1532	1532	1532	1532	70
218	20240911	150100	4414833	1532	1532	1532	1532	0
219	20240911	150000	4414833	1532	1532	1532	1532	0
220	20240911	145900	4414833	1532	1532	1532	1532	0
221	20240911	145800	4414833	1532	1532	1532	1532	0
222	20240911	145700	4414833	1532	1532	1532	1532	0
223	20240911	145600	4414833	1532	1532	1532	1532	0
224	20240911	145500	4414833	1532	1532	1532	1532	0
225	20240911	145400	4414833	1532	1532	1532	1532	0
226	20240911	145300	4414833	1532	1532	1532	1532	0
227	20240911	145200	4414833	1532	1532	1532	1532	0
228	20240911	145100	4414833	1532	1530	1532	1530	6
229	20240911	145000	4405647	1508	1508	1508	1508	0
230	20240911	144900	4405647	1508	1508	1508	1508	0
231	20240911	144800	4405647	1508	1508	1508	1508	0
232	20240911	144700	4405647	1508	1508	1508	1508	0
233	20240911	144600	4405647	1508	1508	1508	1508	0
234	20240911	144500	4405647	1508	1508	1508	1508	0
235	20240911	144400	4405647	1508	1508	1508	1508	0
236	20240911	144300	4405647	1508	1508	1508	1508	0
237	20240911	144200	4405647	1508	1508	1508	1508	0
238	20240911	144100	4405647	1508	1508	1508	1508	0
239	20240911	144000	4405647	1508	1508	1508	1508	0
240	20240911	143900	4405647	1508	1508	1508	1508	0
241	20240911	143800	4405647	1508	1508	1508	1508	0
242	20240911	143700	4405647	1508	1508	1508	1508	0
243	20240911	143600	4405647	1508	1508	1508	1508	0
244	20240911	143500	4405647	1508	1508	1508	1508	0
245	20240911	143400	4405647	1508	1508	1508	1508	0
246	20240911	143300	4405647	1508	1508	1508	1508	0
247	20240911	143200	4405647	1508	1508	1508	1508	0
248	20240911	143100	4405647	1508	1508	1508	1508	0
249	20240911	143000	4405647	1508	1508	1508	1508	0
250	20240911	142900	4405647	1508	1508	1508	1508	0
251	20240911	142800	4405647	1508	1508	1508	1508	1
252	20240911	142700	4404139	1533	1533	1533	1533	0
253	20240911	142600	4404139	1533	1533	1533	1533	0
254	20240911	142500	4404139	1533	1533	1533	1533	0
255	20240911	142400	4404139	1533	1533	1533	1533	0
256	20240911	142300	4404139	1533	1533	1533	1533	0
257	20240911	142200	4404139	1533	1533	1533	1533	0
258	20240911	142100	4404139	1533	1533	1533	1533	0
259	20240911	142000	4404139	1533	1533	1533	1533	0
260	20240911	141900	4404139	1533	1533	1533	1533	0
261	20240911	141800	4404139	1533	1508	1533	1508	2
262	20240911	141700	4401098	1533	1533	1533	1533	0
263	20240911	141600	4401098	1533	1533	1533	1533	1
264	20240911	141500	4399565	1533	1533	1533	1533	0
265	20240911	141400	4399565	1533	1532	1533	1532	4
266	20240911	141300	4393436	1508	1508	1508	1508	0
267	20240911	141200	4393436	1508	1508	1508	1508	0
268	20240911	141100	4393436	1508	1508	1508	1508	0
269	20240911	141000	4393436	1508	1508	1508	1508	0
270	20240911	140900	4393436	1508	1508	1508	1508	0
271	20240911	140800	4393436	1508	1508	1508	1508	0
272	20240911	140700	4393436	1508	1508	1508	1508	0
273	20240911	140600	4393436	1508	1508	1508	1508	0
274	20240911	140500	4393436	1508	1508	1508	1508	0
275	20240911	140400	4393436	1508	1508	1508	1508	0
276	20240911	140300	4393436	1508	1508	1508	1508	0
277	20240911	140200	4393436	1508	1508	1508	1508	0
278	20240911	140100	4393436	1508	1508	1508	1508	0
279	20240911	140000	4393436	1508	1508	1508	1508	0
280	20240911	135900	4393436	1508	1508	1508	1508	0
281	20240911	135800	4393436	1508	1508	1508	1508	0
282	20240911	135700	4393436	1508	1508	1508	1508	0
283	20240911	135600	4393436	1508	1508	1508	1508	0
284	20240911	135500	4393436	1508	1508	1508	1508	0
285	20240911	135400	4393436	1508	1508	1508	1508	0
286	20240911	135300	4393436	1508	1508	1508	1508	0
287	20240911	135200	4393436	1508	1508	1508	1508	0
288	20240911	135100	4393436	1508	1508	1508	1508	0
289	20240911	135000	4393436	1508	1508	1508	1508	0
290	20240911	134900	4393436	1508	1508	1508	1508	0
291	20240911	134800	4393436	1508	1508	1508	1508	0
292	20240911	134700	4393436	1508	1508	1508	1508	0
293	20240911	134600	4393436	1508	1513	1513	1508	10
294	20240911	134500	4378324	1534	1534	1534	1534	0
295	20240911	134400	4378324	1534	1534	1534	1534	0
296	20240911	134300	4378324	1534	1534	1534	1534	0
297	20240911	134200	4378324	1534	1534	1534	1534	0
298	20240911	134100	4378324	1534	1534	1534	1534	0
299	20240911	134000	4378324	1534	1534	1534	1534	0
300	20240911	133900	4378324	1534	1534	1534	1534	0
301	20240911	133800	4378324	1534	1534	1534	1534	0
302	20240911	133700	4378324	1534	1534	1534	1534	0
303	20240911	133600	4378324	1534	1534	1534	1534	0
304	20240911	133500	4378324	1534	1534	1534	1534	0
305	20240911	133400	4378324	1534	1534	1534	1534	0
306	20240911	133300	4378324	1534	1534	1534	1534	0
307	20240911	133200	4378324	1534	1534	1534	1534	0
308	20240911	133100	4378324	1534	1534	1534	1534	0
309	20240911	133000	4378324	1534	1534	1534	1534	0
310	20240911	132900	4378324	1534	1534	1534	1534	0
311	20240911	132800	4378324	1534	1534	1534	1534	0
312	20240911	132700	4378324	1534	1534	1534	1534	0
313	20240911	132600	4378324	1534	1534	1534	1534	0
314	20240911	132500	4378324	1534	1534	1534	1534	0
315	20240911	132400	4378324	1534	1534	1534	1534	0
316	20240911	132300	4378324	1534	1534	1534	1534	0
317	20240911	132200	4378324	1534	1534	1534	1534	0
318	20240911	132100	4378324	1534	1534	1534	1534	0
319	20240911	132000	4378324	1534	1534	1534	1534	0
320	20240911	131900	4378324	1534	1534	1534	1534	0
321	20240911	131800	4378324	1534	1534	1534	1534	0
322	20240911	131700	4378324	1534	1534	1534	1534	0
323	20240911	131600	4378324	1534	1534	1534	1534	0
324	20240911	131500	4378324	1534	1534	1534	1534	0
325	20240911	131400	4378324	1534	1534	1534	1534	0
326	20240911	131300	4378324	1534	1534	1534	1534	0
327	20240911	131200	4378324	1534	1534	1534	1534	0
328	20240911	131100	4378324	1534	1534	1534	1534	0
329	20240911	131000	4378324	1534	1534	1534	1534	0
330	20240911	130900	4378324	1534	1534	1534	1534	0
331	20240911	130800	4378324	1534	1534	1534	1534	0
332	20240911	130700	4378324	1534	1534	1534	1534	0
333	20240911	130600	4378324	1534	1534	1534	1534	0
334	20240911	130500	4378324	1534	1534	1534	1534	0
335	20240911	130400	4378324	1534	1534	1534	1534	0
336	20240911	130300	4378324	1534	1534	1534	1534	0
337	20240911	130200	4378324	1534	1534	1534	1534	0
338	20240911	130100	4378324	1534	1534	1534	1534	0
339	20240911	130000	4378324	1534	1534	1534	1534	1
340	20240911	125900	4376790	1513	1513	1513	1513	0
341	20240911	125800	4376790	1513	1513	1513	1513	0
342	20240911	125700	4376790	1513	1513	1513	1513	0
343	20240911	125600	4376790	1513	1513	1513	1513	0
344	20240911	125500	4376790	1513	1513	1513	1513	1
345	20240911	125400	4375277	1534	1534	1534	1534	0
346	20240911	125300	4375277	1534	1534	1534	1534	0
347	20240911	125200	4375277	1534	1534	1534	1534	0
348	20240911	125100	4375277	1534	1534	1534	1534	1
349	20240911	125000	4373743	1534	1534	1534	1534	0
350	20240911	124900	4373743	1534	1534	1534	1534	0
351	20240911	124800	4373743	1534	1534	1534	1534	0
352	20240911	124700	4373743	1534	1534	1534	1534	0
353	20240911	124600	4373743	1534	1534	1534	1534	0
354	20240911	124500	4373743	1534	1534	1534	1534	0
355	20240911	124400	4373743	1534	1534	1534	1534	0
356	20240911	124300	4373743	1534	1534	1534	1534	0
357	20240911	124200	4373743	1534	1534	1534	1534	0
358	20240911	124100	4373743	1534	1534	1534	1534	0
359	20240911	124000	4373743	1534	1534	1534	1534	0
360	20240911	123900	4373743	1534	1534	1534	1534	0
361	20240911	123800	4373743	1534	1534	1534	1534	0
362	20240911	123700	4373743	1534	1534	1534	1534	0
363	20240911	123600	4373743	1534	1534	1534	1534	0
364	20240911	123500	4373743	1534	1534	1534	1534	0
365	20240911	123400	4373743	1534	1534	1534	1534	0
366	20240911	123300	4373743	1534	1534	1534	1534	0
367	20240911	123200	4373743	1534	1534	1534	1534	0
368	20240911	123100	4373743	1534	1534	1534	1534	0
369	20240911	123000	4373743	1534	1534	1534	1534	1
370	20240911	122900	4372209	1534	1534	1534	1534	0
371	20240911	122800	4372209	1534	1534	1534	1534	0
372	20240911	122700	4372209	1534	1534	1534	1534	0
373	20240911	122600	4372209	1534	1534	1534	1534	0
374	20240911	122500	4372209	1534	1534	1534	1534	0
375	20240911	122400	4372209	1534	1534	1534	1534	0
376	20240911	122300	4372209	1534	1534	1534	1534	0
377	20240911	122200	4372209	1534	1534	1534	1534	0
378	20240911	122100	4372209	1534	1534	1534	1534	0
379	20240911	122000	4372209	1534	1534	1534	1534	0
380	20240911	121900	4372209	1534	1534	1534	1534	0
381	20240911	121800	4372209	1534	1534	1534	1534	0
382	20240911	121700	4372209	1534	1534	1534	1534	0
383	20240911	121600	4372209	1534	1534	1534	1534	0
384	20240911	121500	4372209	1534	1534	1534	1534	0
385	20240911	121400	4372209	1534	1534	1534	1534	0
386	20240911	121300	4372209	1534	1534	1534	1534	0
387	20240911	121200	4372209	1534	1534	1534	1534	0
388	20240911	121100	4372209	1534	1534	1534	1534	0
389	20240911	121000	4372209	1534	1534	1534	1534	0
390	20240911	120900	4372209	1534	1534	1534	1534	0
391	20240911	120800	4372209	1534	1534	1534	1534	0
392	20240911	120700	4372209	1534	1534	1534	1534	5
393	20240911	120600	4364539	1534	1534	1534	1534	0
394	20240911	120500	4364539	1534	1534	1534	1534	0
395	20240911	120400	4364539	1534	1534	1534	1534	0
396	20240911	120300	4364539	1534	1534	1534	1534	0
397	20240911	120200	4364539	1534	1534	1534	1534	0
398	20240911	120100	4364539	1534	1534	1534	1534	0
399	20240911	120000	4364539	1534	1534	1534	1534	0
400	20240911	115900	4364539	1534	1534	1534	1534	0
401	20240911	115800	4364539	1534	1534	1534	1534	0
402	20240911	115700	4364539	1534	1534	1534	1534	0
403	20240911	115600	4364539	1534	1534	1534	1534	0
404	20240911	115500	4364539	1534	1534	1534	1534	0
405	20240911	115400	4364539	1534	1534	1534	1534	0
406	20240911	115300	4364539	1534	1534	1534	1534	0
407	20240911	115200	4364539	1534	1534	1534	1534	0
408	20240911	115100	4364539	1534	1534	1534	1534	0
409	20240911	115000	4364539	1534	1534	1534	1534	0
410	20240911	114900	4364539	1534	1534	1534	1534	0
411	20240911	114800	4364539	1534	1534	1534	1534	0
412	20240911	114700	4364539	1534	1534	1534	1534	0
413	20240911	114600	4364539	1534	1534	1534	1534	0
414	20240911	114500	4364539	1534	1534	1534	1534	0
415	20240911	114400	4364539	1534	1534	1534	1534	0
416	20240911	114300	4364539	1534	1534	1534	1534	0
417	20240911	114200	4364539	1534	1534	1534	1534	0
418	20240911	114100	4364539	1534	1534	1534	1534	0
419	20240911	114000	4364539	1534	1534	1534	1534	0
420	20240911	113900	4364539	1534	1534	1534	1534	0
421	20240911	113800	4364539	1534	1534	1534	1534	0
422	20240911	113700	4364539	1534	1534	1534	1534	0
423	20240911	113600	4364539	1534	1534	1534	1534	0
424	20240911	113500	4364539	1534	1534	1534	1534	0
425	20240911	113400	4364539	1534	1534	1534	1534	0
426	20240911	113300	4364539	1534	1534	1534	1534	0
427	20240911	113200	4364539	1534	1534	1534	1534	0
428	20240911	113100	4364539	1534	1534	1534	1534	0
429	20240911	113000	4364539	1534	1534	1534	1534	0
430	20240911	112900	4364539	1534	1534	1534	1534	0
431	20240911	112800	4364539	1534	1534	1534	1534	0
432	20240911	112700	4364539	1534	1534	1534	1534	0
433	20240911	112600	4364539	1534	1534	1534	1534	0
434	20240911	112500	4364539	1534	1534	1534	1534	0
435	20240911	112400	4364539	1534	1534	1534	1534	0
436	20240911	112300	4364539	1534	1534	1534	1534	0
437	20240911	112200	4364539	1534	1534	1534	1534	0
438	20240911	112100	4364539	1534	1534	1534	1534	0
439	20240911	112000	4364539	1534	1534	1534	1534	0
440	20240911	111900	4364539	1534	1534	1534	1534	0
441	20240911	111800	4364539	1534	1534	1534	1534	0
442	20240911	111700	4364539	1534	1534	1534	1534	0
443	20240911	111600	4364539	1534	1534	1534	1534	0
444	20240911	111500	4364539	1534	1534	1534	1534	0
445	20240911	111400	4364539	1534	1534	1534	1534	0
446	20240911	111300	4364539	1534	1534	1534	1534	0
447	20240911	111200	4364539	1534	1534	1534	1534	0
448	20240911	111100	4364539	1534	1534	1534	1534	0
449	20240911	111000	4364539	1534	1534	1534	1534	0
450	20240911	110900	4364539	1534	1534	1534	1534	0
451	20240911	110800	4364539	1534	1534	1534	1534	0
452	20240911	110700	4364539	1534	1534	1534	1534	0
453	20240911	110600	4364539	1534	1534	1534	1534	0
454	20240911	110500	4364539	1534	1534	1534	1534	0
455	20240911	110400	4364539	1534	1534	1534	1534	0
456	20240911	110300	4364539	1534	1534	1534	1534	0
457	20240911	110200	4364539	1534	1534	1534	1534	0
458	20240911	110100	4364539	1534	1534	1534	1534	0
459	20240911	110000	4364539	1534	1534	1534	1534	1
460	20240911	105900	4363005	1514	1514	1514	1514	32
461	20240911	105800	4314557	1534	1534	1534	1534	0
462	20240911	105700	4314557	1534	1534	1534	1534	0
463	20240911	105600	4314557	1534	1534	1534	1534	1
464	20240911	105500	4313023	1514	1514	1514	1514	1
465	20240911	105400	4311509	1534	1534	1534	1534	0
466	20240911	105300	4311509	1534	1534	1534	1534	0
467	20240911	105200	4311509	1534	1534	1534	1534	0
468	20240911	105100	4311509	1534	1534	1534	1534	0
469	20240911	105000	4311509	1534	1534	1534	1534	0
470	20240911	104900	4311509	1534	1534	1534	1534	0
471	20240911	104800	4311509	1534	1534	1534	1534	0
472	20240911	104700	4311509	1534	1534	1534	1534	0
473	20240911	104600	4311509	1534	1534	1534	1534	0
474	20240911	104500	4311509	1534	1534	1534	1534	0
475	20240911	104400	4311509	1534	1534	1534	1534	0
476	20240911	104300	4311509	1534	1534	1534	1534	0
477	20240911	104200	4311509	1534	1534	1534	1534	0
478	20240911	104100	4311509	1534	1534	1534	1534	0
479	20240911	104000	4311509	1534	1534	1534	1534	0
480	20240911	103900	4311509	1534	1534	1534	1534	0
481	20240911	103800	4311509	1534	1534	1534	1534	0
482	20240911	103700	4311509	1534	1534	1534	1534	0
483	20240911	103600	4311509	1534	1534	1534	1534	0
484	20240911	103500	4311509	1534	1534	1534	1534	0
485	20240911	103400	4311509	1534	1534	1534	1534	0
486	20240911	103300	4311509	1534	1534	1534	1534	0
487	20240911	103200	4311509	1534	1534	1534	1534	0
488	20240911	103100	4311509	1534	1534	1534	1534	0
489	20240911	103000	4311509	1534	1534	1534	1534	0
490	20240911	102900	4311509	1534	1534	1534	1534	0
491	20240911	102800	4311509	1534	1534	1534	1534	0
492	20240911	102700	4311509	1534	1534	1534	1534	0
493	20240911	102600	4311509	1534	1534	1534	1534	0
494	20240911	102500	4311509	1534	1534	1534	1534	77
495	20240911	102400	4193391	1534	1534	1534	1534	0
496	20240911	102300	4193391	1534	1534	1534	1534	0
497	20240911	102200	4193391	1534	1534	1534	1534	0
498	20240911	102100	4193391	1534	1534	1534	1534	0
499	20240911	102000	4193391	1534	1534	1534	1534	0
500	20240911	101900	4193391	1534	1534	1534	1534	0
501	20240911	101800	4193391	1534	1534	1534	1534	0
502	20240911	101700	4193391	1534	1534	1534	1534	0
503	20240911	101600	4193391	1534	1534	1534	1534	0
504	20240911	101500	4193391	1534	1534	1534	1534	0
505	20240911	101400	4193391	1534	1534	1534	1534	0
506	20240911	101300	4193391	1534	1534	1534	1534	0
507	20240911	101200	4193391	1534	1534	1534	1534	0
508	20240911	101100	4193391	1534	1534	1534	1534	0
509	20240911	101000	4193391	1534	1534	1534	1534	0
510	20240911	100900	4193391	1534	1534	1534	1534	0
511	20240911	100800	4193391	1534	1534	1534	1534	0
512	20240911	100700	4193391	1534	1534	1534	1534	0
513	20240911	100600	4193391	1534	1534	1534	1534	0
514	20240911	100500	4193391	1534	1534	1534	1534	0
515	20240911	100400	4193391	1534	1534	1534	1534	0
516	20240911	100300	4193391	1534	1534	1534	1534	1
517	20240911	100200	4191857	1534	1534	1534	1534	0
518	20240911	100100	4191857	1534	1534	1534	1534	0
519	20240911	100000	4191857	1534	1534	1534	1534	0
520	20240911	095900	4191857	1534	1534	1534	1534	0
521	20240911	095800	4191857	1534	1534	1534	1534	1
522	20240911	095700	4190323	1535	1535	1535	1535	0
523	20240911	095600	4190323	1535	1535	1535	1535	0
524	20240911	095500	4190323	1535	1535	1535	1535	0
525	20240911	095400	4190323	1535	1535	1535	1535	0
526	20240911	095300	4190323	1535	1535	1535	1535	0
527	20240911	095200	4190323	1535	1535	1535	1535	0
528	20240911	095100	4190323	1535	1535	1535	1535	0
529	20240911	095000	4190323	1535	1535	1535	1535	0
530	20240911	094900	4190323	1535	1535	1535	1535	0
531	20240911	094800	4190323	1535	1535	1535	1535	0
532	20240911	094700	4190323	1535	1535	1535	1535	0
533	20240911	094600	4190323	1535	1535	1535	1535	15
534	20240911	094500	4167298	1535	1535	1535	1535	0
535	20240911	094400	4167298	1535	1545	1545	1535	1000
536	20240911	094300	2622748	1545	1545	1545	1545	0
537	20240911	094200	2622748	1545	1545	1545	1545	45
538	20240911	094100	2553223	1545	1545	1545	1545	0
539	20240911	094000	2553223	1545	1545	1545	1545	0
540	20240911	093900	2553223	1545	1545	1545	1545	34
541	20240911	093800	2500693	1545	1544	1545	1544	2
542	20240911	093700	2497604	1544	1544	1544	1544	0
543	20240911	093600	2497604	1544	1544	1544	1544	1
544	20240911	093500	2496060	1545	1545	1545	1545	1
545	20240911	093400	2494515	1545	1545	1545	1545	0
546	20240911	093300	2494515	1545	1545	1545	1545	0
547	20240911	093200	2494515	1545	1545	1545	1545	63
548	20240911	093100	2397180	1545	1545	1545	1545	0
549	20240911	093000	2397180	1545	1545	1545	1545	5
550	20240911	092900	2389455	1550	1550	1550	1550	0
551	20240911	092800	2389455	1550	1550	1550	1550	0
552	20240911	092700	2389455	1550	1550	1550	1550	0
553	20240911	092600	2389455	1550	1550	1550	1550	0
554	20240911	092500	2389455	1550	1550	1550	1550	3
555	20240911	092400	2384805	1550	1550	1550	1550	0
556	20240911	092300	2384805	1550	1550	1550	1550	0
557	20240911	092200	2384805	1550	1550	1550	1550	0
558	20240911	092100	2384805	1550	1550	1550	1550	0
559	20240911	092000	2384805	1550	1550	1550	1550	1
560	20240911	091900	2383255	1549	1549	1549	1549	0
561	20240911	091800	2383255	1549	1549	1549	1549	50
562	20240911	091700	2305805	1549	1549	1549	1549	0
563	20240911	091600	2305805	1549	1549	1549	1549	297
564	20240911	091500	1845752	1549	1549	1549	1549	1
565	20240911	091400	1844203	1549	1549	1549	1549	0
566	20240911	091300	1844203	1549	1548	1549	1545	224
567	20240911	091200	1497747	1548	1548	1548	1548	420
568	20240911	091100	847587	1545	1545	1545	1545	28
569	20240911	091000	804327	1549	1549	1549	1549	1
570	20240911	090900	802778	1540	1550	1550	1540	4
571	20240911	090800	796608	1549	1549	1549	1549	85
572	20240911	090700	664943	1549	1549	1549	1549	36
573	20240911	090600	609179	1549	1549	1549	1549	44
574	20240911	090500	541023	1540	1540	1540	1540	245
575	20240911	090400	163723	1535	1535	1535	1535	0
576	20240911	090300	163723	1535	1535	1535	1535	0
577	20240911	090200	163723	1535	1535	1535	1535	44
578	20240911	090100	96183	1534	1534	1534	1534	12
579	20240911	090000	77775	1525	1525	1525	1525	51