KissMeData/002690/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	183700	12430354	1656	1656	1656	1656	681
3	20240717	183600	12430354	1656	1656	1656	1656	0
4	20240717	183500	12430354	1656	1656	1656	1656	0
5	20240717	183400	12430354	1656	1656	1656	1656	0
6	20240717	183300	12430354	1656	1656	1656	1656	0
7	20240717	183200	12430354	1656	1656	1656	1656	0
8	20240717	183100	12430354	1656	1656	1656	1656	0
9	20240717	183000	12430354	1656	1656	1656	1656	0
10	20240717	182900	12430354	1656	1656	1656	1656	0
11	20240717	182800	12430354	1656	1656	1656	1656	0
12	20240717	182700	12430354	1656	1656	1656	1656	0
13	20240717	182600	12430354	1656	1656	1656	1656	0
14	20240717	182500	12430354	1656	1656	1656	1656	0
15	20240717	182400	12430354	1656	1656	1656	1656	0
16	20240717	182300	12430354	1656	1656	1656	1656	0
17	20240717	182200	12430354	1656	1656	1656	1656	0
18	20240717	182100	12430354	1656	1656	1656	1656	0
19	20240717	182000	12430354	1656	1656	1656	1656	0
20	20240717	181900	12430354	1656	1656	1656	1656	0
21	20240717	181800	12430354	1656	1656	1656	1656	0
22	20240717	181700	12430354	1656	1656	1656	1656	0
23	20240717	181600	12430354	1656	1656	1656	1656	0
24	20240717	181500	12430354	1656	1656	1656	1656	0
25	20240717	181400	12430354	1656	1656	1656	1656	0
26	20240717	181300	12430354	1656	1656	1656	1656	0
27	20240717	181200	12430354	1656	1656	1656	1656	0
28	20240717	181100	12430354	1656	1656	1656	1656	0
29	20240717	181000	12430354	1656	1656	1656	1656	0
30	20240717	180900	12430354	1656	1656	1656	1656	0
31	20240717	180800	12430354	1656	1656	1656	1656	0
32	20240717	180700	12430354	1656	1656	1656	1656	681
33	20240717	180600	12430354	1656	1656	1656	1656	0
34	20240717	180500	12430354	1656	1656	1656	1656	0
35	20240717	180400	12430354	1656	1656	1656	1656	0
36	20240717	180300	12430354	1656	1656	1656	1656	0
37	20240717	180200	12430354	1656	1656	1656	1656	0
38	20240717	180100	12430354	1656	1656	1656	1656	0
39	20240717	180000	12430354	1656	1656	1656	1656	0
40	20240717	175900	12430354	1656	1656	1656	1656	0
41	20240717	175800	12430354	1656	1656	1656	1656	0
42	20240717	175700	12430354	1656	1656	1656	1656	0
43	20240717	175600	12430354	1656	1656	1656	1656	0
44	20240717	175500	12430354	1656	1656	1656	1656	0
45	20240717	175400	12430354	1656	1656	1656	1656	0
46	20240717	175300	12430354	1656	1656	1656	1656	0
47	20240717	175200	12430354	1656	1656	1656	1656	0
48	20240717	175100	12430354	1656	1656	1656	1656	0
49	20240717	175000	12430354	1656	1656	1656	1656	0
50	20240717	174900	12430354	1656	1656	1656	1656	0
51	20240717	174800	12430354	1656	1656	1656	1656	0
52	20240717	174700	12430354	1656	1656	1656	1656	0
53	20240717	174600	12430354	1656	1656	1656	1656	0
54	20240717	174500	12430354	1656	1656	1656	1656	0
55	20240717	174400	12430354	1656	1656	1656	1656	0
56	20240717	174300	12430354	1656	1656	1656	1656	0
57	20240717	174200	12430354	1656	1656	1656	1656	0
58	20240717	174100	12430354	1656	1656	1656	1656	0
59	20240717	174000	12430354	1656	1656	1656	1656	0
60	20240717	173900	12430354	1656	1656	1656	1656	0
61	20240717	173800	12430354	1656	1656	1656	1656	0
62	20240717	173700	12430354	1656	1656	1656	1656	681
63	20240717	173600	12430354	1656	1656	1656	1656	0
64	20240717	173500	12430354	1656	1656	1656	1656	0
65	20240717	173400	12430354	1656	1656	1656	1656	0
66	20240717	173300	12430354	1656	1656	1656	1656	0
67	20240717	173200	12430354	1656	1656	1656	1656	0
68	20240717	173100	12430354	1656	1656	1656	1656	0
69	20240717	173000	12430354	1656	1656	1656	1656	0
70	20240717	172900	12430354	1656	1656	1656	1656	0
71	20240717	172800	12430354	1656	1656	1656	1656	0
72	20240717	172700	12430354	1656	1656	1656	1656	0
73	20240717	172600	12430354	1656	1656	1656	1656	0
74	20240717	172500	12430354	1656	1656	1656	1656	0
75	20240717	172400	12430354	1656	1656	1656	1656	0
76	20240717	172300	12430354	1656	1656	1656	1656	0
77	20240717	172200	12430354	1656	1656	1656	1656	0
78	20240717	172100	12430354	1656	1656	1656	1656	0
79	20240717	172000	12430354	1656	1656	1656	1656	0
80	20240717	171900	12430354	1656	1656	1656	1656	0
81	20240717	171800	12430354	1656	1656	1656	1656	0
82	20240717	171700	12430354	1656	1656	1656	1656	0
83	20240717	171600	12430354	1656	1656	1656	1656	0
84	20240717	171500	12430354	1656	1656	1656	1656	0
85	20240717	171400	12430354	1656	1656	1656	1656	0
86	20240717	171300	12430354	1656	1656	1656	1656	0
87	20240717	171200	12430354	1656	1656	1656	1656	0
88	20240717	171100	12430354	1656	1656	1656	1656	0
89	20240717	171000	12430354	1656	1656	1656	1656	0
90	20240717	170900	12430354	1656	1656	1656	1656	0
91	20240717	170800	12430354	1656	1656	1656	1656	0
92	20240717	170700	12430354	1656	1656	1656	1656	681
93	20240717	170600	12430354	1656	1656	1656	1656	0
94	20240717	170500	12430354	1656	1656	1656	1656	0
95	20240717	170400	12430354	1656	1656	1656	1656	0
96	20240717	170300	12430354	1656	1656	1656	1656	0
97	20240717	170200	12430354	1656	1656	1656	1656	0
98	20240717	170100	12430354	1656	1656	1656	1656	0
99	20240717	170000	12430354	1656	1656	1656	1656	0
100	20240717	165900	12430354	1656	1656	1656	1656	0
101	20240717	165800	12430354	1656	1656	1656	1656	0
102	20240717	165700	12430354	1656	1656	1656	1656	0
103	20240717	165600	12430354	1656	1656	1656	1656	0
104	20240717	165500	12430354	1656	1656	1656	1656	0
105	20240717	165400	12430354	1656	1656	1656	1656	0
106	20240717	165300	12430354	1656	1656	1656	1656	0
107	20240717	165200	12430354	1656	1656	1656	1656	0
108	20240717	165100	12430354	1656	1656	1656	1656	0
109	20240717	165000	12430354	1656	1656	1656	1656	0
110	20240717	164900	12430354	1656	1656	1656	1656	0
111	20240717	164800	12430354	1656	1656	1656	1656	0
112	20240717	164700	12430354	1656	1656	1656	1656	0
113	20240717	164600	12430354	1656	1656	1656	1656	0
114	20240717	164500	12430354	1656	1656	1656	1656	0
115	20240717	164400	12430354	1656	1656	1656	1656	0
116	20240717	164300	12430354	1656	1656	1656	1656	0
117	20240717	164200	12430354	1656	1656	1656	1656	0
118	20240717	164100	12430354	1656	1656	1656	1656	0
119	20240717	164000	12430354	1656	1656	1656	1656	0
120	20240717	163900	12430354	1656	1656	1656	1656	0
121	20240717	163800	12430354	1656	1656	1656	1656	0
122	20240717	163700	12430354	1656	1656	1656	1656	681
123	20240717	163600	12430354	1656	1656	1656	1656	0
124	20240717	163500	12430354	1656	1656	1656	1656	0
125	20240717	163400	12430354	1656	1656	1656	1656	0
126	20240717	163300	12430354	1656	1656	1656	1656	0
127	20240717	163200	12430354	1656	1656	1656	1656	0
128	20240717	163100	12430354	1656	1656	1656	1656	0
129	20240717	163000	12430354	1656	1656	1656	1656	0
130	20240717	162900	12430354	1656	1656	1656	1656	0
131	20240717	162800	12430354	1656	1656	1656	1656	0
132	20240717	162700	12430354	1656	1656	1656	1656	0
133	20240717	162600	12430354	1656	1656	1656	1656	0
134	20240717	162500	12430354	1656	1656	1656	1656	0
135	20240717	162400	12430354	1656	1656	1656	1656	0
136	20240717	162300	12430354	1656	1656	1656	1656	0
137	20240717	162200	12430354	1656	1656	1656	1656	0
138	20240717	162100	12430354	1656	1656	1656	1656	0
139	20240717	162000	12430354	1656	1656	1656	1656	0
140	20240717	161900	12430354	1656	1656	1656	1656	0
141	20240717	161800	12430354	1656	1656	1656	1656	0
142	20240717	161700	12430354	1656	1656	1656	1656	0
143	20240717	161600	12430354	1656	1656	1656	1656	0
144	20240717	161500	12430354	1656	1656	1656	1656	0
145	20240717	161400	12430354	1656	1656	1656	1656	0
146	20240717	161300	12430354	1656	1656	1656	1656	0
147	20240717	161200	12430354	1656	1656	1656	1656	0
148	20240717	161100	12430354	1656	1656	1656	1656	0
149	20240717	161000	12430354	1656	1656	1656	1656	0
150	20240717	160900	12430354	1656	1656	1656	1656	0
151	20240717	160800	12430354	1656	1656	1656	1656	0
152	20240717	160700	12430354	1656	1656	1656	1656	681
153	20240717	160600	12430354	1656	1656	1656	1656	0
154	20240717	160500	12430354	1656	1656	1656	1656	0
155	20240717	160400	12430354	1656	1656	1656	1656	0
156	20240717	160300	12430354	1656	1656	1656	1656	0
157	20240717	160200	12430354	1656	1656	1656	1656	0
158	20240717	160100	12430354	1656	1656	1656	1656	0
159	20240717	160000	12430354	1656	1656	1656	1656	0
160	20240717	155900	12430354	1656	1656	1656	1656	0
161	20240717	155800	12430354	1656	1656	1656	1656	0
162	20240717	155700	12430354	1656	1656	1656	1656	0
163	20240717	155600	12430354	1656	1656	1656	1656	0
164	20240717	155500	12430354	1656	1656	1656	1656	0
165	20240717	155400	12430354	1656	1656	1656	1656	0
166	20240717	155300	12430354	1656	1656	1656	1656	0
167	20240717	155200	12430354	1656	1656	1656	1656	0
168	20240717	155100	12430354	1656	1656	1656	1656	0
169	20240717	155000	12430354	1656	1656	1656	1656	0
170	20240717	154900	12430354	1656	1656	1656	1656	0
171	20240717	154800	12430354	1656	1656	1656	1656	0
172	20240717	154700	12430354	1656	1656	1656	1656	0
173	20240717	154600	12430354	1656	1656	1656	1656	0
174	20240717	154500	12430354	1656	1656	1656	1656	0
175	20240717	154400	12430354	1656	1656	1656	1656	0
176	20240717	154300	12430354	1656	1656	1656	1656	0
177	20240717	154200	12430354	1656	1656	1656	1656	0
178	20240717	154100	12430354	1656	1656	1656	1656	0
179	20240717	154000	12430354	1656	1656	1656	1656	0
180	20240717	153900	12430354	1656	1656	1656	1656	0
181	20240717	153800	12430354	1656	1656	1656	1656	0
182	20240717	153700	12430354	1656	1656	1656	1656	681
183	20240717	153600	12430354	1656	1656	1656	1656	0
184	20240717	153500	12430354	1656	1656	1656	1656	0
185	20240717	153400	12430354	1656	1656	1656	1656	0
186	20240717	153300	12430354	1656	1656	1656	1656	0
187	20240717	153200	12430354	1656	1656	1656	1656	0
188	20240717	153100	12430354	1656	1656	1656	1656	0
189	20240717	153000	12430354	1656	1656	1656	1656	681
190	20240717	152900	11302618	1656	1656	1656	1656	0
191	20240717	152800	11302618	1656	1656	1656	1656	0
192	20240717	152700	11302618	1656	1656	1656	1656	0
193	20240717	152600	11302618	1656	1656	1656	1656	0
194	20240717	152500	11302618	1656	1656	1656	1656	0
195	20240717	152400	11302618	1656	1656	1656	1656	0
196	20240717	152300	11302618	1656	1656	1656	1656	0
197	20240717	152200	11302618	1656	1656	1656	1656	0
198	20240717	152100	11302618	1656	1656	1656	1656	0
199	20240717	152000	11302618	1656	1656	1656	1656	0
200	20240717	151900	11302618	1656	1656	1656	1656	0
201	20240717	151800	11302618	1656	1656	1656	1656	0
202	20240717	151700	11302618	1656	1656	1656	1656	0
203	20240717	151600	11302618	1656	1656	1656	1656	1
204	20240717	151500	11300962	1641	1655	1655	1641	31
205	20240717	151400	11249909	1654	1654	1654	1654	0
206	20240717	151300	11249909	1654	1641	1654	1641	6
207	20240717	151200	11240011	1655	1655	1655	1655	0
208	20240717	151100	11240011	1655	1655	1655	1655	0
209	20240717	151000	11240011	1655	1655	1655	1655	0
210	20240717	150900	11240011	1655	1655	1655	1655	0
211	20240717	150800	11240011	1655	1655	1655	1655	0
212	20240717	150700	11240011	1655	1655	1655	1655	0
213	20240717	150600	11240011	1655	1655	1655	1655	0
214	20240717	150500	11240011	1655	1655	1655	1655	0
215	20240717	150400	11240011	1655	1655	1655	1655	0
216	20240717	150300	11240011	1655	1655	1655	1655	0
217	20240717	150200	11240011	1655	1655	1655	1655	0
218	20240717	150100	11240011	1655	1655	1655	1655	0
219	20240717	150000	11240011	1655	1655	1655	1655	0
220	20240717	145900	11240011	1655	1655	1655	1655	0
221	20240717	145800	11240011	1655	1655	1655	1655	0
222	20240717	145700	11240011	1655	1655	1655	1655	0
223	20240717	145600	11240011	1655	1655	1655	1655	1
224	20240717	145500	11238356	1641	1641	1641	1641	0
225	20240717	145400	11238356	1641	1641	1641	1641	1
226	20240717	145300	11236715	1656	1656	1656	1656	0
227	20240717	145200	11236715	1656	1656	1656	1656	0
228	20240717	145100	11236715	1656	1656	1656	1656	0
229	20240717	145000	11236715	1656	1656	1656	1656	0
230	20240717	144900	11236715	1656	1656	1656	1656	0
231	20240717	144800	11236715	1656	1656	1656	1656	0
232	20240717	144700	11236715	1656	1656	1656	1656	0
233	20240717	144600	11236715	1656	1656	1656	1656	0
234	20240717	144500	11236715	1656	1656	1656	1656	0
235	20240717	144400	11236715	1656	1656	1656	1656	0
236	20240717	144300	11236715	1656	1656	1656	1656	0
237	20240717	144200	11236715	1656	1656	1656	1656	0
238	20240717	144100	11236715	1656	1656	1656	1656	0
239	20240717	144000	11236715	1656	1656	1656	1656	0
240	20240717	143900	11236715	1656	1656	1656	1656	0
241	20240717	143800	11236715	1656	1656	1656	1656	0
242	20240717	143700	11236715	1656	1656	1656	1656	0
243	20240717	143600	11236715	1656	1656	1656	1656	0
244	20240717	143500	11236715	1656	1656	1656	1656	0
245	20240717	143400	11236715	1656	1656	1656	1656	0
246	20240717	143300	11236715	1656	1656	1656	1656	0
247	20240717	143200	11236715	1656	1656	1656	1656	0
248	20240717	143100	11236715	1656	1656	1656	1656	0
249	20240717	143000	11236715	1656	1656	1656	1656	0
250	20240717	142900	11236715	1656	1656	1656	1656	180
251	20240717	142800	10938635	1655	1655	1655	1655	0
252	20240717	142700	10938635	1655	1655	1655	1655	0
253	20240717	142600	10938635	1655	1655	1655	1655	0
254	20240717	142500	10938635	1655	1655	1655	1655	0
255	20240717	142400	10938635	1655	1655	1655	1655	1
256	20240717	142300	10936980	1655	1655	1655	1655	0
257	20240717	142200	10936980	1655	1655	1655	1655	0
258	20240717	142100	10936980	1655	1655	1655	1655	0
259	20240717	142000	10936980	1655	1655	1655	1655	0
260	20240717	141900	10936980	1655	1655	1655	1655	0
261	20240717	141800	10936980	1655	1655	1655	1655	0
262	20240717	141700	10936980	1655	1655	1655	1655	0
263	20240717	141600	10936980	1655	1655	1655	1655	180
264	20240717	141500	10639080	1657	1657	1657	1657	0
265	20240717	141400	10639080	1657	1657	1657	1657	0
266	20240717	141300	10639080	1657	1657	1657	1657	0
267	20240717	141200	10639080	1657	1657	1657	1657	2
268	20240717	141100	10635766	1655	1655	1655	1655	15
269	20240717	141000	10610941	1655	1655	1655	1655	0
270	20240717	140900	10610941	1655	1654	1655	1654	217
271	20240717	140800	10251821	1655	1655	1655	1655	0
272	20240717	140700	10251821	1655	1655	1655	1655	0
273	20240717	140600	10251821	1655	1655	1655	1655	0
274	20240717	140500	10251821	1655	1655	1655	1655	0
275	20240717	140400	10251821	1655	1655	1655	1655	0
276	20240717	140300	10251821	1655	1640	1655	1640	193
277	20240717	140200	9935286	1640	1645	1645	1640	18
278	20240717	140100	9905726	1655	1655	1655	1655	0
279	20240717	140000	9905726	1655	1655	1655	1655	0
280	20240717	135900	9905726	1655	1655	1655	1655	0
281	20240717	135800	9905726	1655	1655	1655	1655	0
282	20240717	135700	9905726	1655	1655	1655	1655	1
283	20240717	135600	9904071	1655	1655	1655	1655	0
284	20240717	135500	9904071	1655	1655	1655	1655	0
285	20240717	135400	9904071	1655	1651	1655	1645	1031
286	20240717	135300	8207939	1652	1652	1652	1652	0
287	20240717	135200	8207939	1652	1652	1652	1652	0
288	20240717	135100	8207939	1652	1652	1652	1652	0
289	20240717	135000	8207939	1652	1652	1652	1652	0
290	20240717	134900	8207939	1652	1652	1652	1652	0
291	20240717	134800	8207939	1652	1652	1652	1652	0
292	20240717	134700	8207939	1652	1652	1652	1652	0
293	20240717	134600	8207939	1652	1652	1652	1652	0
294	20240717	134500	8207939	1652	1652	1652	1652	400
295	20240717	134400	7547139	1651	1651	1651	1651	0
296	20240717	134300	7547139	1651	1651	1651	1651	0
297	20240717	134200	7547139	1651	1651	1651	1651	0
298	20240717	134100	7547139	1651	1651	1651	1651	0
299	20240717	134000	7547139	1651	1651	1651	1651	0
300	20240717	133900	7547139	1651	1651	1651	1651	0
301	20240717	133800	7547139	1651	1651	1651	1651	0
302	20240717	133700	7547139	1651	1651	1651	1651	0
303	20240717	133600	7547139	1651	1651	1651	1651	0
304	20240717	133500	7547139	1651	1651	1651	1651	0
305	20240717	133400	7547139	1651	1651	1651	1651	0
306	20240717	133300	7547139	1651	1651	1651	1651	0
307	20240717	133200	7547139	1651	1651	1651	1651	0
308	20240717	133100	7547139	1651	1651	1651	1651	0
309	20240717	133000	7547139	1651	1651	1651	1651	0
310	20240717	132900	7547139	1651	1651	1651	1651	0
311	20240717	132800	7547139	1651	1651	1651	1651	1
312	20240717	132700	7545488	1655	1655	1655	1655	1
313	20240717	132600	7543833	1655	1655	1655	1655	0
314	20240717	132500	7543833	1655	1655	1655	1655	0
315	20240717	132400	7543833	1655	1655	1655	1655	0
316	20240717	132300	7543833	1655	1655	1655	1655	0
317	20240717	132200	7543833	1655	1655	1655	1655	0
318	20240717	132100	7543833	1655	1655	1655	1655	0
319	20240717	132000	7543833	1655	1655	1655	1655	0
320	20240717	131900	7543833	1655	1655	1655	1655	0
321	20240717	131800	7543833	1655	1655	1655	1655	0
322	20240717	131700	7543833	1655	1655	1655	1655	0
323	20240717	131600	7543833	1655	1655	1655	1655	0
324	20240717	131500	7543833	1655	1655	1655	1655	0
325	20240717	131400	7543833	1655	1655	1655	1655	0
326	20240717	131300	7543833	1655	1655	1655	1655	0
327	20240717	131200	7543833	1655	1655	1655	1655	0
328	20240717	131100	7543833	1655	1655	1655	1655	0
329	20240717	131000	7543833	1655	1655	1655	1655	0
330	20240717	130900	7543833	1655	1655	1655	1655	0
331	20240717	130800	7543833	1655	1655	1655	1655	0
332	20240717	130700	7543833	1655	1655	1655	1655	0
333	20240717	130600	7543833	1655	1655	1655	1655	0
334	20240717	130500	7543833	1655	1655	1655	1655	0
335	20240717	130400	7543833	1655	1655	1655	1655	0
336	20240717	130300	7543833	1655	1655	1655	1655	0
337	20240717	130200	7543833	1655	1655	1655	1655	0
338	20240717	130100	7543833	1655	1655	1655	1655	0
339	20240717	130000	7543833	1655	1655	1655	1655	0
340	20240717	125900	7543833	1655	1655	1655	1655	1
341	20240717	125800	7542178	1649	1649	1649	1649	0
342	20240717	125700	7542178	1649	1649	1649	1649	0
343	20240717	125600	7542178	1649	1649	1649	1649	2
344	20240717	125500	7538880	1649	1649	1649	1649	0
345	20240717	125400	7538880	1649	1649	1649	1649	0
346	20240717	125300	7538880	1649	1649	1649	1649	0
347	20240717	125200	7538880	1649	1649	1649	1649	0
348	20240717	125100	7538880	1649	1649	1649	1649	0
349	20240717	125000	7538880	1649	1650	1650	1649	700
350	20240717	124900	6384366	1657	1657	1657	1657	0
351	20240717	124800	6384366	1657	1657	1657	1657	0
352	20240717	124700	6384366	1657	1657	1657	1657	0
353	20240717	124600	6384366	1657	1657	1657	1657	0
354	20240717	124500	6384366	1657	1657	1657	1657	1
355	20240717	124400	6382709	1650	1650	1650	1650	0
356	20240717	124300	6382709	1650	1650	1650	1650	0
357	20240717	124200	6382709	1650	1650	1650	1650	33
358	20240717	124100	6328259	1657	1657	1657	1657	0
359	20240717	124000	6328259	1657	1657	1657	1657	0
360	20240717	123900	6328259	1657	1657	1657	1657	0
361	20240717	123800	6328259	1657	1657	1657	1657	0
362	20240717	123700	6328259	1657	1657	1657	1657	1
363	20240717	123600	6326602	1657	1657	1657	1657	0
364	20240717	123500	6326602	1657	1657	1657	1657	0
365	20240717	123400	6326602	1657	1657	1657	1657	0
366	20240717	123300	6326602	1657	1657	1657	1657	1
367	20240717	123200	6324945	1650	1650	1650	1650	2
368	20240717	123100	6321645	1657	1657	1657	1657	1
369	20240717	123000	6319988	1650	1650	1650	1650	0
370	20240717	122900	6319988	1650	1650	1650	1650	1
371	20240717	122800	6318338	1657	1657	1657	1657	0
372	20240717	122700	6318338	1657	1657	1657	1657	1
373	20240717	122600	6316681	1657	1657	1657	1657	0
374	20240717	122500	6316681	1657	1657	1657	1657	0
375	20240717	122400	6316681	1657	1657	1657	1657	0
376	20240717	122300	6316681	1657	1657	1657	1657	0
377	20240717	122200	6316681	1657	1657	1657	1657	0
378	20240717	122100	6316681	1657	1657	1657	1657	0
379	20240717	122000	6316681	1657	1657	1657	1657	0
380	20240717	121900	6316681	1657	1657	1657	1657	0
381	20240717	121800	6316681	1657	1657	1657	1657	0
382	20240717	121700	6316681	1657	1650	1657	1650	49
383	20240717	121600	6235824	1650	1650	1650	1650	2
384	20240717	121500	6232524	1649	1649	1649	1649	500
385	20240717	121400	5408024	1659	1659	1659	1659	0
386	20240717	121300	5408024	1659	1659	1659	1659	0
387	20240717	121200	5408024	1659	1659	1659	1659	0
388	20240717	121100	5408024	1659	1659	1659	1659	0
389	20240717	121000	5408024	1659	1659	1659	1659	0
390	20240717	120900	5408024	1659	1659	1659	1659	0
391	20240717	120800	5408024	1659	1659	1659	1659	0
392	20240717	120700	5408024	1659	1659	1659	1659	0
393	20240717	120600	5408024	1659	1659	1659	1659	0
394	20240717	120500	5408024	1659	1659	1659	1659	0
395	20240717	120400	5408024	1659	1659	1659	1659	0
396	20240717	120300	5408024	1659	1659	1659	1659	0
397	20240717	120200	5408024	1659	1659	1659	1659	0
398	20240717	120100	5408024	1659	1659	1659	1659	0
399	20240717	120000	5408024	1659	1659	1659	1659	0
400	20240717	115900	5408024	1659	1659	1659	1659	0
401	20240717	115800	5408024	1659	1659	1659	1659	1
402	20240717	115700	5406365	1659	1659	1659	1659	0
403	20240717	115600	5406365	1659	1659	1659	1659	0
404	20240717	115500	5406365	1659	1659	1659	1659	0
405	20240717	115400	5406365	1659	1659	1659	1659	0
406	20240717	115300	5406365	1659	1659	1659	1659	1
407	20240717	115200	5404706	1650	1650	1650	1650	0
408	20240717	115100	5404706	1650	1650	1650	1650	0
409	20240717	115000	5404706	1650	1650	1650	1650	433
410	20240717	114900	4690256	1650	1650	1650	1650	378
411	20240717	114800	4066556	1650	1650	1650	1650	0
412	20240717	114700	4066556	1650	1650	1650	1650	0
413	20240717	114600	4066556	1650	1650	1650	1650	0
414	20240717	114500	4066556	1650	1650	1650	1650	0
415	20240717	114400	4066556	1650	1650	1650	1650	0
416	20240717	114300	4066556	1650	1650	1650	1650	0
417	20240717	114200	4066556	1650	1650	1650	1650	0
418	20240717	114100	4066556	1650	1650	1650	1650	0
419	20240717	114000	4066556	1650	1650	1650	1650	0
420	20240717	113900	4066556	1650	1650	1650	1650	0
421	20240717	113800	4066556	1650	1650	1650	1650	0
422	20240717	113700	4066556	1650	1650	1650	1650	0
423	20240717	113600	4066556	1650	1650	1650	1650	0
424	20240717	113500	4066556	1650	1650	1650	1650	0
425	20240717	113400	4066556	1650	1650	1650	1650	0
426	20240717	113300	4066556	1650	1650	1650	1650	0
427	20240717	113200	4066556	1650	1650	1650	1650	0
428	20240717	113100	4066556	1650	1650	1650	1650	0
429	20240717	113000	4066556	1650	1650	1650	1650	0
430	20240717	112900	4066556	1650	1650	1650	1650	0
431	20240717	112800	4066556	1650	1650	1650	1650	0
432	20240717	112700	4066556	1650	1650	1650	1650	0
433	20240717	112600	4066556	1650	1650	1650	1650	1
434	20240717	112500	4064906	1640	1640	1640	1640	0
435	20240717	112400	4064906	1640	1640	1640	1640	2
436	20240717	112300	4061626	1650	1650	1650	1650	1
437	20240717	112200	4059976	1640	1640	1640	1640	1
438	20240717	112100	4058336	1650	1650	1650	1650	1
439	20240717	112000	4056686	1640	1640	1640	1640	0
440	20240717	111900	4056686	1640	1640	1640	1640	0
441	20240717	111800	4056686	1640	1640	1640	1640	0
442	20240717	111700	4056686	1640	1640	1640	1640	0
443	20240717	111600	4056686	1640	1640	1640	1640	0
444	20240717	111500	4056686	1640	1640	1640	1640	1
445	20240717	111400	4055046	1640	1640	1640	1640	0
446	20240717	111300	4055046	1640	1640	1640	1640	0
447	20240717	111200	4055046	1640	1640	1640	1640	0
448	20240717	111100	4055046	1640	1640	1640	1640	0
449	20240717	111000	4055046	1640	1640	1640	1640	0
450	20240717	110900	4055046	1640	1640	1640	1640	0
451	20240717	110800	4055046	1640	1640	1640	1640	0
452	20240717	110700	4055046	1640	1640	1640	1640	0
453	20240717	110600	4055046	1640	1640	1640	1640	0
454	20240717	110500	4055046	1640	1640	1640	1640	0
455	20240717	110400	4055046	1640	1640	1640	1640	0
456	20240717	110300	4055046	1640	1640	1640	1640	0
457	20240717	110200	4055046	1640	1640	1640	1640	0
458	20240717	110100	4055046	1640	1640	1640	1640	0
459	20240717	110000	4055046	1640	1640	1640	1640	0
460	20240717	105900	4055046	1640	1640	1640	1640	0
461	20240717	105800	4055046	1640	1640	1640	1640	0
462	20240717	105700	4055046	1640	1640	1640	1640	0
463	20240717	105600	4055046	1640	1640	1640	1640	0
464	20240717	105500	4055046	1640	1640	1640	1640	0
465	20240717	105400	4055046	1640	1640	1640	1640	0
466	20240717	105300	4055046	1640	1640	1640	1640	0
467	20240717	105200	4055046	1640	1640	1640	1640	0
468	20240717	105100	4055046	1640	1640	1640	1640	0
469	20240717	105000	4055046	1640	1640	1640	1640	0
470	20240717	104900	4055046	1640	1640	1640	1640	0
471	20240717	104800	4055046	1640	1640	1640	1640	0
472	20240717	104700	4055046	1640	1640	1640	1640	0
473	20240717	104600	4055046	1640	1640	1640	1640	0
474	20240717	104500	4055046	1640	1640	1640	1640	101
475	20240717	104400	3889406	1640	1640	1640	1640	0
476	20240717	104300	3889406	1640	1640	1640	1640	0
477	20240717	104200	3889406	1640	1640	1640	1640	0
478	20240717	104100	3889406	1640	1640	1640	1640	2
479	20240717	104000	3886126	1659	1659	1659	1659	1
480	20240717	103900	3884467	1659	1659	1659	1659	0
481	20240717	103800	3884467	1659	1659	1659	1659	2
482	20240717	103700	3881149	1659	1659	1659	1659	0
483	20240717	103600	3881149	1659	1659	1659	1659	1
484	20240717	103500	3879490	1641	1641	1641	1641	0
485	20240717	103400	3879490	1641	1641	1641	1641	0
486	20240717	103300	3879490	1641	1641	1641	1641	156
487	20240717	103200	3623494	1641	1641	1641	1641	0
488	20240717	103100	3623494	1641	1641	1641	1641	0
489	20240717	103000	3623494	1641	1641	1641	1641	44
490	20240717	102900	3551290	1641	1641	1641	1641	0
491	20240717	102800	3551290	1641	1641	1641	1641	2
492	20240717	102700	3548008	1659	1659	1659	1659	0
493	20240717	102600	3548008	1659	1659	1659	1659	1
494	20240717	102500	3546349	1641	1641	1641	1641	0
495	20240717	102400	3546349	1641	1641	1641	1641	0
496	20240717	102300	3546349	1641	1641	1641	1641	3
497	20240717	102200	3541426	1641	1641	1641	1641	3
498	20240717	102100	3536503	1660	1660	1660	1660	1
499	20240717	102000	3534843	1662	1662	1662	1662	1
500	20240717	101900	3533181	1662	1662	1662	1662	1
501	20240717	101800	3531519	1662	1662	1662	1662	1
502	20240717	101700	3529857	1663	1663	1663	1663	0
503	20240717	101600	3529857	1663	1663	1663	1663	0
504	20240717	101500	3529857	1663	1663	1663	1663	0
505	20240717	101400	3529857	1663	1663	1663	1663	0
506	20240717	101300	3529857	1663	1663	1663	1663	0
507	20240717	101200	3529857	1663	1663	1663	1663	0
508	20240717	101100	3529857	1663	1663	1663	1663	0
509	20240717	101000	3529857	1663	1663	1663	1663	0
510	20240717	100900	3529857	1663	1663	1663	1663	0
511	20240717	100800	3529857	1663	1663	1663	1663	0
512	20240717	100700	3529857	1663	1663	1663	1663	0
513	20240717	100600	3529857	1663	1663	1663	1663	0
514	20240717	100500	3529857	1663	1663	1663	1663	0
515	20240717	100400	3529857	1663	1663	1663	1663	0
516	20240717	100300	3529857	1663	1663	1663	1663	168
517	20240717	100200	3250473	1664	1664	1664	1664	0
518	20240717	100100	3250473	1664	1664	1664	1664	0
519	20240717	100000	3250473	1664	1664	1664	1664	0
520	20240717	095900	3250473	1664	1664	1664	1664	0
521	20240717	095800	3250473	1664	1664	1664	1664	0
522	20240717	095700	3250473	1664	1664	1664	1664	0
523	20240717	095600	3250473	1664	1664	1664	1664	0
524	20240717	095500	3250473	1664	1664	1664	1664	0
525	20240717	095400	3250473	1664	1664	1664	1664	0
526	20240717	095300	3250473	1664	1664	1664	1664	0
527	20240717	095200	3250473	1664	1664	1664	1664	1
528	20240717	095100	3248809	1655	1654	1655	1654	196
529	20240717	095000	2924543	1654	1654	1654	1654	0
530	20240717	094900	2924543	1654	1654	1654	1654	0
531	20240717	094800	2924543	1654	1645	1654	1645	451
532	20240717	094700	2181049	1645	1645	1645	1645	0
533	20240717	094600	2181049	1645	1639	1645	1639	2
534	20240717	094500	2177765	1639	1639	1639	1639	0
535	20240717	094400	2177765	1639	1639	1639	1639	0
536	20240717	094300	2177765	1639	1639	1639	1639	0
537	20240717	094200	2177765	1639	1639	1639	1639	0
538	20240717	094100	2177765	1639	1639	1639	1639	0
539	20240717	094000	2177765	1639	1639	1639	1639	0
540	20240717	093900	2177765	1639	1638	1639	1638	1132
541	20240717	093800	322517	1638	1638	1638	1638	4
542	20240717	093700	315965	1638	1638	1638	1638	0
543	20240717	093600	315965	1638	1638	1638	1638	0
544	20240717	093500	315965	1638	1638	1638	1638	0
545	20240717	093400	315965	1638	1638	1638	1638	0
546	20240717	093300	315965	1638	1638	1638	1638	0
547	20240717	093200	315965	1638	1638	1638	1638	0
548	20240717	093100	315965	1638	1638	1638	1638	0
549	20240717	093000	315965	1638	1638	1638	1638	0
550	20240717	092900	315965	1638	1638	1638	1638	8
551	20240717	092800	302861	1639	1639	1639	1639	0
552	20240717	092700	302861	1639	1639	1639	1639	0
553	20240717	092600	302861	1639	1639	1639	1639	0
554	20240717	092500	302861	1639	1639	1639	1639	0
555	20240717	092400	302861	1639	1639	1639	1639	44
556	20240717	092300	230745	1639	1639	1639	1639	0
557	20240717	092200	230745	1639	1639	1639	1639	0
558	20240717	092100	230745	1639	1639	1639	1639	0
559	20240717	092000	230745	1639	1639	1639	1639	0
560	20240717	091900	230745	1639	1639	1639	1639	0
561	20240717	091800	230745	1639	1639	1639	1639	0
562	20240717	091700	230745	1639	1639	1639	1639	19
563	20240717	091600	199604	1639	1639	1639	1639	50
564	20240717	091500	117654	1633	1633	1633	1633	10
565	20240717	091400	101324	1639	1639	1639	1639	1
566	20240717	091300	99685	1632	1632	1632	1632	0
567	20240717	091200	99685	1632	1632	1632	1632	0
568	20240717	091100	99685	1632	1632	1632	1632	0
569	20240717	091000	99685	1632	1632	1632	1632	0
570	20240717	090900	99685	1632	1632	1632	1632	0
571	20240717	090800	99685	1632	1639	1639	1632	41
572	20240717	090700	32759	1639	1635	1639	1635	2
573	20240717	090600	29485	1639	1639	1639	1639	0
574	20240717	090500	29485	1639	1639	1639	1639	2
575	20240717	090400	26207	1636	1639	1639	1636	2
576	20240717	090300	22932	1637	1637	1637	1637	1
577	20240717	090200	21295	1639	1639	1639	1639	0
578	20240717	090100	21295	1639	1639	1639	1639	1
579	20240717	090000	19656	1638	1638	1638	1638	12