KissMeData/002690/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	183700	20621857	1509	1509	1509	1509	442
3	20240906	183600	20621857	1509	1509	1509	1509	0
4	20240906	183500	20621857	1509	1509	1509	1509	0
5	20240906	183400	20621857	1509	1509	1509	1509	0
6	20240906	183300	20621857	1509	1509	1509	1509	0
7	20240906	183200	20621857	1509	1509	1509	1509	0
8	20240906	183100	20621857	1509	1509	1509	1509	0
9	20240906	183000	20621857	1509	1509	1509	1509	0
10	20240906	182900	20621857	1509	1509	1509	1509	0
11	20240906	182800	20621857	1509	1509	1509	1509	0
12	20240906	182700	20621857	1509	1509	1509	1509	0
13	20240906	182600	20621857	1509	1509	1509	1509	0
14	20240906	182500	20621857	1509	1509	1509	1509	0
15	20240906	182400	20621857	1509	1509	1509	1509	0
16	20240906	182300	20621857	1509	1509	1509	1509	0
17	20240906	182200	20621857	1509	1509	1509	1509	0
18	20240906	182100	20621857	1509	1509	1509	1509	0
19	20240906	182000	20621857	1509	1509	1509	1509	0
20	20240906	181900	20621857	1509	1509	1509	1509	0
21	20240906	181800	20621857	1509	1509	1509	1509	0
22	20240906	181700	20621857	1509	1509	1509	1509	0
23	20240906	181600	20621857	1509	1509	1509	1509	0
24	20240906	181500	20621857	1509	1509	1509	1509	0
25	20240906	181400	20621857	1509	1509	1509	1509	0
26	20240906	181300	20621857	1509	1509	1509	1509	0
27	20240906	181200	20621857	1509	1509	1509	1509	0
28	20240906	181100	20621857	1509	1509	1509	1509	0
29	20240906	181000	20621857	1509	1509	1509	1509	0
30	20240906	180900	20621857	1509	1509	1509	1509	0
31	20240906	180800	20621857	1509	1509	1509	1509	0
32	20240906	180700	20621857	1509	1509	1509	1509	442
33	20240906	180600	20621857	1509	1509	1509	1509	0
34	20240906	180500	20621857	1509	1509	1509	1509	0
35	20240906	180400	20621857	1509	1509	1509	1509	0
36	20240906	180300	20621857	1509	1509	1509	1509	0
37	20240906	180200	20621857	1509	1509	1509	1509	0
38	20240906	180100	20621857	1509	1509	1509	1509	0
39	20240906	180000	20621857	1509	1509	1509	1509	0
40	20240906	175900	20621857	1509	1509	1509	1509	0
41	20240906	175800	20621857	1509	1509	1509	1509	0
42	20240906	175700	20621857	1509	1509	1509	1509	0
43	20240906	175600	20621857	1509	1509	1509	1509	0
44	20240906	175500	20621857	1509	1509	1509	1509	0
45	20240906	175400	20621857	1509	1509	1509	1509	0
46	20240906	175300	20621857	1509	1509	1509	1509	0
47	20240906	175200	20621857	1509	1509	1509	1509	0
48	20240906	175100	20621857	1509	1509	1509	1509	0
49	20240906	175000	20621857	1509	1509	1509	1509	0
50	20240906	174900	20621857	1509	1509	1509	1509	0
51	20240906	174800	20621857	1509	1509	1509	1509	0
52	20240906	174700	20621857	1509	1509	1509	1509	0
53	20240906	174600	20621857	1509	1509	1509	1509	0
54	20240906	174500	20621857	1509	1509	1509	1509	0
55	20240906	174400	20621857	1509	1509	1509	1509	0
56	20240906	174300	20621857	1509	1509	1509	1509	0
57	20240906	174200	20621857	1509	1509	1509	1509	0
58	20240906	174100	20621857	1509	1509	1509	1509	0
59	20240906	174000	20621857	1509	1509	1509	1509	0
60	20240906	173900	20621857	1509	1509	1509	1509	0
61	20240906	173800	20621857	1509	1509	1509	1509	0
62	20240906	173700	20621857	1509	1509	1509	1509	442
63	20240906	173600	20621857	1509	1509	1509	1509	0
64	20240906	173500	20621857	1509	1509	1509	1509	0
65	20240906	173400	20621857	1509	1509	1509	1509	0
66	20240906	173300	20621857	1509	1509	1509	1509	0
67	20240906	173200	20621857	1509	1509	1509	1509	0
68	20240906	173100	20621857	1509	1509	1509	1509	0
69	20240906	173000	20621857	1509	1509	1509	1509	0
70	20240906	172900	20621857	1509	1509	1509	1509	0
71	20240906	172800	20621857	1509	1509	1509	1509	0
72	20240906	172700	20621857	1509	1509	1509	1509	0
73	20240906	172600	20621857	1509	1509	1509	1509	0
74	20240906	172500	20621857	1509	1509	1509	1509	0
75	20240906	172400	20621857	1509	1509	1509	1509	0
76	20240906	172300	20621857	1509	1509	1509	1509	0
77	20240906	172200	20621857	1509	1509	1509	1509	0
78	20240906	172100	20621857	1509	1509	1509	1509	0
79	20240906	172000	20621857	1509	1509	1509	1509	0
80	20240906	171900	20621857	1509	1509	1509	1509	0
81	20240906	171800	20621857	1509	1509	1509	1509	0
82	20240906	171700	20621857	1509	1509	1509	1509	0
83	20240906	171600	20621857	1509	1509	1509	1509	0
84	20240906	171500	20621857	1509	1509	1509	1509	0
85	20240906	171400	20621857	1509	1509	1509	1509	0
86	20240906	171300	20621857	1509	1509	1509	1509	0
87	20240906	171200	20621857	1509	1509	1509	1509	0
88	20240906	171100	20621857	1509	1509	1509	1509	0
89	20240906	171000	20621857	1509	1509	1509	1509	0
90	20240906	170900	20621857	1509	1509	1509	1509	0
91	20240906	170800	20621857	1509	1509	1509	1509	0
92	20240906	170700	20621857	1509	1509	1509	1509	442
93	20240906	170600	20621857	1509	1509	1509	1509	0
94	20240906	170500	20621857	1509	1509	1509	1509	0
95	20240906	170400	20621857	1509	1509	1509	1509	0
96	20240906	170300	20621857	1509	1509	1509	1509	0
97	20240906	170200	20621857	1509	1509	1509	1509	0
98	20240906	170100	20621857	1509	1509	1509	1509	0
99	20240906	170000	20621857	1509	1509	1509	1509	0
100	20240906	165900	20621857	1509	1509	1509	1509	0
101	20240906	165800	20621857	1509	1509	1509	1509	0
102	20240906	165700	20621857	1509	1509	1509	1509	0
103	20240906	165600	20621857	1509	1509	1509	1509	0
104	20240906	165500	20621857	1509	1509	1509	1509	0
105	20240906	165400	20621857	1509	1509	1509	1509	0
106	20240906	165300	20621857	1509	1509	1509	1509	0
107	20240906	165200	20621857	1509	1509	1509	1509	0
108	20240906	165100	20621857	1509	1509	1509	1509	0
109	20240906	165000	20621857	1509	1509	1509	1509	0
110	20240906	164900	20621857	1509	1509	1509	1509	0
111	20240906	164800	20621857	1509	1509	1509	1509	0
112	20240906	164700	20621857	1509	1509	1509	1509	0
113	20240906	164600	20621857	1509	1509	1509	1509	0
114	20240906	164500	20621857	1509	1509	1509	1509	0
115	20240906	164400	20621857	1509	1509	1509	1509	0
116	20240906	164300	20621857	1509	1509	1509	1509	0
117	20240906	164200	20621857	1509	1509	1509	1509	0
118	20240906	164100	20621857	1509	1509	1509	1509	0
119	20240906	164000	20621857	1509	1509	1509	1509	0
120	20240906	163900	20621857	1509	1509	1509	1509	0
121	20240906	163800	20621857	1509	1509	1509	1509	0
122	20240906	163700	20621857	1509	1509	1509	1509	442
123	20240906	163600	20621857	1509	1509	1509	1509	0
124	20240906	163500	20621857	1509	1509	1509	1509	0
125	20240906	163400	20621857	1509	1509	1509	1509	0
126	20240906	163300	20621857	1509	1509	1509	1509	0
127	20240906	163200	20621857	1509	1509	1509	1509	0
128	20240906	163100	20621857	1509	1509	1509	1509	0
129	20240906	163000	20621857	1509	1509	1509	1509	0
130	20240906	162900	20621857	1509	1509	1509	1509	0
131	20240906	162800	20621857	1509	1509	1509	1509	0
132	20240906	162700	20621857	1509	1509	1509	1509	0
133	20240906	162600	20621857	1509	1509	1509	1509	0
134	20240906	162500	20621857	1509	1509	1509	1509	0
135	20240906	162400	20621857	1509	1509	1509	1509	0
136	20240906	162300	20621857	1509	1509	1509	1509	0
137	20240906	162200	20621857	1509	1509	1509	1509	0
138	20240906	162100	20621857	1509	1509	1509	1509	0
139	20240906	162000	20621857	1509	1509	1509	1509	0
140	20240906	161900	20621857	1509	1509	1509	1509	0
141	20240906	161800	20621857	1509	1509	1509	1509	0
142	20240906	161700	20621857	1509	1509	1509	1509	0
143	20240906	161600	20621857	1509	1509	1509	1509	0
144	20240906	161500	20621857	1509	1509	1509	1509	0
145	20240906	161400	20621857	1509	1509	1509	1509	0
146	20240906	161300	20621857	1509	1509	1509	1509	0
147	20240906	161200	20621857	1509	1509	1509	1509	0
148	20240906	161100	20621857	1509	1509	1509	1509	0
149	20240906	161000	20621857	1509	1509	1509	1509	0
150	20240906	160900	20621857	1509	1509	1509	1509	0
151	20240906	160800	20621857	1509	1509	1509	1509	0
152	20240906	160700	20621857	1509	1509	1509	1509	442
153	20240906	160600	20621857	1509	1509	1509	1509	0
154	20240906	160500	20621857	1509	1509	1509	1509	0
155	20240906	160400	20621857	1509	1509	1509	1509	0
156	20240906	160300	20621857	1509	1509	1509	1509	0
157	20240906	160200	20621857	1509	1509	1509	1509	0
158	20240906	160100	20621857	1509	1509	1509	1509	0
159	20240906	160000	20621857	1509	1509	1509	1509	0
160	20240906	155900	20621857	1509	1509	1509	1509	0
161	20240906	155800	20621857	1509	1509	1509	1509	0
162	20240906	155700	20621857	1509	1509	1509	1509	0
163	20240906	155600	20621857	1509	1509	1509	1509	0
164	20240906	155500	20621857	1509	1509	1509	1509	0
165	20240906	155400	20621857	1509	1509	1509	1509	0
166	20240906	155300	20621857	1509	1509	1509	1509	0
167	20240906	155200	20621857	1509	1509	1509	1509	0
168	20240906	155100	20621857	1509	1509	1509	1509	0
169	20240906	155000	20621857	1509	1509	1509	1509	0
170	20240906	154900	20621857	1509	1509	1509	1509	0
171	20240906	154800	20621857	1509	1509	1509	1509	0
172	20240906	154700	20621857	1509	1509	1509	1509	0
173	20240906	154600	20621857	1509	1509	1509	1509	0
174	20240906	154500	20621857	1509	1509	1509	1509	0
175	20240906	154400	20621857	1509	1509	1509	1509	0
176	20240906	154300	20621857	1509	1509	1509	1509	0
177	20240906	154200	20621857	1509	1509	1509	1509	0
178	20240906	154100	20621857	1509	1509	1509	1509	0
179	20240906	154000	20621857	1509	1509	1509	1509	0
180	20240906	153900	20621857	1509	1509	1509	1509	0
181	20240906	153800	20621857	1509	1509	1509	1509	0
182	20240906	153700	20621857	1509	1509	1509	1509	442
183	20240906	153600	20621857	1509	1509	1509	1509	0
184	20240906	153500	20621857	1509	1509	1509	1509	0
185	20240906	153400	20621857	1509	1509	1509	1509	0
186	20240906	153300	20621857	1509	1509	1509	1509	0
187	20240906	153200	20621857	1509	1509	1509	1509	0
188	20240906	153100	20621857	1509	1509	1509	1509	0
189	20240906	153000	20621857	1509	1509	1509	1509	442
190	20240906	152900	19954879	1518	1518	1518	1518	0
191	20240906	152800	19954879	1518	1518	1518	1518	0
192	20240906	152700	19954879	1518	1518	1518	1518	0
193	20240906	152600	19954879	1518	1518	1518	1518	0
194	20240906	152500	19954879	1518	1518	1518	1518	0
195	20240906	152400	19954879	1518	1518	1518	1518	0
196	20240906	152300	19954879	1518	1518	1518	1518	0
197	20240906	152200	19954879	1518	1518	1518	1518	0
198	20240906	152100	19954879	1518	1518	1518	1518	0
199	20240906	152000	19954879	1518	1518	1518	1518	0
200	20240906	151900	19954879	1518	1518	1518	1518	0
201	20240906	151800	19954879	1518	1518	1518	1518	0
202	20240906	151700	19954879	1518	1518	1518	1518	0
203	20240906	151600	19954879	1518	1518	1518	1518	0
204	20240906	151500	19954879	1518	1518	1518	1510	7
205	20240906	151400	19944261	1518	1518	1518	1518	0
206	20240906	151300	19944261	1518	1518	1518	1518	0
207	20240906	151200	19944261	1518	1518	1518	1518	0
208	20240906	151100	19944261	1518	1516	1518	1510	497
209	20240906	151000	19193663	1518	1518	1518	1518	0
210	20240906	150900	19193663	1518	1518	1518	1518	0
211	20240906	150800	19193663	1518	1518	1518	1518	0
212	20240906	150700	19193663	1518	1518	1518	1518	0
213	20240906	150600	19193663	1518	1518	1518	1518	0
214	20240906	150500	19193663	1518	1518	1518	1518	0
215	20240906	150400	19193663	1518	1518	1518	1518	0
216	20240906	150300	19193663	1518	1518	1518	1518	0
217	20240906	150200	19193663	1518	1518	1518	1518	0
218	20240906	150100	19193663	1518	1518	1518	1518	0
219	20240906	150000	19193663	1518	1518	1518	1518	0
220	20240906	145900	19193663	1518	1518	1518	1518	0
221	20240906	145800	19193663	1518	1518	1518	1518	0
222	20240906	145700	19193663	1518	1518	1518	1518	0
223	20240906	145600	19193663	1518	1518	1518	1518	0
224	20240906	145500	19193663	1518	1518	1518	1518	0
225	20240906	145400	19193663	1518	1518	1518	1518	0
226	20240906	145300	19193663	1518	1518	1518	1518	0
227	20240906	145200	19193663	1518	1518	1518	1518	0
228	20240906	145100	19193663	1518	1518	1518	1518	0
229	20240906	145000	19193663	1518	1518	1518	1518	0
230	20240906	144900	19193663	1518	1518	1518	1518	0
231	20240906	144800	19193663	1518	1518	1518	1518	0
232	20240906	144700	19193663	1518	1518	1518	1518	0
233	20240906	144600	19193663	1518	1518	1518	1518	0
234	20240906	144500	19193663	1518	1518	1518	1518	0
235	20240906	144400	19193663	1518	1518	1518	1518	0
236	20240906	144300	19193663	1518	1518	1518	1518	0
237	20240906	144200	19193663	1518	1518	1518	1518	20
238	20240906	144100	19163303	1518	1518	1518	1518	0
239	20240906	144000	19163303	1518	1518	1518	1518	0
240	20240906	143900	19163303	1518	1518	1518	1518	0
241	20240906	143800	19163303	1518	1518	1518	1518	6
242	20240906	143700	19154195	1510	1518	1518	1510	187
243	20240906	143600	18871800	1518	1518	1518	1518	6
244	20240906	143500	18862692	1518	1518	1518	1518	0
245	20240906	143400	18862692	1518	1518	1518	1518	0
246	20240906	143300	18862692	1518	1518	1518	1518	0
247	20240906	143200	18862692	1518	1511	1518	1511	45
248	20240906	143100	18794433	1517	1517	1517	1517	0
249	20240906	143000	18794433	1517	1517	1517	1517	0
250	20240906	142900	18794433	1517	1517	1517	1517	0
251	20240906	142800	18794433	1517	1517	1517	1517	0
252	20240906	142700	18794433	1517	1517	1517	1517	0
253	20240906	142600	18794433	1517	1517	1517	1517	0
254	20240906	142500	18794433	1517	1517	1517	1517	0
255	20240906	142400	18794433	1517	1517	1517	1517	0
256	20240906	142300	18794433	1517	1517	1517	1517	1
257	20240906	142200	18792916	1517	1517	1517	1517	0
258	20240906	142100	18792916	1517	1517	1517	1517	0
259	20240906	142000	18792916	1517	1517	1517	1517	0
260	20240906	141900	18792916	1517	1517	1517	1517	0
261	20240906	141800	18792916	1517	1517	1517	1517	0
262	20240906	141700	18792916	1517	1517	1517	1517	0
263	20240906	141600	18792916	1517	1517	1517	1517	0
264	20240906	141500	18792916	1517	1517	1517	1517	0
265	20240906	141400	18792916	1517	1517	1517	1517	0
266	20240906	141300	18792916	1517	1517	1517	1517	0
267	20240906	141200	18792916	1517	1517	1517	1517	0
268	20240906	141100	18792916	1517	1517	1517	1517	0
269	20240906	141000	18792916	1517	1517	1517	1517	0
270	20240906	140900	18792916	1517	1517	1517	1517	2
271	20240906	140800	18789882	1517	1517	1517	1517	15
272	20240906	140700	18767127	1518	1518	1518	1518	0
273	20240906	140600	18767127	1518	1518	1518	1518	0
274	20240906	140500	18767127	1518	1518	1518	1518	0
275	20240906	140400	18767127	1518	1518	1518	1518	0
276	20240906	140300	18767127	1518	1518	1518	1518	0
277	20240906	140200	18767127	1518	1518	1518	1518	0
278	20240906	140100	18767127	1518	1518	1518	1518	0
279	20240906	140000	18767127	1518	1518	1518	1518	0
280	20240906	135900	18767127	1518	1518	1518	1518	0
281	20240906	135800	18767127	1518	1518	1518	1518	0
282	20240906	135700	18767127	1518	1518	1518	1518	50
283	20240906	135600	18691227	1518	1518	1518	1518	56
284	20240906	135500	18606219	1518	1518	1518	1518	0
285	20240906	135400	18606219	1518	1518	1518	1518	0
286	20240906	135300	18606219	1518	1518	1518	1518	0
287	20240906	135200	18606219	1518	1518	1518	1518	0
288	20240906	135100	18606219	1518	1518	1518	1518	0
289	20240906	135000	18606219	1518	1518	1518	1518	0
290	20240906	134900	18606219	1518	1518	1518	1518	100
291	20240906	134800	18454419	1518	1518	1518	1518	0
292	20240906	134700	18454419	1518	1518	1518	1518	0
293	20240906	134600	18454419	1518	1518	1518	1518	0
294	20240906	134500	18454419	1518	1518	1518	1518	0
295	20240906	134400	18454419	1518	1518	1518	1518	0
296	20240906	134300	18454419	1518	1518	1518	1518	0
297	20240906	134200	18454419	1518	1518	1518	1518	100
298	20240906	134100	18302619	1518	1518	1518	1518	0
299	20240906	134000	18302619	1518	1518	1518	1518	0
300	20240906	133900	18302619	1518	1518	1518	1518	0
301	20240906	133800	18302619	1518	1518	1518	1518	0
302	20240906	133700	18302619	1518	1518	1518	1518	0
303	20240906	133600	18302619	1518	1518	1518	1518	0
304	20240906	133500	18302619	1518	1518	1518	1518	0
305	20240906	133400	18302619	1518	1518	1518	1518	0
306	20240906	133300	18302619	1518	1518	1518	1518	0
307	20240906	133200	18302619	1518	1518	1518	1518	0
308	20240906	133100	18302619	1518	1518	1518	1518	0
309	20240906	133000	18302619	1518	1518	1518	1518	0
310	20240906	132900	18302619	1518	1518	1518	1518	0
311	20240906	132800	18302619	1518	1518	1518	1518	0
312	20240906	132700	18302619	1518	1518	1518	1518	0
313	20240906	132600	18302619	1518	1518	1518	1518	0
314	20240906	132500	18302619	1518	1518	1518	1518	0
315	20240906	132400	18302619	1518	1518	1518	1518	0
316	20240906	132300	18302619	1518	1518	1518	1518	7
317	20240906	132200	18291993	1510	1510	1510	1510	0
318	20240906	132100	18291993	1510	1510	1510	1510	0
319	20240906	132000	18291993	1510	1510	1510	1510	0
320	20240906	131900	18291993	1510	1510	1510	1510	0
321	20240906	131800	18291993	1510	1510	1510	1510	0
322	20240906	131700	18291993	1510	1510	1510	1510	0
323	20240906	131600	18291993	1510	1510	1510	1510	0
324	20240906	131500	18291993	1510	1510	1510	1510	0
325	20240906	131400	18291993	1510	1518	1518	1510	2
326	20240906	131300	18288965	1510	1510	1510	1510	0
327	20240906	131200	18288965	1510	1510	1510	1510	0
328	20240906	131100	18288965	1510	1510	1510	1510	0
329	20240906	131000	18288965	1510	1510	1510	1510	0
330	20240906	130900	18288965	1510	1510	1510	1510	0
331	20240906	130800	18288965	1510	1510	1510	1510	0
332	20240906	130700	18288965	1510	1510	1510	1510	0
333	20240906	130600	18288965	1510	1510	1510	1510	100
334	20240906	130500	18137965	1511	1511	1511	1511	0
335	20240906	130400	18137965	1511	1511	1511	1511	85
336	20240906	130300	18009530	1518	1518	1518	1518	0
337	20240906	130200	18009530	1518	1518	1518	1518	0
338	20240906	130100	18009530	1518	1518	1518	1518	0
339	20240906	130000	18009530	1518	1518	1518	1518	0
340	20240906	125900	18009530	1518	1518	1518	1518	1
341	20240906	125800	18008012	1515	1515	1515	1515	0
342	20240906	125700	18008012	1515	1515	1515	1515	1
343	20240906	125600	18006497	1518	1518	1518	1518	2
344	20240906	125500	18003461	1511	1511	1511	1511	0
345	20240906	125400	18003461	1511	1511	1511	1511	0
346	20240906	125300	18003461	1511	1511	1511	1511	0
347	20240906	125200	18003461	1511	1511	1511	1511	0
348	20240906	125100	18003461	1511	1517	1517	1511	2
349	20240906	125000	18000433	1510	1510	1510	1510	0
350	20240906	124900	18000433	1510	1510	1510	1510	0
351	20240906	124800	18000433	1510	1510	1510	1510	0
352	20240906	124700	18000433	1510	1510	1510	1510	0
353	20240906	124600	18000433	1510	1510	1510	1510	20
354	20240906	124500	17970233	1510	1510	1510	1510	0
355	20240906	124400	17970233	1510	1510	1510	1510	0
356	20240906	124300	17970233	1510	1510	1510	1510	0
357	20240906	124200	17970233	1510	1510	1510	1510	0
358	20240906	124100	17970233	1510	1510	1510	1510	0
359	20240906	124000	17970233	1510	1510	1510	1510	0
360	20240906	123900	17970233	1510	1510	1510	1510	0
361	20240906	123800	17970233	1510	1510	1510	1510	0
362	20240906	123700	17970233	1510	1510	1510	1510	0
363	20240906	123600	17970233	1510	1510	1510	1510	0
364	20240906	123500	17970233	1510	1510	1510	1510	0
365	20240906	123400	17970233	1510	1510	1510	1510	0
366	20240906	123300	17970233	1510	1510	1510	1510	0
367	20240906	123200	17970233	1510	1510	1510	1510	0
368	20240906	123100	17970233	1510	1510	1510	1510	0
369	20240906	123000	17970233	1510	1510	1510	1510	0
370	20240906	122900	17970233	1510	1510	1510	1510	0
371	20240906	122800	17970233	1510	1510	1510	1510	0
372	20240906	122700	17970233	1510	1510	1510	1510	0
373	20240906	122600	17970233	1510	1510	1510	1510	0
374	20240906	122500	17970233	1510	1510	1510	1510	0
375	20240906	122400	17970233	1510	1510	1510	1510	0
376	20240906	122300	17970233	1510	1510	1510	1510	0
377	20240906	122200	17970233	1510	1510	1510	1510	0
378	20240906	122100	17970233	1510	1510	1510	1510	0
379	20240906	122000	17970233	1510	1510	1510	1510	0
380	20240906	121900	17970233	1510	1510	1510	1510	0
381	20240906	121800	17970233	1510	1510	1510	1510	0
382	20240906	121700	17970233	1510	1510	1510	1510	0
383	20240906	121600	17970233	1510	1518	1518	1510	2
384	20240906	121500	17967205	1510	1510	1510	1510	0
385	20240906	121400	17967205	1510	1510	1510	1510	0
386	20240906	121300	17967205	1510	1510	1510	1510	0
387	20240906	121200	17967205	1510	1510	1510	1510	2
388	20240906	121100	17964185	1510	1518	1518	1510	2
389	20240906	121000	17961157	1510	1510	1510	1510	0
390	20240906	120900	17961157	1510	1510	1510	1510	700
391	20240906	120800	16904157	1509	1515	1515	1509	501
392	20240906	120700	16146946	1557	1557	1557	1557	0
393	20240906	120600	16146946	1557	1557	1557	1557	0
394	20240906	120500	16146946	1557	1557	1557	1557	0
395	20240906	120400	16146946	1557	1557	1557	1557	18
396	20240906	120300	16118920	1562	1562	1562	1562	0
397	20240906	120200	16118920	1562	1562	1562	1562	1
398	20240906	120100	16117358	1526	1526	1526	1526	182
399	20240906	120000	15839626	1565	1565	1565	1565	0
400	20240906	115900	15839626	1565	1565	1565	1565	0
401	20240906	115800	15839626	1565	1565	1565	1565	0
402	20240906	115700	15839626	1565	1565	1565	1565	0
403	20240906	115600	15839626	1565	1565	1565	1565	0
404	20240906	115500	15839626	1565	1565	1565	1565	0
405	20240906	115400	15839626	1565	1565	1565	1565	0
406	20240906	115300	15839626	1565	1565	1565	1565	0
407	20240906	115200	15839626	1565	1565	1565	1565	0
408	20240906	115100	15839626	1565	1565	1565	1565	1
409	20240906	115000	15838061	1565	1565	1565	1565	0
410	20240906	114900	15838061	1565	1565	1565	1565	1
411	20240906	114800	15836496	1510	1511	1511	1510	189
412	20240906	114700	15550940	1512	1555	1555	1511	1354
413	20240906	114600	13494223	1566	1566	1566	1566	0
414	20240906	114500	13494223	1566	1566	1566	1566	0
415	20240906	114400	13494223	1566	1566	1566	1566	298
416	20240906	114300	13027555	1566	1566	1566	1566	0
417	20240906	114200	13027555	1566	1566	1566	1566	0
418	20240906	114100	13027555	1566	1566	1566	1566	0
419	20240906	114000	13027555	1566	1566	1566	1566	1
420	20240906	113900	13025989	1566	1566	1566	1566	0
421	20240906	113800	13025989	1566	1566	1566	1566	0
422	20240906	113700	13025989	1566	1566	1566	1566	0
423	20240906	113600	13025989	1566	1566	1566	1566	0
424	20240906	113500	13025989	1566	1566	1566	1566	0
425	20240906	113400	13025989	1566	1566	1566	1566	0
426	20240906	113300	13025989	1566	1566	1566	1566	0
427	20240906	113200	13025989	1566	1566	1566	1566	0
428	20240906	113100	13025989	1566	1566	1566	1566	1
429	20240906	113000	13024423	1566	1566	1566	1566	80
430	20240906	112900	12899143	1567	1567	1567	1567	0
431	20240906	112800	12899143	1567	1567	1567	1567	0
432	20240906	112700	12899143	1567	1567	1567	1567	0
433	20240906	112600	12899143	1567	1567	1567	1567	0
434	20240906	112500	12899143	1567	1567	1567	1567	0
435	20240906	112400	12899143	1567	1567	1567	1567	0
436	20240906	112300	12899143	1567	1567	1567	1567	0
437	20240906	112200	12899143	1567	1567	1567	1567	0
438	20240906	112100	12899143	1567	1567	1567	1567	0
439	20240906	112000	12899143	1567	1567	1567	1567	0
440	20240906	111900	12899143	1567	1567	1567	1567	0
441	20240906	111800	12899143	1567	1567	1567	1567	0
442	20240906	111700	12899143	1567	1567	1567	1567	0
443	20240906	111600	12899143	1567	1567	1567	1567	0
444	20240906	111500	12899143	1567	1567	1567	1567	0
445	20240906	111400	12899143	1567	1567	1567	1567	0
446	20240906	111300	12899143	1567	1567	1567	1567	0
447	20240906	111200	12899143	1567	1567	1567	1567	0
448	20240906	111100	12899143	1567	1567	1567	1567	0
449	20240906	111000	12899143	1567	1567	1567	1567	0
450	20240906	110900	12899143	1567	1567	1567	1567	0
451	20240906	110800	12899143	1567	1567	1567	1567	0
452	20240906	110700	12899143	1567	1567	1567	1567	0
453	20240906	110600	12899143	1567	1567	1567	1567	0
454	20240906	110500	12899143	1567	1567	1567	1567	0
455	20240906	110400	12899143	1567	1567	1567	1567	0
456	20240906	110300	12899143	1567	1567	1567	1567	0
457	20240906	110200	12899143	1567	1567	1567	1567	0
458	20240906	110100	12899143	1567	1567	1567	1567	0
459	20240906	110000	12899143	1567	1567	1567	1567	0
460	20240906	105900	12899143	1567	1567	1567	1567	0
461	20240906	105800	12899143	1567	1567	1567	1567	0
462	20240906	105700	12899143	1567	1567	1567	1567	0
463	20240906	105600	12899143	1567	1567	1567	1567	0
464	20240906	105500	12899143	1567	1567	1567	1567	0
465	20240906	105400	12899143	1567	1567	1567	1567	0
466	20240906	105300	12899143	1567	1567	1567	1567	0
467	20240906	105200	12899143	1567	1567	1567	1567	0
468	20240906	105100	12899143	1567	1567	1567	1567	0
469	20240906	105000	12899143	1567	1567	1567	1567	0
470	20240906	104900	12899143	1567	1567	1567	1567	0
471	20240906	104800	12899143	1567	1567	1567	1567	0
472	20240906	104700	12899143	1567	1567	1567	1567	0
473	20240906	104600	12899143	1567	1567	1567	1567	0
474	20240906	104500	12899143	1567	1567	1567	1567	0
475	20240906	104400	12899143	1567	1567	1567	1567	0
476	20240906	104300	12899143	1567	1567	1567	1567	0
477	20240906	104200	12899143	1567	1567	1567	1567	0
478	20240906	104100	12899143	1567	1567	1567	1567	0
479	20240906	104000	12899143	1567	1567	1567	1567	0
480	20240906	103900	12899143	1567	1567	1567	1567	1
481	20240906	103800	12897576	1569	1569	1569	1569	0
482	20240906	103700	12897576	1569	1569	1569	1569	0
483	20240906	103600	12897576	1569	1569	1569	1569	2
484	20240906	103500	12894438	1570	1570	1570	1570	0
485	20240906	103400	12894438	1570	1570	1570	1570	0
486	20240906	103300	12894438	1570	1570	1570	1570	0
487	20240906	103200	12894438	1570	1570	1570	1570	0
488	20240906	103100	12894438	1570	1570	1570	1570	0
489	20240906	103000	12894438	1570	1570	1570	1570	1
490	20240906	102900	12892868	1570	1570	1570	1570	0
491	20240906	102800	12892868	1570	1570	1570	1570	0
492	20240906	102700	12892868	1570	1570	1570	1570	0
493	20240906	102600	12892868	1570	1570	1570	1570	0
494	20240906	102500	12892868	1570	1570	1570	1570	411
495	20240906	102400	12247598	1569	1569	1569	1569	79
496	20240906	102300	12123647	1569	1569	1569	1569	0
497	20240906	102200	12123647	1569	1569	1569	1569	0
498	20240906	102100	12123647	1569	1569	1569	1569	1
499	20240906	102000	12122078	1570	1570	1570	1570	0
500	20240906	101900	12122078	1570	1570	1570	1570	0
501	20240906	101800	12122078	1570	1570	1570	1570	0
502	20240906	101700	12122078	1570	1570	1570	1570	0
503	20240906	101600	12122078	1570	1570	1570	1570	0
504	20240906	101500	12122078	1570	1570	1570	1570	0
505	20240906	101400	12122078	1570	1570	1570	1570	0
506	20240906	101300	12122078	1570	1570	1570	1570	0
507	20240906	101200	12122078	1570	1570	1570	1570	130
508	20240906	101100	11917978	1570	1570	1570	1570	0
509	20240906	101000	11917978	1570	1570	1570	1570	0
510	20240906	100900	11917978	1570	1570	1570	1570	64
511	20240906	100800	11817498	1570	1570	1570	1570	0
512	20240906	100700	11817498	1570	1570	1570	1570	0
513	20240906	100600	11817498	1570	1570	1570	1570	0
514	20240906	100500	11817498	1570	1567	1570	1567	13
515	20240906	100400	11797102	1532	1532	1532	1532	90
516	20240906	100300	11659222	1531	1531	1531	1531	0
517	20240906	100200	11659222	1531	1570	1570	1531	128
518	20240906	100100	11461786	1570	1570	1570	1570	0
519	20240906	100000	11461786	1570	1570	1570	1570	0
520	20240906	095900	11461786	1570	1570	1570	1570	2
521	20240906	095800	11458646	1570	1570	1570	1570	0
522	20240906	095700	11458646	1570	1570	1570	1570	0
523	20240906	095600	11458646	1570	1570	1570	1570	0
524	20240906	095500	11458646	1570	1570	1570	1570	0
525	20240906	095400	11458646	1570	1570	1570	1570	0
526	20240906	095300	11458646	1570	1570	1570	1570	1
527	20240906	095200	11457076	1531	1531	1531	1531	0
528	20240906	095100	11457076	1531	1531	1531	1531	0
529	20240906	095000	11457076	1531	1531	1531	1531	1
530	20240906	094900	11455545	1531	1535	1535	1531	3
531	20240906	094800	11450948	1540	1540	1540	1540	400
532	20240906	094700	10834948	1540	1540	1540	1540	0
533	20240906	094600	10834948	1540	1540	1540	1540	0
534	20240906	094500	10834948	1540	1540	1540	1540	0
535	20240906	094400	10834948	1540	1540	1540	1540	0
536	20240906	094300	10834948	1540	1541	1541	1540	392
537	20240906	094200	10231228	1573	1572	1573	1572	8
538	20240906	094100	10218651	1540	1540	1540	1540	1
539	20240906	094000	10217111	1540	1540	1540	1540	0
540	20240906	093900	10217111	1540	1540	1540	1540	0
541	20240906	093800	10217111	1540	1540	1540	1540	0
542	20240906	093700	10217111	1540	1555	1555	1540	1061
543	20240906	093600	8583125	1558	1556	1558	1542	503
544	20240906	093500	7803272	1555	1555	1555	1555	1
545	20240906	093400	7801717	1589	1589	1589	1589	1
546	20240906	093300	7800128	1590	1590	1590	1590	0
547	20240906	093200	7800128	1590	1590	1590	1590	6
548	20240906	093100	7790588	1590	1590	1590	1590	0
549	20240906	093000	7790588	1590	1590	1590	1590	0
550	20240906	092900	7790588	1590	1589	1590	1589	300
551	20240906	092800	7313603	1592	1592	1592	1592	0
552	20240906	092700	7313603	1592	1592	1592	1592	0
553	20240906	092600	7313603	1592	1592	1592	1592	0
554	20240906	092500	7313603	1592	1592	1592	1592	103
555	20240906	092400	7149627	1592	1592	1592	1592	0
556	20240906	092300	7149627	1592	1592	1592	1592	0
557	20240906	092200	7149627	1592	1592	1592	1592	0
558	20240906	092100	7149627	1592	1555	1592	1555	15
559	20240906	092000	7126265	1592	1592	1592	1592	1
560	20240906	091900	7124673	1592	1555	1592	1555	2
561	20240906	091800	7121526	1594	1588	1595	1588	203
562	20240906	091700	6798185	1590	1590	1590	1590	0
563	20240906	091600	6798185	1590	1590	1590	1590	1
564	20240906	091500	6796595	1564	1564	1564	1564	0
565	20240906	091400	6796595	1564	1563	1564	1563	5
566	20240906	091300	6788779	1563	1564	1564	1548	107
567	20240906	091200	6621720	1600	1563	1600	1563	830
568	20240906	091100	5306214	1564	1564	1564	1564	1
569	20240906	091000	5304650	1547	1547	1547	1547	12
570	20240906	090900	5286086	1547	1547	1547	1547	4
571	20240906	090800	5279898	1547	1547	1547	1547	62
572	20240906	090700	5183984	1576	1576	1576	1576	4
573	20240906	090600	5177680	1547	1547	1547	1547	0
574	20240906	090500	5177680	1547	1541	1547	1541	62
575	20240906	090400	5082030	1582	1588	1593	1582	1220
576	20240906	090300	3139636	1534	1592	1592	1531	184
577	20240906	090200	2857052	1593	1596	1596	1593	16
578	20240906	090100	2831526	1595	1520	1600	1520	1791
579	20240906	090000	4560	1520	1520	1520	1520	3