KissMeData/002690/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183700	19660159	1590	1590	1590	1590	54
3	20241002	183600	19660159	1590	1590	1590	1590	0
4	20241002	183500	19660159	1590	1590	1590	1590	0
5	20241002	183400	19660159	1590	1590	1590	1590	0
6	20241002	183300	19660159	1590	1590	1590	1590	0
7	20241002	183200	19660159	1590	1590	1590	1590	0
8	20241002	183100	19660159	1590	1590	1590	1590	0
9	20241002	183000	19660159	1590	1590	1590	1590	0
10	20241002	182900	19660159	1590	1590	1590	1590	0
11	20241002	182800	19660159	1590	1590	1590	1590	0
12	20241002	182700	19660159	1590	1590	1590	1590	0
13	20241002	182600	19660159	1590	1590	1590	1590	0
14	20241002	182500	19660159	1590	1590	1590	1590	0
15	20241002	182400	19660159	1590	1590	1590	1590	0
16	20241002	182300	19660159	1590	1590	1590	1590	0
17	20241002	182200	19660159	1590	1590	1590	1590	0
18	20241002	182100	19660159	1590	1590	1590	1590	0
19	20241002	182000	19660159	1590	1590	1590	1590	0
20	20241002	181900	19660159	1590	1590	1590	1590	0
21	20241002	181800	19660159	1590	1590	1590	1590	0
22	20241002	181700	19660159	1590	1590	1590	1590	0
23	20241002	181600	19660159	1590	1590	1590	1590	0
24	20241002	181500	19660159	1590	1590	1590	1590	0
25	20241002	181400	19660159	1590	1590	1590	1590	0
26	20241002	181300	19660159	1590	1590	1590	1590	0
27	20241002	181200	19660159	1590	1590	1590	1590	0
28	20241002	181100	19660159	1590	1590	1590	1590	0
29	20241002	181000	19660159	1590	1590	1590	1590	0
30	20241002	180900	19660159	1590	1590	1590	1590	0
31	20241002	180800	19660159	1590	1590	1590	1590	0
32	20241002	180700	19660159	1590	1590	1590	1590	54
33	20241002	180600	19660159	1590	1590	1590	1590	0
34	20241002	180500	19660159	1590	1590	1590	1590	0
35	20241002	180400	19660159	1590	1590	1590	1590	0
36	20241002	180300	19660159	1590	1590	1590	1590	0
37	20241002	180200	19660159	1590	1590	1590	1590	0
38	20241002	180100	19660159	1590	1590	1590	1590	0
39	20241002	180000	19660159	1590	1590	1590	1590	0
40	20241002	175900	19660159	1590	1590	1590	1590	0
41	20241002	175800	19660159	1590	1590	1590	1590	0
42	20241002	175700	19660159	1590	1590	1590	1590	0
43	20241002	175600	19660159	1590	1590	1590	1590	0
44	20241002	175500	19660159	1590	1590	1590	1590	0
45	20241002	175400	19660159	1590	1590	1590	1590	0
46	20241002	175300	19660159	1590	1590	1590	1590	0
47	20241002	175200	19660159	1590	1590	1590	1590	0
48	20241002	175100	19660159	1590	1590	1590	1590	0
49	20241002	175000	19660159	1590	1590	1590	1590	0
50	20241002	174900	19660159	1590	1590	1590	1590	0
51	20241002	174800	19660159	1590	1590	1590	1590	0
52	20241002	174700	19660159	1590	1590	1590	1590	0
53	20241002	174600	19660159	1590	1590	1590	1590	0
54	20241002	174500	19660159	1590	1590	1590	1590	0
55	20241002	174400	19660159	1590	1590	1590	1590	0
56	20241002	174300	19660159	1590	1590	1590	1590	0
57	20241002	174200	19660159	1590	1590	1590	1590	0
58	20241002	174100	19660159	1590	1590	1590	1590	0
59	20241002	174000	19660159	1590	1590	1590	1590	0
60	20241002	173900	19660159	1590	1590	1590	1590	0
61	20241002	173800	19660159	1590	1590	1590	1590	0
62	20241002	173700	19660159	1590	1590	1590	1590	54
63	20241002	173600	19660159	1590	1590	1590	1590	0
64	20241002	173500	19660159	1590	1590	1590	1590	0
65	20241002	173400	19660159	1590	1590	1590	1590	0
66	20241002	173300	19660159	1590	1590	1590	1590	0
67	20241002	173200	19660159	1590	1590	1590	1590	0
68	20241002	173100	19660159	1590	1590	1590	1590	0
69	20241002	173000	19660159	1590	1590	1590	1590	0
70	20241002	172900	19660159	1590	1590	1590	1590	0
71	20241002	172800	19660159	1590	1590	1590	1590	0
72	20241002	172700	19660159	1590	1590	1590	1590	0
73	20241002	172600	19660159	1590	1590	1590	1590	0
74	20241002	172500	19660159	1590	1590	1590	1590	0
75	20241002	172400	19660159	1590	1590	1590	1590	0
76	20241002	172300	19660159	1590	1590	1590	1590	0
77	20241002	172200	19660159	1590	1590	1590	1590	0
78	20241002	172100	19660159	1590	1590	1590	1590	0
79	20241002	172000	19660159	1590	1590	1590	1590	0
80	20241002	171900	19660159	1590	1590	1590	1590	0
81	20241002	171800	19660159	1590	1590	1590	1590	0
82	20241002	171700	19660159	1590	1590	1590	1590	0
83	20241002	171600	19660159	1590	1590	1590	1590	0
84	20241002	171500	19660159	1590	1590	1590	1590	0
85	20241002	171400	19660159	1590	1590	1590	1590	0
86	20241002	171300	19660159	1590	1590	1590	1590	0
87	20241002	171200	19660159	1590	1590	1590	1590	0
88	20241002	171100	19660159	1590	1590	1590	1590	0
89	20241002	171000	19660159	1590	1590	1590	1590	0
90	20241002	170900	19660159	1590	1590	1590	1590	0
91	20241002	170800	19660159	1590	1590	1590	1590	0
92	20241002	170700	19660159	1590	1590	1590	1590	54
93	20241002	170600	19660159	1590	1590	1590	1590	0
94	20241002	170500	19660159	1590	1590	1590	1590	0
95	20241002	170400	19660159	1590	1590	1590	1590	0
96	20241002	170300	19660159	1590	1590	1590	1590	0
97	20241002	170200	19660159	1590	1590	1590	1590	0
98	20241002	170100	19660159	1590	1590	1590	1590	0
99	20241002	170000	19660159	1590	1590	1590	1590	0
100	20241002	165900	19660159	1590	1590	1590	1590	0
101	20241002	165800	19660159	1590	1590	1590	1590	0
102	20241002	165700	19660159	1590	1590	1590	1590	0
103	20241002	165600	19660159	1590	1590	1590	1590	0
104	20241002	165500	19660159	1590	1590	1590	1590	0
105	20241002	165400	19660159	1590	1590	1590	1590	0
106	20241002	165300	19660159	1590	1590	1590	1590	0
107	20241002	165200	19660159	1590	1590	1590	1590	0
108	20241002	165100	19660159	1590	1590	1590	1590	0
109	20241002	165000	19660159	1590	1590	1590	1590	0
110	20241002	164900	19660159	1590	1590	1590	1590	0
111	20241002	164800	19660159	1590	1590	1590	1590	0
112	20241002	164700	19660159	1590	1590	1590	1590	0
113	20241002	164600	19660159	1590	1590	1590	1590	0
114	20241002	164500	19660159	1590	1590	1590	1590	0
115	20241002	164400	19660159	1590	1590	1590	1590	0
116	20241002	164300	19660159	1590	1590	1590	1590	0
117	20241002	164200	19660159	1590	1590	1590	1590	0
118	20241002	164100	19660159	1590	1590	1590	1590	0
119	20241002	164000	19660159	1590	1590	1590	1590	0
120	20241002	163900	19660159	1590	1590	1590	1590	0
121	20241002	163800	19660159	1590	1590	1590	1590	0
122	20241002	163700	19660159	1590	1590	1590	1590	54
123	20241002	163600	19660159	1590	1590	1590	1590	0
124	20241002	163500	19660159	1590	1590	1590	1590	0
125	20241002	163400	19660159	1590	1590	1590	1590	0
126	20241002	163300	19660159	1590	1590	1590	1590	0
127	20241002	163200	19660159	1590	1590	1590	1590	0
128	20241002	163100	19660159	1590	1590	1590	1590	0
129	20241002	163000	19660159	1590	1590	1590	1590	0
130	20241002	162900	19660159	1590	1590	1590	1590	0
131	20241002	162800	19660159	1590	1590	1590	1590	0
132	20241002	162700	19660159	1590	1590	1590	1590	0
133	20241002	162600	19660159	1590	1590	1590	1590	0
134	20241002	162500	19660159	1590	1590	1590	1590	0
135	20241002	162400	19660159	1590	1590	1590	1590	0
136	20241002	162300	19660159	1590	1590	1590	1590	0
137	20241002	162200	19660159	1590	1590	1590	1590	0
138	20241002	162100	19660159	1590	1590	1590	1590	0
139	20241002	162000	19660159	1590	1590	1590	1590	0
140	20241002	161900	19660159	1590	1590	1590	1590	0
141	20241002	161800	19660159	1590	1590	1590	1590	0
142	20241002	161700	19660159	1590	1590	1590	1590	0
143	20241002	161600	19660159	1590	1590	1590	1590	0
144	20241002	161500	19660159	1590	1590	1590	1590	0
145	20241002	161400	19660159	1590	1590	1590	1590	0
146	20241002	161300	19660159	1590	1590	1590	1590	0
147	20241002	161200	19660159	1590	1590	1590	1590	0
148	20241002	161100	19660159	1590	1590	1590	1590	0
149	20241002	161000	19660159	1590	1590	1590	1590	0
150	20241002	160900	19660159	1590	1590	1590	1590	0
151	20241002	160800	19660159	1590	1590	1590	1590	0
152	20241002	160700	19660159	1590	1590	1590	1590	54
153	20241002	160600	19660159	1590	1590	1590	1590	0
154	20241002	160500	19660159	1590	1590	1590	1590	0
155	20241002	160400	19660159	1590	1590	1590	1590	0
156	20241002	160300	19660159	1590	1590	1590	1590	0
157	20241002	160200	19660159	1590	1590	1590	1590	0
158	20241002	160100	19660159	1590	1590	1590	1590	0
159	20241002	160000	19660159	1590	1590	1590	1590	0
160	20241002	155900	19660159	1590	1590	1590	1590	0
161	20241002	155800	19660159	1590	1590	1590	1590	0
162	20241002	155700	19660159	1590	1590	1590	1590	0
163	20241002	155600	19660159	1590	1590	1590	1590	0
164	20241002	155500	19660159	1590	1590	1590	1590	0
165	20241002	155400	19660159	1590	1590	1590	1590	0
166	20241002	155300	19660159	1590	1590	1590	1590	0
167	20241002	155200	19660159	1590	1590	1590	1590	0
168	20241002	155100	19660159	1590	1590	1590	1590	0
169	20241002	155000	19660159	1590	1590	1590	1590	0
170	20241002	154900	19660159	1590	1590	1590	1590	0
171	20241002	154800	19660159	1590	1590	1590	1590	0
172	20241002	154700	19660159	1590	1590	1590	1590	0
173	20241002	154600	19660159	1590	1590	1590	1590	0
174	20241002	154500	19660159	1590	1590	1590	1590	0
175	20241002	154400	19660159	1590	1590	1590	1590	0
176	20241002	154300	19660159	1590	1590	1590	1590	0
177	20241002	154200	19660159	1590	1590	1590	1590	0
178	20241002	154100	19660159	1590	1590	1590	1590	0
179	20241002	154000	19660159	1590	1590	1590	1590	0
180	20241002	153900	19660159	1590	1590	1590	1590	0
181	20241002	153800	19660159	1590	1590	1590	1590	0
182	20241002	153700	19660159	1590	1590	1590	1590	54
183	20241002	153600	19660159	1590	1590	1590	1590	0
184	20241002	153500	19660159	1590	1590	1590	1590	0
185	20241002	153400	19660159	1590	1590	1590	1590	0
186	20241002	153300	19660159	1590	1590	1590	1590	0
187	20241002	153200	19660159	1590	1590	1590	1590	0
188	20241002	153100	19660159	1590	1590	1590	1590	0
189	20241002	153000	19660159	1590	1590	1590	1590	54
190	20241002	152900	19574299	1583	1583	1583	1583	0
191	20241002	152800	19574299	1583	1583	1583	1583	0
192	20241002	152700	19574299	1583	1583	1583	1583	0
193	20241002	152600	19574299	1583	1583	1583	1583	0
194	20241002	152500	19574299	1583	1583	1583	1583	0
195	20241002	152400	19574299	1583	1583	1583	1583	0
196	20241002	152300	19574299	1583	1583	1583	1583	0
197	20241002	152200	19574299	1583	1583	1583	1583	0
198	20241002	152100	19574299	1583	1583	1583	1583	0
199	20241002	152000	19574299	1583	1583	1583	1583	0
200	20241002	151900	19574299	1583	1583	1583	1583	0
201	20241002	151800	19574299	1583	1583	1583	1583	0
202	20241002	151700	19574299	1583	1583	1583	1583	13
203	20241002	151600	19553720	1583	1583	1583	1583	0
204	20241002	151500	19553720	1583	1580	1583	1580	21
205	20241002	151400	19520537	1583	1583	1583	1583	0
206	20241002	151300	19520537	1583	1583	1583	1583	0
207	20241002	151200	19520537	1583	1583	1583	1583	0
208	20241002	151100	19520537	1583	1583	1583	1583	0
209	20241002	151000	19520537	1583	1583	1583	1583	0
210	20241002	150900	19520537	1583	1583	1583	1583	0
211	20241002	150800	19520537	1583	1583	1583	1583	0
212	20241002	150700	19520537	1583	1583	1583	1583	0
213	20241002	150600	19520537	1583	1583	1583	1583	0
214	20241002	150500	19520537	1583	1583	1583	1583	0
215	20241002	150400	19520537	1583	1583	1583	1583	0
216	20241002	150300	19520537	1583	1583	1583	1583	0
217	20241002	150200	19520537	1583	1583	1583	1583	0
218	20241002	150100	19520537	1583	1583	1583	1583	0
219	20241002	150000	19520537	1583	1583	1583	1583	0
220	20241002	145900	19520537	1583	1583	1583	1583	0
221	20241002	145800	19520537	1583	1583	1583	1583	0
222	20241002	145700	19520537	1583	1583	1583	1583	0
223	20241002	145600	19520537	1583	1583	1583	1583	0
224	20241002	145500	19520537	1583	1583	1583	1583	0
225	20241002	145400	19520537	1583	1583	1583	1583	0
226	20241002	145300	19520537	1583	1583	1583	1583	0
227	20241002	145200	19520537	1583	1583	1583	1583	0
228	20241002	145100	19520537	1583	1583	1583	1583	0
229	20241002	145000	19520537	1583	1583	1583	1583	0
230	20241002	144900	19520537	1583	1583	1583	1583	0
231	20241002	144800	19520537	1583	1583	1583	1583	0
232	20241002	144700	19520537	1583	1583	1583	1583	0
233	20241002	144600	19520537	1583	1583	1583	1583	0
234	20241002	144500	19520537	1583	1583	1583	1583	0
235	20241002	144400	19520537	1583	1583	1583	1583	0
236	20241002	144300	19520537	1583	1583	1583	1583	0
237	20241002	144200	19520537	1583	1583	1583	1583	0
238	20241002	144100	19520537	1583	1583	1583	1583	0
239	20241002	144000	19520537	1583	1583	1583	1583	0
240	20241002	143900	19520537	1583	1583	1583	1583	82
241	20241002	143800	19390731	1583	1583	1583	1583	1
242	20241002	143700	19389148	1583	1583	1583	1583	0
243	20241002	143600	19389148	1583	1583	1583	1583	0
244	20241002	143500	19389148	1583	1583	1583	1583	0
245	20241002	143400	19389148	1583	1583	1583	1583	0
246	20241002	143300	19389148	1583	1583	1583	1583	0
247	20241002	143200	19389148	1583	1583	1583	1583	0
248	20241002	143100	19389148	1583	1583	1583	1583	0
249	20241002	143000	19389148	1583	1583	1583	1583	0
250	20241002	142900	19389148	1583	1583	1583	1583	0
251	20241002	142800	19389148	1583	1583	1583	1583	0
252	20241002	142700	19389148	1583	1583	1583	1583	0
253	20241002	142600	19389148	1583	1583	1583	1583	0
254	20241002	142500	19389148	1583	1583	1583	1583	0
255	20241002	142400	19389148	1583	1583	1583	1583	0
256	20241002	142300	19389148	1583	1583	1583	1583	0
257	20241002	142200	19389148	1583	1583	1583	1583	0
258	20241002	142100	19389148	1583	1583	1583	1583	0
259	20241002	142000	19389148	1583	1583	1583	1583	0
260	20241002	141900	19389148	1583	1583	1583	1583	0
261	20241002	141800	19389148	1583	1583	1583	1583	0
262	20241002	141700	19389148	1583	1583	1583	1583	343
263	20241002	141600	18846179	1583	1583	1583	1583	0
264	20241002	141500	18846179	1583	1583	1583	1583	0
265	20241002	141400	18846179	1583	1583	1583	1583	0
266	20241002	141300	18846179	1583	1583	1583	1583	0
267	20241002	141200	18846179	1583	1582	1583	1582	864
268	20241002	141100	17478468	1577	1577	1577	1577	0
269	20241002	141000	17478468	1577	1577	1577	1577	0
270	20241002	140900	17478468	1577	1577	1577	1577	0
271	20241002	140800	17478468	1577	1577	1577	1577	0
272	20241002	140700	17478468	1577	1577	1577	1577	0
273	20241002	140600	17478468	1577	1577	1577	1577	0
274	20241002	140500	17478468	1577	1577	1577	1577	0
275	20241002	140400	17478468	1577	1577	1577	1577	0
276	20241002	140300	17478468	1577	1577	1577	1577	0
277	20241002	140200	17478468	1577	1577	1577	1577	0
278	20241002	140100	17478468	1577	1577	1577	1577	0
279	20241002	140000	17478468	1577	1577	1577	1577	0
280	20241002	135900	17478468	1577	1577	1577	1577	0
281	20241002	135800	17478468	1577	1577	1577	1577	0
282	20241002	135700	17478468	1577	1577	1577	1577	0
283	20241002	135600	17478468	1577	1577	1577	1577	0
284	20241002	135500	17478468	1577	1577	1577	1577	0
285	20241002	135400	17478468	1577	1577	1577	1577	0
286	20241002	135300	17478468	1577	1577	1577	1577	0
287	20241002	135200	17478468	1577	1577	1577	1577	0
288	20241002	135100	17478468	1577	1577	1577	1577	0
289	20241002	135000	17478468	1577	1577	1577	1577	104
290	20241002	134900	17314460	1577	1577	1577	1577	0
291	20241002	134800	17314460	1577	1577	1577	1577	0
292	20241002	134700	17314460	1577	1577	1577	1577	0
293	20241002	134600	17314460	1577	1577	1577	1577	0
294	20241002	134500	17314460	1577	1577	1577	1577	0
295	20241002	134400	17314460	1577	1577	1577	1577	0
296	20241002	134300	17314460	1577	1577	1577	1577	0
297	20241002	134200	17314460	1577	1577	1577	1577	0
298	20241002	134100	17314460	1577	1577	1577	1577	0
299	20241002	134000	17314460	1577	1577	1577	1577	0
300	20241002	133900	17314460	1577	1577	1577	1577	0
301	20241002	133800	17314460	1577	1577	1577	1577	0
302	20241002	133700	17314460	1577	1577	1577	1577	0
303	20241002	133600	17314460	1577	1577	1577	1577	0
304	20241002	133500	17314460	1577	1577	1577	1577	0
305	20241002	133400	17314460	1577	1577	1577	1577	1000
306	20241002	133300	15737460	1577	1577	1577	1577	0
307	20241002	133200	15737460	1577	1577	1577	1577	0
308	20241002	133100	15737460	1577	1577	1577	1577	0
309	20241002	133000	15737460	1577	1577	1577	1577	0
310	20241002	132900	15737460	1577	1577	1577	1577	0
311	20241002	132800	15737460	1577	1577	1577	1577	0
312	20241002	132700	15737460	1577	1577	1577	1577	0
313	20241002	132600	15737460	1577	1577	1577	1577	0
314	20241002	132500	15737460	1577	1577	1577	1577	197
315	20241002	132400	15426791	1583	1583	1583	1583	0
316	20241002	132300	15426791	1583	1583	1583	1583	0
317	20241002	132200	15426791	1583	1583	1583	1583	0
318	20241002	132100	15426791	1583	1583	1583	1583	0
319	20241002	132000	15426791	1583	1583	1583	1583	0
320	20241002	131900	15426791	1583	1583	1583	1583	0
321	20241002	131800	15426791	1583	1583	1583	1583	0
322	20241002	131700	15426791	1583	1583	1583	1583	0
323	20241002	131600	15426791	1583	1583	1583	1583	0
324	20241002	131500	15426791	1583	1583	1583	1583	0
325	20241002	131400	15426791	1583	1583	1583	1583	0
326	20241002	131300	15426791	1583	1583	1583	1583	0
327	20241002	131200	15426791	1583	1583	1583	1583	0
328	20241002	131100	15426791	1583	1583	1583	1583	0
329	20241002	131000	15426791	1583	1583	1583	1583	0
330	20241002	130900	15426791	1583	1583	1583	1583	0
331	20241002	130800	15426791	1583	1583	1583	1583	0
332	20241002	130700	15426791	1583	1583	1583	1583	0
333	20241002	130600	15426791	1583	1583	1583	1583	0
334	20241002	130500	15426791	1583	1583	1583	1583	0
335	20241002	130400	15426791	1583	1583	1583	1583	0
336	20241002	130300	15426791	1583	1583	1583	1583	0
337	20241002	130200	15426791	1583	1583	1583	1583	0
338	20241002	130100	15426791	1583	1583	1583	1583	0
339	20241002	130000	15426791	1583	1583	1583	1583	0
340	20241002	125900	15426791	1583	1583	1583	1583	0
341	20241002	125800	15426791	1583	1583	1583	1583	0
342	20241002	125700	15426791	1583	1583	1583	1583	0
343	20241002	125600	15426791	1583	1583	1583	1583	0
344	20241002	125500	15426791	1583	1583	1583	1583	0
345	20241002	125400	15426791	1583	1583	1583	1583	0
346	20241002	125300	15426791	1583	1583	1583	1583	0
347	20241002	125200	15426791	1583	1583	1583	1583	0
348	20241002	125100	15426791	1583	1583	1583	1583	0
349	20241002	125000	15426791	1583	1583	1583	1583	0
350	20241002	124900	15426791	1583	1583	1583	1583	0
351	20241002	124800	15426791	1583	1583	1583	1583	0
352	20241002	124700	15426791	1583	1583	1583	1583	0
353	20241002	124600	15426791	1583	1583	1583	1583	0
354	20241002	124500	15426791	1583	1583	1583	1583	0
355	20241002	124400	15426791	1583	1583	1583	1583	0
356	20241002	124300	15426791	1583	1583	1583	1583	0
357	20241002	124200	15426791	1583	1583	1583	1583	0
358	20241002	124100	15426791	1583	1583	1583	1583	0
359	20241002	124000	15426791	1583	1583	1583	1583	0
360	20241002	123900	15426791	1583	1583	1583	1583	0
361	20241002	123800	15426791	1583	1583	1583	1583	0
362	20241002	123700	15426791	1583	1583	1583	1583	0
363	20241002	123600	15426791	1583	1583	1583	1583	0
364	20241002	123500	15426791	1583	1583	1583	1583	0
365	20241002	123400	15426791	1583	1583	1583	1583	0
366	20241002	123300	15426791	1583	1583	1583	1583	0
367	20241002	123200	15426791	1583	1583	1583	1583	0
368	20241002	123100	15426791	1583	1583	1583	1583	0
369	20241002	123000	15426791	1583	1583	1583	1583	0
370	20241002	122900	15426791	1583	1583	1583	1583	0
371	20241002	122800	15426791	1583	1583	1583	1583	0
372	20241002	122700	15426791	1583	1583	1583	1583	0
373	20241002	122600	15426791	1583	1583	1583	1583	0
374	20241002	122500	15426791	1583	1583	1583	1583	0
375	20241002	122400	15426791	1583	1583	1583	1583	0
376	20241002	122300	15426791	1583	1583	1583	1583	0
377	20241002	122200	15426791	1583	1583	1583	1583	0
378	20241002	122100	15426791	1583	1583	1583	1583	0
379	20241002	122000	15426791	1583	1583	1583	1583	0
380	20241002	121900	15426791	1583	1583	1583	1583	0
381	20241002	121800	15426791	1583	1583	1583	1583	0
382	20241002	121700	15426791	1583	1583	1583	1583	0
383	20241002	121600	15426791	1583	1583	1583	1583	0
384	20241002	121500	15426791	1583	1583	1583	1583	0
385	20241002	121400	15426791	1583	1583	1583	1583	0
386	20241002	121300	15426791	1583	1583	1583	1583	0
387	20241002	121200	15426791	1583	1583	1583	1583	0
388	20241002	121100	15426791	1583	1583	1583	1583	0
389	20241002	121000	15426791	1583	1583	1583	1583	0
390	20241002	120900	15426791	1583	1583	1583	1583	0
391	20241002	120800	15426791	1583	1583	1583	1583	0
392	20241002	120700	15426791	1583	1583	1583	1583	0
393	20241002	120600	15426791	1583	1583	1583	1583	0
394	20241002	120500	15426791	1583	1583	1583	1583	0
395	20241002	120400	15426791	1583	1583	1583	1583	0
396	20241002	120300	15426791	1583	1583	1583	1583	0
397	20241002	120200	15426791	1583	1583	1583	1583	0
398	20241002	120100	15426791	1583	1583	1583	1583	0
399	20241002	120000	15426791	1583	1583	1583	1583	0
400	20241002	115900	15426791	1583	1583	1583	1583	4
401	20241002	115800	15420459	1583	1583	1583	1583	0
402	20241002	115700	15420459	1583	1583	1583	1583	0
403	20241002	115600	15420459	1583	1583	1583	1583	0
404	20241002	115500	15420459	1583	1582	1583	1582	2
405	20241002	115400	15417294	1577	1577	1577	1577	0
406	20241002	115300	15417294	1577	1577	1577	1577	0
407	20241002	115200	15417294	1577	1577	1577	1577	0
408	20241002	115100	15417294	1577	1577	1577	1577	0
409	20241002	115000	15417294	1577	1577	1577	1577	1
410	20241002	114900	15415717	1577	1577	1577	1577	1
411	20241002	114800	15414140	1583	1583	1583	1583	0
412	20241002	114700	15414140	1583	1583	1583	1583	0
413	20241002	114600	15414140	1583	1582	1583	1582	2
414	20241002	114500	15410975	1577	1577	1577	1577	23
415	20241002	114400	15374704	1580	1580	1580	1580	0
416	20241002	114300	15374704	1580	1580	1580	1580	0
417	20241002	114200	15374704	1580	1580	1580	1580	0
418	20241002	114100	15374704	1580	1580	1580	1580	0
419	20241002	114000	15374704	1580	1580	1580	1580	0
420	20241002	113900	15374704	1580	1580	1580	1580	0
421	20241002	113800	15374704	1580	1580	1580	1580	0
422	20241002	113700	15374704	1580	1580	1580	1580	0
423	20241002	113600	15374704	1580	1580	1580	1580	0
424	20241002	113500	15374704	1580	1580	1580	1580	0
425	20241002	113400	15374704	1580	1580	1580	1580	0
426	20241002	113300	15374704	1580	1580	1580	1580	0
427	20241002	113200	15374704	1580	1580	1580	1580	0
428	20241002	113100	15374704	1580	1580	1580	1580	0
429	20241002	113000	15374704	1580	1580	1580	1580	0
430	20241002	112900	15374704	1580	1580	1580	1580	1
431	20241002	112800	15373124	1583	1583	1583	1583	0
432	20241002	112700	15373124	1583	1583	1583	1583	0
433	20241002	112600	15373124	1583	1583	1583	1583	0
434	20241002	112500	15373124	1583	1583	1583	1583	0
435	20241002	112400	15373124	1583	1583	1583	1583	0
436	20241002	112300	15373124	1583	1583	1583	1583	0
437	20241002	112200	15373124	1583	1583	1583	1583	0
438	20241002	112100	15373124	1583	1583	1583	1583	0
439	20241002	112000	15373124	1583	1583	1583	1583	0
440	20241002	111900	15373124	1583	1583	1583	1583	0
441	20241002	111800	15373124	1583	1583	1583	1583	0
442	20241002	111700	15373124	1583	1583	1583	1583	0
443	20241002	111600	15373124	1583	1583	1583	1583	0
444	20241002	111500	15373124	1583	1583	1583	1583	0
445	20241002	111400	15373124	1583	1583	1583	1583	0
446	20241002	111300	15373124	1583	1583	1583	1583	0
447	20241002	111200	15373124	1583	1583	1583	1583	0
448	20241002	111100	15373124	1583	1583	1583	1583	0
449	20241002	111000	15373124	1583	1583	1583	1583	0
450	20241002	110900	15373124	1583	1583	1583	1583	0
451	20241002	110800	15373124	1583	1583	1583	1583	0
452	20241002	110700	15373124	1583	1583	1583	1583	0
453	20241002	110600	15373124	1583	1583	1583	1583	0
454	20241002	110500	15373124	1583	1583	1583	1583	0
455	20241002	110400	15373124	1583	1583	1583	1583	0
456	20241002	110300	15373124	1583	1583	1583	1583	0
457	20241002	110200	15373124	1583	1583	1583	1583	0
458	20241002	110100	15373124	1583	1583	1583	1583	0
459	20241002	110000	15373124	1583	1583	1583	1583	0
460	20241002	105900	15373124	1583	1583	1583	1583	0
461	20241002	105800	15373124	1583	1577	1583	1577	501
462	20241002	105700	14583041	1577	1577	1577	1577	0
463	20241002	105600	14583041	1577	1577	1577	1577	0
464	20241002	105500	14583041	1577	1577	1577	1577	0
465	20241002	105400	14583041	1577	1577	1577	1577	0
466	20241002	105300	14583041	1577	1577	1577	1577	0
467	20241002	105200	14583041	1577	1577	1577	1577	0
468	20241002	105100	14583041	1577	1577	1577	1577	531
469	20241002	105000	13745654	1583	1583	1583	1583	0
470	20241002	104900	13745654	1583	1583	1583	1583	0
471	20241002	104800	13745654	1583	1583	1583	1583	0
472	20241002	104700	13745654	1583	1583	1583	1583	0
473	20241002	104600	13745654	1583	1583	1583	1583	1
474	20241002	104500	13744071	1577	1577	1577	1577	2241
475	20241002	104400	10210014	1583	1583	1583	1583	0
476	20241002	104300	10210014	1583	1583	1583	1583	0
477	20241002	104200	10210014	1583	1583	1583	1583	14
478	20241002	104100	10187852	1583	1583	1583	1583	0
479	20241002	104000	10187852	1583	1583	1583	1583	0
480	20241002	103900	10187852	1583	1583	1583	1583	0
481	20241002	103800	10187852	1583	1583	1583	1583	0
482	20241002	103700	10187852	1583	1583	1583	1583	0
483	20241002	103600	10187852	1583	1583	1583	1583	0
484	20241002	103500	10187852	1583	1583	1583	1583	0
485	20241002	103400	10187852	1583	1583	1583	1583	0
486	20241002	103300	10187852	1583	1583	1583	1583	0
487	20241002	103200	10187852	1583	1583	1583	1583	0
488	20241002	103100	10187852	1583	1583	1583	1583	0
489	20241002	103000	10187852	1583	1583	1583	1583	0
490	20241002	102900	10187852	1583	1583	1583	1583	0
491	20241002	102800	10187852	1583	1583	1583	1583	0
492	20241002	102700	10187852	1583	1583	1583	1583	0
493	20241002	102600	10187852	1583	1583	1583	1583	0
494	20241002	102500	10187852	1583	1583	1583	1583	0
495	20241002	102400	10187852	1583	1583	1583	1583	0
496	20241002	102300	10187852	1583	1583	1583	1583	0
497	20241002	102200	10187852	1583	1583	1583	1583	0
498	20241002	102100	10187852	1583	1583	1583	1583	0
499	20241002	102000	10187852	1583	1583	1583	1583	0
500	20241002	101900	10187852	1583	1583	1583	1583	0
501	20241002	101800	10187852	1583	1583	1583	1583	0
502	20241002	101700	10187852	1583	1583	1583	1583	0
503	20241002	101600	10187852	1583	1583	1583	1583	0
504	20241002	101500	10187852	1583	1583	1583	1583	0
505	20241002	101400	10187852	1583	1583	1583	1583	0
506	20241002	101300	10187852	1583	1583	1583	1583	1
507	20241002	101200	10186269	1579	1579	1579	1579	1
508	20241002	101100	10184690	1583	1583	1583	1583	0
509	20241002	101000	10184690	1583	1583	1583	1577	3
510	20241002	100900	10179947	1583	1583	1583	1583	0
511	20241002	100800	10179947	1583	1583	1583	1583	0
512	20241002	100700	10179947	1583	1583	1583	1583	0
513	20241002	100600	10179947	1583	1583	1583	1583	0
514	20241002	100500	10179947	1583	1583	1583	1583	0
515	20241002	100400	10179947	1583	1583	1583	1583	0
516	20241002	100300	10179947	1583	1583	1583	1583	0
517	20241002	100200	10179947	1583	1583	1583	1583	0
518	20241002	100100	10179947	1583	1583	1583	1583	0
519	20241002	100000	10179947	1583	1583	1583	1583	0
520	20241002	095900	10179947	1583	1583	1583	1583	1
521	20241002	095800	10178364	1577	1577	1577	1577	0
522	20241002	095700	10178364	1577	1577	1577	1577	0
523	20241002	095600	10178364	1577	1577	1577	1577	0
524	20241002	095500	10178364	1577	1577	1577	1577	228
525	20241002	095400	9818808	1577	1582	1582	1577	4000
526	20241002	095300	3504628	1583	1583	1583	1583	0
527	20241002	095200	3504628	1583	1583	1583	1583	0
528	20241002	095100	3504628	1583	1583	1583	1583	0
529	20241002	095000	3504628	1583	1583	1583	1583	1
530	20241002	094900	3503045	1582	1582	1582	1582	0
531	20241002	094800	3503045	1582	1582	1582	1582	0
532	20241002	094700	3503045	1582	1582	1582	1582	0
533	20241002	094600	3503045	1582	1582	1582	1582	0
534	20241002	094500	3503045	1582	1582	1582	1582	0
535	20241002	094400	3503045	1582	1582	1582	1582	2000
536	20241002	094300	339045	1583	1583	1583	1583	100
537	20241002	094200	180745	1583	1583	1583	1583	0
538	20241002	094100	180745	1583	1583	1583	1583	0
539	20241002	094000	180745	1583	1583	1583	1583	0
540	20241002	093900	180745	1583	1583	1583	1583	13
541	20241002	093800	160166	1583	1583	1583	1583	0
542	20241002	093700	160166	1583	1583	1583	1583	0
543	20241002	093600	160166	1583	1583	1583	1583	0
544	20241002	093500	160166	1583	1583	1583	1583	0
545	20241002	093400	160166	1583	1583	1583	1583	0
546	20241002	093300	160166	1583	1583	1583	1583	0
547	20241002	093200	160166	1583	1583	1583	1583	0
548	20241002	093100	160166	1583	1583	1583	1583	0
549	20241002	093000	160166	1583	1583	1583	1583	0
550	20241002	092900	160166	1583	1583	1583	1583	0
551	20241002	092800	160166	1583	1583	1583	1583	0
552	20241002	092700	160166	1583	1583	1583	1583	0
553	20241002	092600	160166	1583	1583	1583	1583	0
554	20241002	092500	160166	1583	1583	1583	1583	0
555	20241002	092400	160166	1583	1583	1583	1583	0
556	20241002	092300	160166	1583	1583	1583	1583	0
557	20241002	092200	160166	1583	1583	1583	1583	0
558	20241002	092100	160166	1583	1583	1583	1583	0
559	20241002	092000	160166	1583	1583	1583	1583	0
560	20241002	091900	160166	1583	1583	1583	1583	0
561	20241002	091800	160166	1583	1583	1583	1583	1
562	20241002	091700	158583	1570	1570	1570	1570	0
563	20241002	091600	158583	1570	1570	1570	1570	0
564	20241002	091500	158583	1570	1570	1570	1570	0
565	20241002	091400	158583	1570	1570	1570	1570	100
566	20241002	091300	1583	1583	1583	1583	1583	0
567	20241002	091200	1583	1583	1583	1583	1583	0
568	20241002	091100	1583	1583	1583	1583	1583	0
569	20241002	091000	1583	1583	1583	1583	1583	0
570	20241002	090900	1583	1583	1583	1583	1583	0
571	20241002	090800	1583	1583	1583	1583	1583	0
572	20241002	090700	1583	1583	1583	1583	1583	0
573	20241002	090600	1583	1583	1583	1583	1583	0
574	20241002	090500	1583	1583	1583	1583	1583	0
575	20241002	090400	1583	1583	1583	1583	1583	1
576	20241002	090300	0	1583	1583	1583	1583	0
577	20241002	090200	0	1583	1583	1583	1583	0
578	20241002	090100	0	1583	1583	1583	1583	0
579	20241002	090000	0	1583	1583	1583	1583	0