KissMeData/002690/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183800	25369721	1559	1559	1559	1559	80
3	20241011	183700	25369721	1559	1559	1559	1559	0
4	20241011	183600	25369721	1559	1559	1559	1559	0
5	20241011	183500	25369721	1559	1559	1559	1559	0
6	20241011	183400	25369721	1559	1559	1559	1559	0
7	20241011	183300	25369721	1559	1559	1559	1559	0
8	20241011	183200	25369721	1559	1559	1559	1559	0
9	20241011	183100	25369721	1559	1559	1559	1559	0
10	20241011	183000	25369721	1559	1559	1559	1559	0
11	20241011	182900	25369721	1559	1559	1559	1559	0
12	20241011	182800	25369721	1559	1559	1559	1559	0
13	20241011	182700	25369721	1559	1559	1559	1559	0
14	20241011	182600	25369721	1559	1559	1559	1559	0
15	20241011	182500	25369721	1559	1559	1559	1559	0
16	20241011	182400	25369721	1559	1559	1559	1559	0
17	20241011	182300	25369721	1559	1559	1559	1559	0
18	20241011	182200	25369721	1559	1559	1559	1559	0
19	20241011	182100	25369721	1559	1559	1559	1559	0
20	20241011	182000	25369721	1559	1559	1559	1559	0
21	20241011	181900	25369721	1559	1559	1559	1559	0
22	20241011	181800	25369721	1559	1559	1559	1559	0
23	20241011	181700	25369721	1559	1559	1559	1559	0
24	20241011	181600	25369721	1559	1559	1559	1559	0
25	20241011	181500	25369721	1559	1559	1559	1559	0
26	20241011	181400	25369721	1559	1559	1559	1559	0
27	20241011	181300	25369721	1559	1559	1559	1559	0
28	20241011	181200	25369721	1559	1559	1559	1559	0
29	20241011	181100	25369721	1559	1559	1559	1559	0
30	20241011	181000	25369721	1559	1559	1559	1559	0
31	20241011	180900	25369721	1559	1559	1559	1559	0
32	20241011	180800	25369721	1559	1559	1559	1559	80
33	20241011	180700	25369721	1559	1559	1559	1559	0
34	20241011	180600	25369721	1559	1559	1559	1559	0
35	20241011	180500	25369721	1559	1559	1559	1559	0
36	20241011	180400	25369721	1559	1559	1559	1559	0
37	20241011	180300	25369721	1559	1559	1559	1559	0
38	20241011	180200	25369721	1559	1559	1559	1559	0
39	20241011	180100	25369721	1559	1559	1559	1559	0
40	20241011	180000	25369721	1559	1559	1559	1559	0
41	20241011	175900	25369721	1559	1559	1559	1559	0
42	20241011	175800	25369721	1559	1559	1559	1559	0
43	20241011	175700	25369721	1559	1559	1559	1559	0
44	20241011	175600	25369721	1559	1559	1559	1559	0
45	20241011	175500	25369721	1559	1559	1559	1559	0
46	20241011	175400	25369721	1559	1559	1559	1559	0
47	20241011	175300	25369721	1559	1559	1559	1559	0
48	20241011	175200	25369721	1559	1559	1559	1559	0
49	20241011	175100	25369721	1559	1559	1559	1559	0
50	20241011	175000	25369721	1559	1559	1559	1559	0
51	20241011	174900	25369721	1559	1559	1559	1559	0
52	20241011	174800	25369721	1559	1559	1559	1559	0
53	20241011	174700	25369721	1559	1559	1559	1559	0
54	20241011	174600	25369721	1559	1559	1559	1559	0
55	20241011	174500	25369721	1559	1559	1559	1559	0
56	20241011	174400	25369721	1559	1559	1559	1559	0
57	20241011	174300	25369721	1559	1559	1559	1559	0
58	20241011	174200	25369721	1559	1559	1559	1559	0
59	20241011	174100	25369721	1559	1559	1559	1559	0
60	20241011	174000	25369721	1559	1559	1559	1559	0
61	20241011	173900	25369721	1559	1559	1559	1559	0
62	20241011	173800	25369721	1559	1559	1559	1559	80
63	20241011	173700	25369721	1559	1559	1559	1559	0
64	20241011	173600	25369721	1559	1559	1559	1559	0
65	20241011	173500	25369721	1559	1559	1559	1559	0
66	20241011	173400	25369721	1559	1559	1559	1559	0
67	20241011	173300	25369721	1559	1559	1559	1559	0
68	20241011	173200	25369721	1559	1559	1559	1559	0
69	20241011	173100	25369721	1559	1559	1559	1559	0
70	20241011	173000	25369721	1559	1559	1559	1559	0
71	20241011	172900	25369721	1559	1559	1559	1559	0
72	20241011	172800	25369721	1559	1559	1559	1559	0
73	20241011	172700	25369721	1559	1559	1559	1559	0
74	20241011	172600	25369721	1559	1559	1559	1559	0
75	20241011	172500	25369721	1559	1559	1559	1559	0
76	20241011	172400	25369721	1559	1559	1559	1559	0
77	20241011	172300	25369721	1559	1559	1559	1559	0
78	20241011	172200	25369721	1559	1559	1559	1559	0
79	20241011	172100	25369721	1559	1559	1559	1559	0
80	20241011	172000	25369721	1559	1559	1559	1559	0
81	20241011	171900	25369721	1559	1559	1559	1559	0
82	20241011	171800	25369721	1559	1559	1559	1559	0
83	20241011	171700	25369721	1559	1559	1559	1559	0
84	20241011	171600	25369721	1559	1559	1559	1559	0
85	20241011	171500	25369721	1559	1559	1559	1559	0
86	20241011	171400	25369721	1559	1559	1559	1559	0
87	20241011	171300	25369721	1559	1559	1559	1559	0
88	20241011	171200	25369721	1559	1559	1559	1559	0
89	20241011	171100	25369721	1559	1559	1559	1559	0
90	20241011	171000	25369721	1559	1559	1559	1559	0
91	20241011	170900	25369721	1559	1559	1559	1559	0
92	20241011	170800	25369721	1559	1559	1559	1559	80
93	20241011	170700	25369721	1559	1559	1559	1559	0
94	20241011	170600	25369721	1559	1559	1559	1559	0
95	20241011	170500	25369721	1559	1559	1559	1559	0
96	20241011	170400	25369721	1559	1559	1559	1559	0
97	20241011	170300	25369721	1559	1559	1559	1559	0
98	20241011	170200	25369721	1559	1559	1559	1559	0
99	20241011	170100	25369721	1559	1559	1559	1559	0
100	20241011	170000	25369721	1559	1559	1559	1559	0
101	20241011	165900	25369721	1559	1559	1559	1559	0
102	20241011	165800	25369721	1559	1559	1559	1559	0
103	20241011	165700	25369721	1559	1559	1559	1559	0
104	20241011	165600	25369721	1559	1559	1559	1559	0
105	20241011	165500	25369721	1559	1559	1559	1559	0
106	20241011	165400	25369721	1559	1559	1559	1559	0
107	20241011	165300	25369721	1559	1559	1559	1559	0
108	20241011	165200	25369721	1559	1559	1559	1559	0
109	20241011	165100	25369721	1559	1559	1559	1559	0
110	20241011	165000	25369721	1559	1559	1559	1559	0
111	20241011	164900	25369721	1559	1559	1559	1559	0
112	20241011	164800	25369721	1559	1559	1559	1559	0
113	20241011	164700	25369721	1559	1559	1559	1559	0
114	20241011	164600	25369721	1559	1559	1559	1559	0
115	20241011	164500	25369721	1559	1559	1559	1559	0
116	20241011	164400	25369721	1559	1559	1559	1559	0
117	20241011	164300	25369721	1559	1559	1559	1559	0
118	20241011	164200	25369721	1559	1559	1559	1559	0
119	20241011	164100	25369721	1559	1559	1559	1559	0
120	20241011	164000	25369721	1559	1559	1559	1559	0
121	20241011	163900	25369721	1559	1559	1559	1559	0
122	20241011	163800	25369721	1559	1559	1559	1559	80
123	20241011	163700	25369721	1559	1559	1559	1559	0
124	20241011	163600	25369721	1559	1559	1559	1559	0
125	20241011	163500	25369721	1559	1559	1559	1559	0
126	20241011	163400	25369721	1559	1559	1559	1559	0
127	20241011	163300	25369721	1559	1559	1559	1559	0
128	20241011	163200	25369721	1559	1559	1559	1559	0
129	20241011	163100	25369721	1559	1559	1559	1559	0
130	20241011	163000	25369721	1559	1559	1559	1559	0
131	20241011	162900	25369721	1559	1559	1559	1559	0
132	20241011	162800	25369721	1559	1559	1559	1559	0
133	20241011	162700	25369721	1559	1559	1559	1559	0
134	20241011	162600	25369721	1559	1559	1559	1559	0
135	20241011	162500	25369721	1559	1559	1559	1559	0
136	20241011	162400	25369721	1559	1559	1559	1559	0
137	20241011	162300	25369721	1559	1559	1559	1559	0
138	20241011	162200	25369721	1559	1559	1559	1559	0
139	20241011	162100	25369721	1559	1559	1559	1559	0
140	20241011	162000	25369721	1559	1559	1559	1559	0
141	20241011	161900	25369721	1559	1559	1559	1559	0
142	20241011	161800	25369721	1559	1559	1559	1559	0
143	20241011	161700	25369721	1559	1559	1559	1559	0
144	20241011	161600	25369721	1559	1559	1559	1559	0
145	20241011	161500	25369721	1559	1559	1559	1559	0
146	20241011	161400	25369721	1559	1559	1559	1559	0
147	20241011	161300	25369721	1559	1559	1559	1559	0
148	20241011	161200	25369721	1559	1559	1559	1559	0
149	20241011	161100	25369721	1559	1559	1559	1559	0
150	20241011	161000	25369721	1559	1559	1559	1559	0
151	20241011	160900	25369721	1559	1559	1559	1559	0
152	20241011	160800	25369721	1559	1559	1559	1559	80
153	20241011	160700	25369721	1559	1559	1559	1559	0
154	20241011	160600	25369721	1559	1559	1559	1559	0
155	20241011	160500	25369721	1559	1559	1559	1559	0
156	20241011	160400	25369721	1559	1559	1559	1559	0
157	20241011	160300	25369721	1559	1559	1559	1559	0
158	20241011	160200	25369721	1559	1559	1559	1559	0
159	20241011	160100	25369721	1559	1559	1559	1559	0
160	20241011	160000	25369721	1559	1559	1559	1559	0
161	20241011	155900	25369721	1559	1559	1559	1559	0
162	20241011	155800	25369721	1559	1559	1559	1559	0
163	20241011	155700	25369721	1559	1559	1559	1559	0
164	20241011	155600	25369721	1559	1559	1559	1559	0
165	20241011	155500	25369721	1559	1559	1559	1559	0
166	20241011	155400	25369721	1559	1559	1559	1559	0
167	20241011	155300	25369721	1559	1559	1559	1559	0
168	20241011	155200	25369721	1559	1559	1559	1559	0
169	20241011	155100	25369721	1559	1559	1559	1559	0
170	20241011	155000	25369721	1559	1559	1559	1559	0
171	20241011	154900	25369721	1559	1559	1559	1559	0
172	20241011	154800	25369721	1559	1559	1559	1559	0
173	20241011	154700	25369721	1559	1559	1559	1559	0
174	20241011	154600	25369721	1559	1559	1559	1559	0
175	20241011	154500	25369721	1559	1559	1559	1559	0
176	20241011	154400	25369721	1559	1559	1559	1559	0
177	20241011	154300	25369721	1559	1559	1559	1559	0
178	20241011	154200	25369721	1559	1559	1559	1559	0
179	20241011	154100	25369721	1559	1559	1559	1559	0
180	20241011	154000	25369721	1559	1559	1559	1559	0
181	20241011	153900	25369721	1559	1559	1559	1559	0
182	20241011	153800	25369721	1559	1559	1559	1559	80
183	20241011	153700	25369721	1559	1559	1559	1559	0
184	20241011	153600	25369721	1559	1559	1559	1559	0
185	20241011	153500	25369721	1559	1559	1559	1559	0
186	20241011	153400	25369721	1559	1559	1559	1559	0
187	20241011	153300	25369721	1559	1559	1559	1559	0
188	20241011	153200	25369721	1559	1559	1559	1559	0
189	20241011	153100	25369721	1559	1559	1559	1559	0
190	20241011	153000	25369721	1559	1559	1559	1559	80
191	20241011	152900	25245001	1559	1559	1559	1559	0
192	20241011	152800	25245001	1559	1559	1559	1559	0
193	20241011	152700	25245001	1559	1559	1559	1559	0
194	20241011	152600	25245001	1559	1559	1559	1559	0
195	20241011	152500	25245001	1559	1559	1559	1559	0
196	20241011	152400	25245001	1559	1559	1559	1559	0
197	20241011	152300	25245001	1559	1559	1559	1559	0
198	20241011	152200	25245001	1559	1559	1559	1559	0
199	20241011	152100	25245001	1559	1559	1559	1559	0
200	20241011	152000	25245001	1559	1559	1559	1559	0
201	20241011	151900	25245001	1559	1559	1559	1559	0
202	20241011	151800	25245001	1559	1559	1559	1559	0
203	20241011	151700	25245001	1559	1559	1559	1559	0
204	20241011	151600	25245001	1559	1559	1559	1559	0
205	20241011	151500	25245001	1559	1559	1559	1559	0
206	20241011	151400	25245001	1559	1559	1559	1559	0
207	20241011	151300	25245001	1559	1559	1559	1559	54
208	20241011	151200	25160815	1559	1559	1559	1559	0
209	20241011	151100	25160815	1559	1559	1559	1559	0
210	20241011	151000	25160815	1559	1559	1559	1559	0
211	20241011	150900	25160815	1559	1559	1559	1559	0
212	20241011	150800	25160815	1559	1559	1559	1559	0
213	20241011	150700	25160815	1559	1559	1559	1559	32
214	20241011	150600	25110927	1559	1559	1559	1559	0
215	20241011	150500	25110927	1559	1559	1559	1559	0
216	20241011	150400	25110927	1559	1559	1559	1559	0
217	20241011	150300	25110927	1559	1559	1559	1559	0
218	20241011	150200	25110927	1559	1559	1559	1559	0
219	20241011	150100	25110927	1559	1559	1559	1559	0
220	20241011	150000	25110927	1559	1559	1559	1559	0
221	20241011	145900	25110927	1559	1559	1559	1559	0
222	20241011	145800	25110927	1559	1559	1559	1559	0
223	20241011	145700	25110927	1559	1559	1559	1559	0
224	20241011	145600	25110927	1559	1559	1559	1559	0
225	20241011	145500	25110927	1559	1559	1559	1559	0
226	20241011	145400	25110927	1559	1559	1559	1559	0
227	20241011	145300	25110927	1559	1559	1559	1559	0
228	20241011	145200	25110927	1559	1559	1559	1559	0
229	20241011	145100	25110927	1559	1559	1559	1559	0
230	20241011	145000	25110927	1559	1559	1559	1559	0
231	20241011	144900	25110927	1559	1559	1559	1559	0
232	20241011	144800	25110927	1559	1559	1559	1559	0
233	20241011	144700	25110927	1559	1559	1559	1559	0
234	20241011	144600	25110927	1559	1559	1559	1559	0
235	20241011	144500	25110927	1559	1559	1559	1559	0
236	20241011	144400	25110927	1559	1559	1559	1559	0
237	20241011	144300	25110927	1559	1559	1559	1559	0
238	20241011	144200	25110927	1559	1559	1559	1559	0
239	20241011	144100	25110927	1559	1559	1559	1559	0
240	20241011	144000	25110927	1559	1559	1559	1559	0
241	20241011	143900	25110927	1559	1559	1559	1559	0
242	20241011	143800	25110927	1559	1559	1559	1559	1
243	20241011	143700	25109368	1559	1559	1559	1559	0
244	20241011	143600	25109368	1559	1559	1559	1559	0
245	20241011	143500	25109368	1559	1559	1559	1559	0
246	20241011	143400	25109368	1559	1559	1559	1559	0
247	20241011	143300	25109368	1559	1559	1559	1559	0
248	20241011	143200	25109368	1559	1559	1559	1559	0
249	20241011	143100	25109368	1559	1559	1559	1559	0
250	20241011	143000	25109368	1559	1559	1559	1559	0
251	20241011	142900	25109368	1559	1559	1559	1559	0
252	20241011	142800	25109368	1559	1559	1559	1559	0
253	20241011	142700	25109368	1559	1559	1559	1559	0
254	20241011	142600	25109368	1559	1559	1559	1559	0
255	20241011	142500	25109368	1559	1559	1559	1559	0
256	20241011	142400	25109368	1559	1559	1559	1559	0
257	20241011	142300	25109368	1559	1559	1559	1559	0
258	20241011	142200	25109368	1559	1559	1559	1559	0
259	20241011	142100	25109368	1559	1559	1559	1559	0
260	20241011	142000	25109368	1559	1559	1559	1559	0
261	20241011	141900	25109368	1559	1559	1559	1559	0
262	20241011	141800	25109368	1559	1559	1559	1559	0
263	20241011	141700	25109368	1559	1559	1559	1559	0
264	20241011	141600	25109368	1559	1559	1559	1559	0
265	20241011	141500	25109368	1559	1559	1559	1559	0
266	20241011	141400	25109368	1559	1559	1559	1559	0
267	20241011	141300	25109368	1559	1559	1559	1559	0
268	20241011	141200	25109368	1559	1559	1559	1559	0
269	20241011	141100	25109368	1559	1559	1559	1559	0
270	20241011	141000	25109368	1559	1559	1559	1559	0
271	20241011	140900	25109368	1559	1559	1559	1559	0
272	20241011	140800	25109368	1559	1559	1559	1559	0
273	20241011	140700	25109368	1559	1559	1559	1559	0
274	20241011	140600	25109368	1559	1559	1559	1559	0
275	20241011	140500	25109368	1559	1559	1559	1559	0
276	20241011	140400	25109368	1559	1558	1559	1558	6
277	20241011	140300	25100019	1549	1549	1549	1549	0
278	20241011	140200	25100019	1549	1549	1549	1549	0
279	20241011	140100	25100019	1549	1549	1549	1549	0
280	20241011	140000	25100019	1549	1549	1549	1549	5579
281	20241011	135900	16458148	1550	1550	1550	1550	0
282	20241011	135800	16458148	1550	1550	1550	1550	0
283	20241011	135700	16458148	1550	1550	1550	1550	645
284	20241011	135600	15458398	1559	1559	1559	1559	1
285	20241011	135500	15456839	1551	1551	1551	1551	0
286	20241011	135400	15456839	1551	1551	1551	1551	1347
287	20241011	135300	13367642	1551	1551	1551	1551	1000
288	20241011	135200	11816642	1551	1551	1551	1551	0
289	20241011	135100	11816642	1551	1551	1551	1551	0
290	20241011	135000	11816642	1551	1551	1551	1551	0
291	20241011	134900	11816642	1551	1551	1551	1551	5069
292	20241011	134800	3954623	1552	1552	1552	1552	0
293	20241011	134700	3954623	1552	1552	1552	1552	0
294	20241011	134600	3954623	1552	1552	1552	1552	0
295	20241011	134500	3954623	1552	1552	1552	1552	0
296	20241011	134400	3954623	1552	1552	1552	1552	0
297	20241011	134300	3954623	1552	1552	1552	1552	0
298	20241011	134200	3954623	1552	1552	1552	1552	0
299	20241011	134100	3954623	1552	1552	1552	1552	0
300	20241011	134000	3954623	1552	1552	1552	1552	0
301	20241011	133900	3954623	1552	1552	1552	1552	0
302	20241011	133800	3954623	1552	1552	1552	1552	0
303	20241011	133700	3954623	1552	1552	1552	1552	0
304	20241011	133600	3954623	1552	1552	1552	1552	0
305	20241011	133500	3954623	1552	1552	1552	1552	0
306	20241011	133400	3954623	1552	1552	1552	1552	0
307	20241011	133300	3954623	1552	1552	1552	1552	0
308	20241011	133200	3954623	1552	1552	1552	1552	0
309	20241011	133100	3954623	1552	1552	1552	1552	0
310	20241011	133000	3954623	1552	1552	1552	1552	0
311	20241011	132900	3954623	1552	1551	1552	1551	108
312	20241011	132800	3787008	1552	1552	1552	1552	0
313	20241011	132700	3787008	1552	1552	1552	1552	0
314	20241011	132600	3787008	1552	1552	1552	1552	0
315	20241011	132500	3787008	1552	1552	1552	1552	0
316	20241011	132400	3787008	1552	1552	1552	1552	0
317	20241011	132300	3787008	1552	1552	1552	1552	0
318	20241011	132200	3787008	1552	1552	1552	1552	0
319	20241011	132100	3787008	1552	1552	1552	1552	0
320	20241011	132000	3787008	1552	1552	1552	1552	0
321	20241011	131900	3787008	1552	1552	1552	1552	0
322	20241011	131800	3787008	1552	1552	1552	1552	0
323	20241011	131700	3787008	1552	1552	1552	1552	0
324	20241011	131600	3787008	1552	1552	1552	1552	0
325	20241011	131500	3787008	1552	1552	1552	1552	0
326	20241011	131400	3787008	1552	1552	1552	1552	0
327	20241011	131300	3787008	1552	1552	1552	1552	0
328	20241011	131200	3787008	1552	1552	1552	1552	0
329	20241011	131100	3787008	1552	1552	1552	1552	0
330	20241011	131000	3787008	1552	1552	1552	1552	0
331	20241011	130900	3787008	1552	1552	1552	1552	0
332	20241011	130800	3787008	1552	1552	1552	1552	0
333	20241011	130700	3787008	1552	1552	1552	1552	0
334	20241011	130600	3787008	1552	1552	1552	1552	0
335	20241011	130500	3787008	1552	1552	1552	1552	0
336	20241011	130400	3787008	1552	1552	1552	1552	0
337	20241011	130300	3787008	1552	1552	1552	1552	0
338	20241011	130200	3787008	1552	1552	1552	1552	0
339	20241011	130100	3787008	1552	1552	1552	1552	0
340	20241011	130000	3787008	1552	1552	1552	1552	0
341	20241011	125900	3787008	1552	1552	1552	1552	0
342	20241011	125800	3787008	1552	1552	1552	1552	0
343	20241011	125700	3787008	1552	1552	1552	1552	0
344	20241011	125600	3787008	1552	1552	1552	1552	0
345	20241011	125500	3787008	1552	1552	1552	1552	0
346	20241011	125400	3787008	1552	1552	1552	1552	0
347	20241011	125300	3787008	1552	1552	1552	1552	0
348	20241011	125200	3787008	1552	1552	1552	1552	0
349	20241011	125100	3787008	1552	1552	1552	1552	0
350	20241011	125000	3787008	1552	1552	1552	1552	0
351	20241011	124900	3787008	1552	1552	1552	1552	0
352	20241011	124800	3787008	1552	1552	1552	1552	0
353	20241011	124700	3787008	1552	1552	1552	1552	0
354	20241011	124600	3787008	1552	1552	1552	1552	0
355	20241011	124500	3787008	1552	1552	1552	1552	0
356	20241011	124400	3787008	1552	1552	1552	1552	0
357	20241011	124300	3787008	1552	1552	1552	1552	0
358	20241011	124200	3787008	1552	1552	1552	1552	0
359	20241011	124100	3787008	1552	1552	1552	1552	0
360	20241011	124000	3787008	1552	1552	1552	1552	0
361	20241011	123900	3787008	1552	1552	1552	1552	0
362	20241011	123800	3787008	1552	1552	1552	1552	0
363	20241011	123700	3787008	1552	1552	1552	1552	0
364	20241011	123600	3787008	1552	1552	1552	1552	0
365	20241011	123500	3787008	1552	1552	1552	1552	0
366	20241011	123400	3787008	1552	1552	1552	1552	0
367	20241011	123300	3787008	1552	1552	1552	1552	0
368	20241011	123200	3787008	1552	1552	1552	1552	0
369	20241011	123100	3787008	1552	1552	1552	1552	0
370	20241011	123000	3787008	1552	1552	1552	1552	0
371	20241011	122900	3787008	1552	1552	1552	1552	0
372	20241011	122800	3787008	1552	1552	1552	1552	0
373	20241011	122700	3787008	1552	1552	1552	1552	0
374	20241011	122600	3787008	1552	1552	1552	1552	0
375	20241011	122500	3787008	1552	1552	1552	1552	0
376	20241011	122400	3787008	1552	1552	1552	1552	0
377	20241011	122300	3787008	1552	1552	1552	1552	0
378	20241011	122200	3787008	1552	1552	1552	1552	0
379	20241011	122100	3787008	1552	1552	1552	1552	0
380	20241011	122000	3787008	1552	1552	1552	1552	0
381	20241011	121900	3787008	1552	1552	1552	1552	0
382	20241011	121800	3787008	1552	1552	1552	1552	0
383	20241011	121700	3787008	1552	1552	1552	1552	0
384	20241011	121600	3787008	1552	1552	1552	1552	0
385	20241011	121500	3787008	1552	1552	1552	1552	0
386	20241011	121400	3787008	1552	1552	1552	1552	0
387	20241011	121300	3787008	1552	1552	1552	1552	0
388	20241011	121200	3787008	1552	1552	1552	1552	0
389	20241011	121100	3787008	1552	1552	1552	1552	0
390	20241011	121000	3787008	1552	1552	1552	1552	0
391	20241011	120900	3787008	1552	1552	1552	1552	0
392	20241011	120800	3787008	1552	1552	1552	1552	0
393	20241011	120700	3787008	1552	1552	1552	1552	0
394	20241011	120600	3787008	1552	1552	1552	1552	0
395	20241011	120500	3787008	1552	1552	1552	1552	0
396	20241011	120400	3787008	1552	1552	1552	1552	0
397	20241011	120300	3787008	1552	1552	1552	1552	0
398	20241011	120200	3787008	1552	1552	1552	1552	0
399	20241011	120100	3787008	1552	1552	1552	1552	0
400	20241011	120000	3787008	1552	1552	1552	1552	0
401	20241011	115900	3787008	1552	1552	1552	1552	0
402	20241011	115800	3787008	1552	1552	1552	1552	0
403	20241011	115700	3787008	1552	1552	1552	1552	0
404	20241011	115600	3787008	1552	1552	1552	1552	0
405	20241011	115500	3787008	1552	1552	1552	1552	0
406	20241011	115400	3787008	1552	1552	1552	1552	1
407	20241011	115300	3785456	1546	1550	1550	1546	1036
408	20241011	115200	2183796	1552	1552	1552	1552	0
409	20241011	115100	2183796	1552	1552	1552	1552	0
410	20241011	115000	2183796	1552	1552	1552	1552	0
411	20241011	114900	2183796	1552	1552	1552	1552	0
412	20241011	114800	2183796	1552	1552	1552	1552	0
413	20241011	114700	2183796	1552	1552	1552	1552	0
414	20241011	114600	2183796	1552	1552	1552	1552	0
415	20241011	114500	2183796	1552	1552	1552	1552	0
416	20241011	114400	2183796	1552	1552	1552	1552	0
417	20241011	114300	2183796	1552	1552	1552	1552	0
418	20241011	114200	2183796	1552	1552	1552	1552	0
419	20241011	114100	2183796	1552	1552	1552	1552	0
420	20241011	114000	2183796	1552	1552	1552	1552	0
421	20241011	113900	2183796	1552	1552	1552	1552	0
422	20241011	113800	2183796	1552	1552	1552	1552	36
423	20241011	113700	2127924	1552	1552	1552	1552	0
424	20241011	113600	2127924	1552	1552	1552	1552	0
425	20241011	113500	2127924	1552	1552	1552	1552	0
426	20241011	113400	2127924	1552	1552	1552	1552	0
427	20241011	113300	2127924	1552	1552	1552	1552	0
428	20241011	113200	2127924	1552	1552	1552	1552	0
429	20241011	113100	2127924	1552	1552	1552	1552	0
430	20241011	113000	2127924	1552	1552	1552	1552	0
431	20241011	112900	2127924	1552	1552	1552	1552	41
432	20241011	112800	2064292	1559	1559	1559	1559	0
433	20241011	112700	2064292	1559	1559	1559	1559	0
434	20241011	112600	2064292	1559	1559	1559	1559	0
435	20241011	112500	2064292	1559	1559	1559	1559	0
436	20241011	112400	2064292	1559	1559	1559	1559	0
437	20241011	112300	2064292	1559	1559	1559	1559	0
438	20241011	112200	2064292	1559	1559	1559	1559	0
439	20241011	112100	2064292	1559	1559	1559	1559	0
440	20241011	112000	2064292	1559	1559	1559	1559	0
441	20241011	111900	2064292	1559	1559	1559	1559	0
442	20241011	111800	2064292	1559	1559	1559	1559	0
443	20241011	111700	2064292	1559	1559	1559	1559	0
444	20241011	111600	2064292	1559	1559	1559	1559	0
445	20241011	111500	2064292	1559	1559	1559	1559	0
446	20241011	111400	2064292	1559	1559	1559	1559	0
447	20241011	111300	2064292	1559	1559	1559	1559	0
448	20241011	111200	2064292	1559	1559	1559	1559	0
449	20241011	111100	2064292	1559	1559	1559	1559	0
450	20241011	111000	2064292	1559	1559	1559	1559	0
451	20241011	110900	2064292	1559	1559	1559	1559	0
452	20241011	110800	2064292	1559	1559	1559	1559	0
453	20241011	110700	2064292	1559	1559	1559	1559	0
454	20241011	110600	2064292	1559	1559	1559	1559	0
455	20241011	110500	2064292	1559	1559	1559	1559	0
456	20241011	110400	2064292	1559	1559	1559	1559	0
457	20241011	110300	2064292	1559	1559	1559	1559	0
458	20241011	110200	2064292	1559	1559	1559	1559	0
459	20241011	110100	2064292	1559	1559	1559	1559	0
460	20241011	110000	2064292	1559	1559	1559	1559	0
461	20241011	105900	2064292	1559	1559	1559	1559	0
462	20241011	105800	2064292	1559	1559	1559	1559	0
463	20241011	105700	2064292	1559	1559	1559	1559	0
464	20241011	105600	2064292	1559	1559	1559	1559	0
465	20241011	105500	2064292	1559	1559	1559	1559	0
466	20241011	105400	2064292	1559	1559	1559	1559	0
467	20241011	105300	2064292	1559	1559	1559	1559	0
468	20241011	105200	2064292	1559	1559	1559	1559	0
469	20241011	105100	2064292	1559	1559	1559	1559	0
470	20241011	105000	2064292	1559	1559	1559	1559	0
471	20241011	104900	2064292	1559	1559	1559	1559	0
472	20241011	104800	2064292	1559	1559	1559	1559	0
473	20241011	104700	2064292	1559	1559	1559	1559	0
474	20241011	104600	2064292	1559	1559	1559	1559	0
475	20241011	104500	2064292	1559	1559	1559	1559	0
476	20241011	104400	2064292	1559	1559	1559	1559	0
477	20241011	104300	2064292	1559	1559	1559	1559	0
478	20241011	104200	2064292	1559	1559	1559	1559	0
479	20241011	104100	2064292	1559	1559	1559	1559	0
480	20241011	104000	2064292	1559	1559	1559	1559	0
481	20241011	103900	2064292	1559	1559	1559	1559	0
482	20241011	103800	2064292	1559	1559	1559	1559	0
483	20241011	103700	2064292	1559	1559	1559	1559	0
484	20241011	103600	2064292	1559	1559	1559	1559	0
485	20241011	103500	2064292	1559	1559	1559	1559	0
486	20241011	103400	2064292	1559	1559	1559	1559	0
487	20241011	103300	2064292	1559	1559	1559	1559	0
488	20241011	103200	2064292	1559	1559	1559	1559	0
489	20241011	103100	2064292	1559	1559	1559	1559	0
490	20241011	103000	2064292	1559	1559	1559	1559	0
491	20241011	102900	2064292	1559	1559	1559	1559	0
492	20241011	102800	2064292	1559	1559	1559	1559	0
493	20241011	102700	2064292	1559	1559	1559	1559	0
494	20241011	102600	2064292	1559	1559	1559	1559	0
495	20241011	102500	2064292	1559	1559	1559	1559	0
496	20241011	102400	2064292	1559	1559	1559	1559	0
497	20241011	102300	2064292	1559	1559	1559	1559	0
498	20241011	102200	2064292	1559	1559	1559	1559	0
499	20241011	102100	2064292	1559	1559	1559	1559	0
500	20241011	102000	2064292	1559	1559	1559	1559	0
501	20241011	101900	2064292	1559	1559	1559	1559	0
502	20241011	101800	2064292	1559	1559	1559	1559	0
503	20241011	101700	2064292	1559	1559	1559	1559	0
504	20241011	101600	2064292	1559	1559	1559	1559	0
505	20241011	101500	2064292	1559	1559	1559	1559	0
506	20241011	101400	2064292	1559	1559	1559	1559	0
507	20241011	101300	2064292	1559	1559	1559	1559	0
508	20241011	101200	2064292	1559	1559	1559	1559	0
509	20241011	101100	2064292	1559	1559	1559	1559	0
510	20241011	101000	2064292	1559	1559	1559	1559	0
511	20241011	100900	2064292	1559	1559	1559	1559	0
512	20241011	100800	2064292	1559	1559	1559	1559	1
513	20241011	100700	2062733	1552	1552	1552	1552	55
514	20241011	100600	1977373	1552	1552	1552	1552	0
515	20241011	100500	1977373	1552	1552	1552	1552	0
516	20241011	100400	1977373	1552	1552	1552	1552	0
517	20241011	100300	1977373	1552	1552	1552	1552	0
518	20241011	100200	1977373	1552	1552	1552	1552	420
519	20241011	100100	1325533	1559	1559	1559	1559	0
520	20241011	100000	1325533	1559	1559	1559	1559	0
521	20241011	095900	1325533	1559	1559	1559	1559	0
522	20241011	095800	1325533	1559	1559	1559	1559	0
523	20241011	095700	1325533	1559	1559	1559	1559	0
524	20241011	095600	1325533	1559	1559	1559	1559	0
525	20241011	095500	1325533	1559	1559	1559	1559	0
526	20241011	095400	1325533	1559	1559	1559	1559	0
527	20241011	095300	1325533	1559	1559	1559	1559	0
528	20241011	095200	1325533	1559	1559	1559	1559	0
529	20241011	095100	1325533	1559	1559	1559	1559	0
530	20241011	095000	1325533	1559	1559	1559	1559	0
531	20241011	094900	1325533	1559	1559	1559	1559	2
532	20241011	094800	1322415	1559	1559	1559	1559	0
533	20241011	094700	1322415	1559	1559	1559	1559	0
534	20241011	094600	1322415	1559	1559	1559	1559	0
535	20241011	094500	1322415	1559	1559	1559	1559	0
536	20241011	094400	1322415	1559	1559	1559	1559	0
537	20241011	094300	1322415	1559	1559	1559	1559	0
538	20241011	094200	1322415	1559	1559	1559	1559	0
539	20241011	094100	1322415	1559	1559	1559	1559	0
540	20241011	094000	1322415	1559	1559	1559	1559	0
541	20241011	093900	1322415	1559	1559	1559	1559	0
542	20241011	093800	1322415	1559	1559	1559	1559	0
543	20241011	093700	1322415	1559	1559	1559	1559	0
544	20241011	093600	1322415	1559	1559	1559	1559	1
545	20241011	093500	1320856	1552	1552	1552	1552	138
546	20241011	093400	1106680	1560	1560	1560	1560	0
547	20241011	093300	1106680	1560	1560	1560	1560	0
548	20241011	093200	1106680	1560	1560	1560	1560	0
549	20241011	093100	1106680	1560	1560	1560	1560	0
550	20241011	093000	1106680	1560	1560	1560	1560	0
551	20241011	092900	1106680	1560	1560	1560	1560	0
552	20241011	092800	1106680	1560	1560	1560	1560	0
553	20241011	092700	1106680	1560	1560	1560	1560	0
554	20241011	092600	1106680	1560	1560	1560	1560	1
555	20241011	092500	1105120	1560	1560	1560	1560	0
556	20241011	092400	1105120	1560	1560	1560	1560	0
557	20241011	092300	1105120	1560	1560	1560	1560	0
558	20241011	092200	1105120	1560	1560	1560	1560	0
559	20241011	092100	1105120	1560	1560	1560	1560	0
560	20241011	092000	1105120	1560	1560	1560	1560	0
561	20241011	091900	1105120	1560	1560	1560	1560	0
562	20241011	091800	1105120	1560	1560	1560	1560	0
563	20241011	091700	1105120	1560	1560	1560	1560	0
564	20241011	091600	1105120	1560	1560	1560	1560	0
565	20241011	091500	1105120	1560	1560	1560	1560	0
566	20241011	091400	1105120	1560	1560	1560	1560	1
567	20241011	091300	1103560	1553	1553	1553	1553	0
568	20241011	091200	1103560	1553	1553	1553	1553	0
569	20241011	091100	1103560	1553	1553	1553	1553	0
570	20241011	091000	1103560	1553	1553	1553	1553	0
571	20241011	090900	1103560	1553	1553	1553	1553	0
572	20241011	090800	1103560	1553	1553	1553	1553	1
573	20241011	090700	1102007	1560	1560	1560	1560	0
574	20241011	090600	1102007	1560	1560	1560	1560	0
575	20241011	090500	1102007	1560	1560	1560	1560	0
576	20241011	090400	1102007	1560	1560	1560	1560	20
577	20241011	090300	1070807	1560	1544	1560	1542	670
578	20241011	090200	37020	1543	1543	1543	1543	0
579	20241011	090100	37020	1543	1543	1543	1543	0
580	20241011	090000	37020	1543	1542	1543	1542	24