KissMeData/002690/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	183800	15637867	1565	1565	1565	1565	280
3	20241007	183700	15637867	1565	1565	1565	1565	0
4	20241007	183600	15637867	1565	1565	1565	1565	0
5	20241007	183500	15637867	1565	1565	1565	1565	0
6	20241007	183400	15637867	1565	1565	1565	1565	0
7	20241007	183300	15637867	1565	1565	1565	1565	0
8	20241007	183200	15637867	1565	1565	1565	1565	0
9	20241007	183100	15637867	1565	1565	1565	1565	0
10	20241007	183000	15637867	1565	1565	1565	1565	0
11	20241007	182900	15637867	1565	1565	1565	1565	0
12	20241007	182800	15637867	1565	1565	1565	1565	0
13	20241007	182700	15637867	1565	1565	1565	1565	0
14	20241007	182600	15637867	1565	1565	1565	1565	0
15	20241007	182500	15637867	1565	1565	1565	1565	0
16	20241007	182400	15637867	1565	1565	1565	1565	0
17	20241007	182300	15637867	1565	1565	1565	1565	0
18	20241007	182200	15637867	1565	1565	1565	1565	0
19	20241007	182100	15637867	1565	1565	1565	1565	0
20	20241007	182000	15637867	1565	1565	1565	1565	0
21	20241007	181900	15637867	1565	1565	1565	1565	0
22	20241007	181800	15637867	1565	1565	1565	1565	0
23	20241007	181700	15637867	1565	1565	1565	1565	0
24	20241007	181600	15637867	1565	1565	1565	1565	0
25	20241007	181500	15637867	1565	1565	1565	1565	0
26	20241007	181400	15637867	1565	1565	1565	1565	0
27	20241007	181300	15637867	1565	1565	1565	1565	0
28	20241007	181200	15637867	1565	1565	1565	1565	0
29	20241007	181100	15637867	1565	1565	1565	1565	0
30	20241007	181000	15637867	1565	1565	1565	1565	0
31	20241007	180900	15637867	1565	1565	1565	1565	0
32	20241007	180800	15637867	1565	1565	1565	1565	280
33	20241007	180700	15637867	1565	1565	1565	1565	0
34	20241007	180600	15637867	1565	1565	1565	1565	0
35	20241007	180500	15637867	1565	1565	1565	1565	0
36	20241007	180400	15637867	1565	1565	1565	1565	0
37	20241007	180300	15637867	1565	1565	1565	1565	0
38	20241007	180200	15637867	1565	1565	1565	1565	0
39	20241007	180100	15637867	1565	1565	1565	1565	0
40	20241007	180000	15637867	1565	1565	1565	1565	0
41	20241007	175900	15637867	1565	1565	1565	1565	0
42	20241007	175800	15637867	1565	1565	1565	1565	0
43	20241007	175700	15637867	1565	1565	1565	1565	0
44	20241007	175600	15637867	1565	1565	1565	1565	0
45	20241007	175500	15637867	1565	1565	1565	1565	0
46	20241007	175400	15637867	1565	1565	1565	1565	0
47	20241007	175300	15637867	1565	1565	1565	1565	0
48	20241007	175200	15637867	1565	1565	1565	1565	0
49	20241007	175100	15637867	1565	1565	1565	1565	0
50	20241007	175000	15637867	1565	1565	1565	1565	0
51	20241007	174900	15637867	1565	1565	1565	1565	0
52	20241007	174800	15637867	1565	1565	1565	1565	0
53	20241007	174700	15637867	1565	1565	1565	1565	0
54	20241007	174600	15637867	1565	1565	1565	1565	0
55	20241007	174500	15637867	1565	1565	1565	1565	0
56	20241007	174400	15637867	1565	1565	1565	1565	0
57	20241007	174300	15637867	1565	1565	1565	1565	0
58	20241007	174200	15637867	1565	1565	1565	1565	0
59	20241007	174100	15637867	1565	1565	1565	1565	0
60	20241007	174000	15637867	1565	1565	1565	1565	0
61	20241007	173900	15637867	1565	1565	1565	1565	0
62	20241007	173800	15637867	1565	1565	1565	1565	280
63	20241007	173700	15637867	1565	1565	1565	1565	0
64	20241007	173600	15637867	1565	1565	1565	1565	0
65	20241007	173500	15637867	1565	1565	1565	1565	0
66	20241007	173400	15637867	1565	1565	1565	1565	0
67	20241007	173300	15637867	1565	1565	1565	1565	0
68	20241007	173200	15637867	1565	1565	1565	1565	0
69	20241007	173100	15637867	1565	1565	1565	1565	0
70	20241007	173000	15637867	1565	1565	1565	1565	0
71	20241007	172900	15637867	1565	1565	1565	1565	0
72	20241007	172800	15637867	1565	1565	1565	1565	0
73	20241007	172700	15637867	1565	1565	1565	1565	0
74	20241007	172600	15637867	1565	1565	1565	1565	0
75	20241007	172500	15637867	1565	1565	1565	1565	0
76	20241007	172400	15637867	1565	1565	1565	1565	0
77	20241007	172300	15637867	1565	1565	1565	1565	0
78	20241007	172200	15637867	1565	1565	1565	1565	0
79	20241007	172100	15637867	1565	1565	1565	1565	0
80	20241007	172000	15637867	1565	1565	1565	1565	0
81	20241007	171900	15637867	1565	1565	1565	1565	0
82	20241007	171800	15637867	1565	1565	1565	1565	0
83	20241007	171700	15637867	1565	1565	1565	1565	0
84	20241007	171600	15637867	1565	1565	1565	1565	0
85	20241007	171500	15637867	1565	1565	1565	1565	0
86	20241007	171400	15637867	1565	1565	1565	1565	0
87	20241007	171300	15637867	1565	1565	1565	1565	0
88	20241007	171200	15637867	1565	1565	1565	1565	0
89	20241007	171100	15637867	1565	1565	1565	1565	0
90	20241007	171000	15637867	1565	1565	1565	1565	0
91	20241007	170900	15637867	1565	1565	1565	1565	0
92	20241007	170800	15637867	1565	1565	1565	1565	280
93	20241007	170700	15637867	1565	1565	1565	1565	0
94	20241007	170600	15637867	1565	1565	1565	1565	0
95	20241007	170500	15637867	1565	1565	1565	1565	0
96	20241007	170400	15637867	1565	1565	1565	1565	0
97	20241007	170300	15637867	1565	1565	1565	1565	0
98	20241007	170200	15637867	1565	1565	1565	1565	0
99	20241007	170100	15637867	1565	1565	1565	1565	0
100	20241007	170000	15637867	1565	1565	1565	1565	0
101	20241007	165900	15637867	1565	1565	1565	1565	0
102	20241007	165800	15637867	1565	1565	1565	1565	0
103	20241007	165700	15637867	1565	1565	1565	1565	0
104	20241007	165600	15637867	1565	1565	1565	1565	0
105	20241007	165500	15637867	1565	1565	1565	1565	0
106	20241007	165400	15637867	1565	1565	1565	1565	0
107	20241007	165300	15637867	1565	1565	1565	1565	0
108	20241007	165200	15637867	1565	1565	1565	1565	0
109	20241007	165100	15637867	1565	1565	1565	1565	0
110	20241007	165000	15637867	1565	1565	1565	1565	0
111	20241007	164900	15637867	1565	1565	1565	1565	0
112	20241007	164800	15637867	1565	1565	1565	1565	0
113	20241007	164700	15637867	1565	1565	1565	1565	0
114	20241007	164600	15637867	1565	1565	1565	1565	0
115	20241007	164500	15637867	1565	1565	1565	1565	0
116	20241007	164400	15637867	1565	1565	1565	1565	0
117	20241007	164300	15637867	1565	1565	1565	1565	0
118	20241007	164200	15637867	1565	1565	1565	1565	0
119	20241007	164100	15637867	1565	1565	1565	1565	0
120	20241007	164000	15637867	1565	1565	1565	1565	0
121	20241007	163900	15637867	1565	1565	1565	1565	0
122	20241007	163800	15637867	1565	1565	1565	1565	280
123	20241007	163700	15637867	1565	1565	1565	1565	0
124	20241007	163600	15637867	1565	1565	1565	1565	0
125	20241007	163500	15637867	1565	1565	1565	1565	0
126	20241007	163400	15637867	1565	1565	1565	1565	0
127	20241007	163300	15637867	1565	1565	1565	1565	0
128	20241007	163200	15637867	1565	1565	1565	1565	0
129	20241007	163100	15637867	1565	1565	1565	1565	0
130	20241007	163000	15637867	1565	1565	1565	1565	0
131	20241007	162900	15637867	1565	1565	1565	1565	0
132	20241007	162800	15637867	1565	1565	1565	1565	0
133	20241007	162700	15637867	1565	1565	1565	1565	0
134	20241007	162600	15637867	1565	1565	1565	1565	0
135	20241007	162500	15637867	1565	1565	1565	1565	0
136	20241007	162400	15637867	1565	1565	1565	1565	0
137	20241007	162300	15637867	1565	1565	1565	1565	0
138	20241007	162200	15637867	1565	1565	1565	1565	0
139	20241007	162100	15637867	1565	1565	1565	1565	0
140	20241007	162000	15637867	1565	1565	1565	1565	0
141	20241007	161900	15637867	1565	1565	1565	1565	0
142	20241007	161800	15637867	1565	1565	1565	1565	0
143	20241007	161700	15637867	1565	1565	1565	1565	0
144	20241007	161600	15637867	1565	1565	1565	1565	0
145	20241007	161500	15637867	1565	1565	1565	1565	0
146	20241007	161400	15637867	1565	1565	1565	1565	0
147	20241007	161300	15637867	1565	1565	1565	1565	0
148	20241007	161200	15637867	1565	1565	1565	1565	0
149	20241007	161100	15637867	1565	1565	1565	1565	0
150	20241007	161000	15637867	1565	1565	1565	1565	0
151	20241007	160900	15637867	1565	1565	1565	1565	0
152	20241007	160800	15637867	1565	1565	1565	1565	280
153	20241007	160700	15637867	1565	1565	1565	1565	0
154	20241007	160600	15637867	1565	1565	1565	1565	0
155	20241007	160500	15637867	1565	1565	1565	1565	0
156	20241007	160400	15637867	1565	1565	1565	1565	0
157	20241007	160300	15637867	1565	1565	1565	1565	0
158	20241007	160200	15637867	1565	1565	1565	1565	0
159	20241007	160100	15637867	1565	1565	1565	1565	0
160	20241007	160000	15637867	1565	1565	1565	1565	0
161	20241007	155900	15637867	1565	1565	1565	1565	0
162	20241007	155800	15637867	1565	1565	1565	1565	0
163	20241007	155700	15637867	1565	1565	1565	1565	0
164	20241007	155600	15637867	1565	1565	1565	1565	0
165	20241007	155500	15637867	1565	1565	1565	1565	0
166	20241007	155400	15637867	1565	1565	1565	1565	0
167	20241007	155300	15637867	1565	1565	1565	1565	0
168	20241007	155200	15637867	1565	1565	1565	1565	0
169	20241007	155100	15637867	1565	1565	1565	1565	0
170	20241007	155000	15637867	1565	1565	1565	1565	0
171	20241007	154900	15637867	1565	1565	1565	1565	0
172	20241007	154800	15637867	1565	1565	1565	1565	0
173	20241007	154700	15637867	1565	1565	1565	1565	0
174	20241007	154600	15637867	1565	1565	1565	1565	0
175	20241007	154500	15637867	1565	1565	1565	1565	0
176	20241007	154400	15637867	1565	1565	1565	1565	0
177	20241007	154300	15637867	1565	1565	1565	1565	0
178	20241007	154200	15637867	1565	1565	1565	1565	0
179	20241007	154100	15637867	1565	1565	1565	1565	0
180	20241007	154000	15637867	1565	1565	1565	1565	0
181	20241007	153900	15637867	1565	1565	1565	1565	0
182	20241007	153800	15637867	1565	1565	1565	1565	280
183	20241007	153700	15637867	1565	1565	1565	1565	0
184	20241007	153600	15637867	1565	1565	1565	1565	0
185	20241007	153500	15637867	1565	1565	1565	1565	0
186	20241007	153400	15637867	1565	1565	1565	1565	0
187	20241007	153300	15637867	1565	1565	1565	1565	0
188	20241007	153200	15637867	1565	1565	1565	1565	0
189	20241007	153100	15637867	1565	1565	1565	1565	0
190	20241007	153000	15637867	1565	1565	1565	1565	280
191	20241007	152900	15199667	1572	1572	1572	1572	0
192	20241007	152800	15199667	1572	1572	1572	1572	0
193	20241007	152700	15199667	1572	1572	1572	1572	0
194	20241007	152600	15199667	1572	1572	1572	1572	0
195	20241007	152500	15199667	1572	1572	1572	1572	0
196	20241007	152400	15199667	1572	1572	1572	1572	0
197	20241007	152300	15199667	1572	1572	1572	1572	0
198	20241007	152200	15199667	1572	1572	1572	1572	0
199	20241007	152100	15199667	1572	1572	1572	1572	0
200	20241007	152000	15199667	1572	1572	1572	1572	0
201	20241007	151900	15199667	1572	1572	1572	1572	0
202	20241007	151800	15199667	1572	1572	1572	1572	0
203	20241007	151700	15199667	1572	1572	1572	1572	0
204	20241007	151600	15199667	1572	1572	1572	1572	0
205	20241007	151500	15199667	1572	1572	1572	1572	0
206	20241007	151400	15199667	1572	1572	1572	1572	0
207	20241007	151300	15199667	1572	1572	1572	1572	0
208	20241007	151200	15199667	1572	1572	1572	1572	0
209	20241007	151100	15199667	1572	1572	1572	1572	0
210	20241007	151000	15199667	1572	1572	1572	1572	0
211	20241007	150900	15199667	1572	1572	1572	1572	0
212	20241007	150800	15199667	1572	1572	1572	1572	0
213	20241007	150700	15199667	1572	1572	1572	1572	0
214	20241007	150600	15199667	1572	1572	1572	1572	100
215	20241007	150500	15042467	1572	1572	1572	1572	0
216	20241007	150400	15042467	1572	1572	1572	1572	0
217	20241007	150300	15042467	1572	1572	1572	1572	0
218	20241007	150200	15042467	1572	1572	1572	1572	1
219	20241007	150100	15040895	1565	1565	1565	1565	160
220	20241007	150000	14790495	1565	1570	1570	1565	300
221	20241007	145900	14320516	1570	1570	1570	1570	0
222	20241007	145800	14320516	1570	1570	1570	1570	0
223	20241007	145700	14320516	1570	1570	1570	1570	0
224	20241007	145600	14320516	1570	1570	1570	1570	1
225	20241007	145500	14318946	1572	1572	1572	1572	1
226	20241007	145400	14317374	1570	1570	1570	1570	0
227	20241007	145300	14317374	1570	1570	1570	1570	0
228	20241007	145200	14317374	1570	1570	1570	1570	0
229	20241007	145100	14317374	1570	1570	1570	1570	0
230	20241007	145000	14317374	1570	1570	1570	1570	0
231	20241007	144900	14317374	1570	1570	1570	1570	0
232	20241007	144800	14317374	1570	1570	1570	1570	0
233	20241007	144700	14317374	1570	1570	1570	1570	0
234	20241007	144600	14317374	1570	1570	1570	1570	0
235	20241007	144500	14317374	1570	1570	1570	1570	0
236	20241007	144400	14317374	1570	1570	1570	1570	0
237	20241007	144300	14317374	1570	1570	1570	1570	0
238	20241007	144200	14317374	1570	1570	1570	1570	0
239	20241007	144100	14317374	1570	1570	1570	1570	0
240	20241007	144000	14317374	1570	1570	1570	1570	0
241	20241007	143900	14317374	1570	1570	1570	1570	0
242	20241007	143800	14317374	1570	1570	1570	1570	0
243	20241007	143700	14317374	1570	1570	1570	1570	0
244	20241007	143600	14317374	1570	1570	1570	1570	0
245	20241007	143500	14317374	1570	1570	1570	1570	0
246	20241007	143400	14317374	1570	1570	1570	1570	0
247	20241007	143300	14317374	1570	1570	1570	1570	0
248	20241007	143200	14317374	1570	1570	1570	1570	0
249	20241007	143100	14317374	1570	1570	1570	1570	0
250	20241007	143000	14317374	1570	1570	1570	1570	0
251	20241007	142900	14317374	1570	1570	1570	1570	0
252	20241007	142800	14317374	1570	1570	1570	1570	0
253	20241007	142700	14317374	1570	1570	1570	1570	550
254	20241007	142600	13453874	1572	1572	1572	1572	0
255	20241007	142500	13453874	1572	1572	1572	1572	0
256	20241007	142400	13453874	1572	1572	1572	1572	0
257	20241007	142300	13453874	1572	1572	1572	1572	0
258	20241007	142200	13453874	1572	1572	1572	1572	0
259	20241007	142100	13453874	1572	1572	1572	1572	0
260	20241007	142000	13453874	1572	1572	1572	1572	0
261	20241007	141900	13453874	1572	1572	1572	1572	0
262	20241007	141800	13453874	1572	1572	1572	1572	0
263	20241007	141700	13453874	1572	1572	1572	1572	0
264	20241007	141600	13453874	1572	1572	1572	1572	0
265	20241007	141500	13453874	1572	1572	1572	1572	0
266	20241007	141400	13453874	1572	1572	1572	1572	0
267	20241007	141300	13453874	1572	1572	1572	1572	0
268	20241007	141200	13453874	1572	1572	1572	1572	0
269	20241007	141100	13453874	1572	1572	1572	1572	0
270	20241007	141000	13453874	1572	1572	1572	1572	0
271	20241007	140900	13453874	1572	1572	1572	1572	0
272	20241007	140800	13453874	1572	1572	1572	1572	0
273	20241007	140700	13453874	1572	1572	1572	1572	0
274	20241007	140600	13453874	1572	1572	1572	1572	0
275	20241007	140500	13453874	1572	1572	1572	1572	1
276	20241007	140400	13452302	1570	1570	1570	1570	0
277	20241007	140300	13452302	1570	1570	1570	1570	0
278	20241007	140200	13452302	1570	1570	1570	1570	0
279	20241007	140100	13452302	1570	1570	1570	1570	0
280	20241007	140000	13452302	1570	1570	1570	1570	0
281	20241007	135900	13452302	1570	1570	1570	1570	0
282	20241007	135800	13452302	1570	1570	1570	1570	0
283	20241007	135700	13452302	1570	1570	1570	1570	0
284	20241007	135600	13452302	1570	1570	1570	1570	0
285	20241007	135500	13452302	1570	1570	1570	1570	0
286	20241007	135400	13452302	1570	1570	1570	1570	0
287	20241007	135300	13452302	1570	1570	1570	1570	0
288	20241007	135200	13452302	1570	1570	1570	1570	0
289	20241007	135100	13452302	1570	1570	1570	1570	0
290	20241007	135000	13452302	1570	1570	1570	1570	0
291	20241007	134900	13452302	1570	1570	1570	1570	0
292	20241007	134800	13452302	1570	1570	1570	1570	0
293	20241007	134700	13452302	1570	1570	1570	1570	0
294	20241007	134600	13452302	1570	1570	1570	1570	0
295	20241007	134500	13452302	1570	1570	1570	1570	0
296	20241007	134400	13452302	1570	1570	1570	1570	0
297	20241007	134300	13452302	1570	1570	1570	1570	0
298	20241007	134200	13452302	1570	1570	1570	1570	0
299	20241007	134100	13452302	1570	1570	1570	1570	0
300	20241007	134000	13452302	1570	1570	1570	1570	980
301	20241007	133900	11913702	1572	1572	1572	1572	0
302	20241007	133800	11913702	1572	1572	1572	1572	0
303	20241007	133700	11913702	1572	1572	1572	1572	0
304	20241007	133600	11913702	1572	1572	1572	1572	0
305	20241007	133500	11913702	1572	1572	1572	1572	0
306	20241007	133400	11913702	1572	1572	1572	1572	0
307	20241007	133300	11913702	1572	1572	1572	1572	0
308	20241007	133200	11913702	1572	1572	1572	1572	0
309	20241007	133100	11913702	1572	1572	1572	1572	1
310	20241007	133000	11912130	1570	1570	1570	1570	0
311	20241007	132900	11912130	1570	1570	1570	1570	10
312	20241007	132800	11896430	1572	1572	1572	1572	0
313	20241007	132700	11896430	1572	1572	1572	1572	0
314	20241007	132600	11896430	1572	1572	1572	1572	508
315	20241007	132500	11097854	1572	1572	1572	1572	0
316	20241007	132400	11097854	1572	1572	1572	1572	0
317	20241007	132300	11097854	1572	1572	1572	1572	0
318	20241007	132200	11097854	1572	1572	1572	1572	0
319	20241007	132100	11097854	1572	1572	1572	1572	0
320	20241007	132000	11097854	1572	1572	1572	1572	0
321	20241007	131900	11097854	1572	1572	1572	1572	0
322	20241007	131800	11097854	1572	1572	1572	1572	0
323	20241007	131700	11097854	1572	1572	1572	1572	0
324	20241007	131600	11097854	1572	1572	1572	1572	0
325	20241007	131500	11097854	1572	1572	1572	1572	0
326	20241007	131400	11097854	1572	1572	1572	1572	0
327	20241007	131300	11097854	1572	1572	1572	1572	0
328	20241007	131200	11097854	1572	1572	1572	1572	0
329	20241007	131100	11097854	1572	1572	1572	1572	0
330	20241007	131000	11097854	1572	1572	1572	1572	0
331	20241007	130900	11097854	1572	1572	1572	1572	0
332	20241007	130800	11097854	1572	1572	1572	1572	0
333	20241007	130700	11097854	1572	1572	1572	1572	0
334	20241007	130600	11097854	1572	1572	1572	1572	0
335	20241007	130500	11097854	1572	1572	1572	1572	0
336	20241007	130400	11097854	1572	1572	1572	1572	0
337	20241007	130300	11097854	1572	1572	1572	1572	0
338	20241007	130200	11097854	1572	1572	1572	1572	0
339	20241007	130100	11097854	1572	1572	1572	1572	0
340	20241007	130000	11097854	1572	1572	1572	1572	0
341	20241007	125900	11097854	1572	1572	1572	1572	0
342	20241007	125800	11097854	1572	1572	1572	1572	0
343	20241007	125700	11097854	1572	1572	1572	1572	0
344	20241007	125600	11097854	1572	1572	1572	1572	0
345	20241007	125500	11097854	1572	1572	1572	1572	0
346	20241007	125400	11097854	1572	1572	1572	1572	0
347	20241007	125300	11097854	1572	1572	1572	1572	0
348	20241007	125200	11097854	1572	1572	1572	1572	0
349	20241007	125100	11097854	1572	1572	1572	1572	0
350	20241007	125000	11097854	1572	1572	1572	1572	0
351	20241007	124900	11097854	1572	1572	1572	1572	0
352	20241007	124800	11097854	1572	1572	1572	1572	0
353	20241007	124700	11097854	1572	1572	1572	1572	1
354	20241007	124600	11096282	1568	1568	1568	1568	0
355	20241007	124500	11096282	1568	1568	1568	1568	0
356	20241007	124400	11096282	1568	1568	1568	1568	0
357	20241007	124300	11096282	1568	1568	1568	1568	0
358	20241007	124200	11096282	1568	1568	1568	1568	0
359	20241007	124100	11096282	1568	1568	1568	1568	0
360	20241007	124000	11096282	1568	1568	1568	1568	0
361	20241007	123900	11096282	1568	1568	1568	1568	0
362	20241007	123800	11096282	1568	1568	1568	1568	10
363	20241007	123700	11080602	1568	1568	1568	1568	0
364	20241007	123600	11080602	1568	1568	1568	1568	0
365	20241007	123500	11080602	1568	1568	1568	1568	0
366	20241007	123400	11080602	1568	1568	1568	1568	1
367	20241007	123300	11079034	1565	1565	1565	1565	0
368	20241007	123200	11079034	1565	1565	1565	1565	0
369	20241007	123100	11079034	1565	1565	1565	1565	0
370	20241007	123000	11079034	1565	1565	1565	1565	0
371	20241007	122900	11079034	1565	1565	1565	1565	0
372	20241007	122800	11079034	1565	1565	1565	1565	0
373	20241007	122700	11079034	1565	1566	1566	1565	1096
374	20241007	122600	9363740	1565	1565	1565	1565	0
375	20241007	122500	9363740	1565	1565	1565	1565	0
376	20241007	122400	9363740	1565	1565	1565	1565	0
377	20241007	122300	9363740	1565	1565	1565	1565	0
378	20241007	122200	9363740	1565	1565	1565	1565	0
379	20241007	122100	9363740	1565	1565	1565	1565	0
380	20241007	122000	9363740	1565	1565	1565	1565	0
381	20241007	121900	9363740	1565	1565	1565	1565	0
382	20241007	121800	9363740	1565	1565	1565	1565	0
383	20241007	121700	9363740	1565	1565	1565	1565	0
384	20241007	121600	9363740	1565	1565	1565	1565	0
385	20241007	121500	9363740	1565	1565	1565	1565	0
386	20241007	121400	9363740	1565	1565	1565	1565	0
387	20241007	121300	9363740	1565	1565	1565	1565	0
388	20241007	121200	9363740	1565	1565	1565	1565	0
389	20241007	121100	9363740	1565	1565	1565	1565	0
390	20241007	121000	9363740	1565	1565	1565	1565	0
391	20241007	120900	9363740	1565	1565	1565	1565	0
392	20241007	120800	9363740	1565	1565	1565	1565	0
393	20241007	120700	9363740	1565	1565	1565	1565	0
394	20241007	120600	9363740	1565	1565	1565	1565	0
395	20241007	120500	9363740	1565	1565	1565	1565	0
396	20241007	120400	9363740	1565	1565	1565	1565	0
397	20241007	120300	9363740	1565	1565	1565	1565	0
398	20241007	120200	9363740	1565	1565	1565	1565	0
399	20241007	120100	9363740	1565	1565	1565	1565	0
400	20241007	120000	9363740	1565	1565	1565	1565	0
401	20241007	115900	9363740	1565	1565	1565	1565	0
402	20241007	115800	9363740	1565	1565	1565	1565	0
403	20241007	115700	9363740	1565	1565	1565	1565	0
404	20241007	115600	9363740	1565	1565	1565	1565	0
405	20241007	115500	9363740	1565	1565	1565	1565	184
406	20241007	115400	9075780	1565	1565	1565	1565	0
407	20241007	115300	9075780	1565	1565	1565	1565	0
408	20241007	115200	9075780	1565	1565	1565	1565	0
409	20241007	115100	9075780	1565	1565	1565	1565	0
410	20241007	115000	9075780	1565	1565	1565	1565	0
411	20241007	114900	9075780	1565	1565	1565	1565	0
412	20241007	114800	9075780	1565	1565	1565	1565	0
413	20241007	114700	9075780	1565	1565	1565	1565	16
414	20241007	114600	9050740	1565	1565	1565	1565	0
415	20241007	114500	9050740	1565	1565	1565	1565	0
416	20241007	114400	9050740	1565	1565	1565	1565	0
417	20241007	114300	9050740	1565	1565	1565	1565	0
418	20241007	114200	9050740	1565	1565	1565	1565	0
419	20241007	114100	9050740	1565	1565	1565	1565	0
420	20241007	114000	9050740	1565	1565	1565	1565	0
421	20241007	113900	9050740	1565	1565	1565	1565	1000
422	20241007	113800	7485740	1568	1568	1568	1568	0
423	20241007	113700	7485740	1568	1568	1568	1568	0
424	20241007	113600	7485740	1568	1568	1568	1568	0
425	20241007	113500	7485740	1568	1568	1568	1568	0
426	20241007	113400	7485740	1568	1568	1568	1568	0
427	20241007	113300	7485740	1568	1568	1568	1568	0
428	20241007	113200	7485740	1568	1568	1568	1568	0
429	20241007	113100	7485740	1568	1568	1568	1568	0
430	20241007	113000	7485740	1568	1568	1568	1568	0
431	20241007	112900	7485740	1568	1568	1568	1568	0
432	20241007	112800	7485740	1568	1568	1568	1568	30
433	20241007	112700	7438700	1568	1568	1568	1568	0
434	20241007	112600	7438700	1568	1568	1568	1568	0
435	20241007	112500	7438700	1568	1568	1568	1568	0
436	20241007	112400	7438700	1568	1568	1568	1568	0
437	20241007	112300	7438700	1568	1568	1568	1568	0
438	20241007	112200	7438700	1568	1568	1568	1568	0
439	20241007	112100	7438700	1568	1568	1568	1568	0
440	20241007	112000	7438700	1568	1568	1568	1568	0
441	20241007	111900	7438700	1568	1568	1568	1568	0
442	20241007	111800	7438700	1568	1568	1568	1568	0
443	20241007	111700	7438700	1568	1568	1568	1568	0
444	20241007	111600	7438700	1568	1568	1568	1568	0
445	20241007	111500	7438700	1568	1568	1568	1568	0
446	20241007	111400	7438700	1568	1568	1568	1568	0
447	20241007	111300	7438700	1568	1568	1568	1568	0
448	20241007	111200	7438700	1568	1568	1568	1568	0
449	20241007	111100	7438700	1568	1568	1568	1568	0
450	20241007	111000	7438700	1568	1568	1568	1568	0
451	20241007	110900	7438700	1568	1568	1568	1568	0
452	20241007	110800	7438700	1568	1568	1568	1568	0
453	20241007	110700	7438700	1568	1568	1568	1568	0
454	20241007	110600	7438700	1568	1568	1568	1568	0
455	20241007	110500	7438700	1568	1568	1568	1568	0
456	20241007	110400	7438700	1568	1568	1568	1568	0
457	20241007	110300	7438700	1568	1568	1568	1568	0
458	20241007	110200	7438700	1568	1568	1568	1568	0
459	20241007	110100	7438700	1568	1568	1568	1568	0
460	20241007	110000	7438700	1568	1568	1568	1568	0
461	20241007	105900	7438700	1568	1568	1568	1568	0
462	20241007	105800	7438700	1568	1568	1568	1568	0
463	20241007	105700	7438700	1568	1568	1568	1568	0
464	20241007	105600	7438700	1568	1568	1568	1568	0
465	20241007	105500	7438700	1568	1568	1568	1568	0
466	20241007	105400	7438700	1568	1568	1568	1568	0
467	20241007	105300	7438700	1568	1568	1568	1568	0
468	20241007	105200	7438700	1568	1568	1568	1568	0
469	20241007	105100	7438700	1568	1568	1568	1568	0
470	20241007	105000	7438700	1568	1568	1568	1568	0
471	20241007	104900	7438700	1568	1568	1568	1568	0
472	20241007	104800	7438700	1568	1568	1568	1568	0
473	20241007	104700	7438700	1568	1568	1568	1568	0
474	20241007	104600	7438700	1568	1568	1568	1568	0
475	20241007	104500	7438700	1568	1568	1568	1568	1
476	20241007	104400	7437132	1568	1568	1568	1568	0
477	20241007	104300	7437132	1568	1568	1568	1568	0
478	20241007	104200	7437132	1568	1563	1568	1563	2
479	20241007	104100	7434001	1563	1563	1563	1563	0
480	20241007	104000	7434001	1563	1563	1563	1563	100
481	20241007	103900	7277701	1563	1563	1563	1563	374
482	20241007	103800	6693139	1561	1561	1561	1561	0
483	20241007	103700	6693139	1561	1561	1561	1561	0
484	20241007	103600	6693139	1561	1561	1561	1561	0
485	20241007	103500	6693139	1561	1561	1561	1561	0
486	20241007	103400	6693139	1561	1561	1561	1561	0
487	20241007	103300	6693139	1561	1561	1561	1561	0
488	20241007	103200	6693139	1561	1561	1561	1561	0
489	20241007	103100	6693139	1561	1561	1561	1561	0
490	20241007	103000	6693139	1561	1561	1561	1561	0
491	20241007	102900	6693139	1561	1561	1561	1561	0
492	20241007	102800	6693139	1561	1561	1561	1561	0
493	20241007	102700	6693139	1561	1561	1561	1561	0
494	20241007	102600	6693139	1561	1561	1561	1561	31
495	20241007	102500	6644748	1563	1563	1563	1563	0
496	20241007	102400	6644748	1563	1563	1563	1563	0
497	20241007	102300	6644748	1563	1568	1568	1563	526
498	20241007	102200	5822605	1563	1563	1563	1563	0
499	20241007	102100	5822605	1563	1563	1563	1563	0
500	20241007	102000	5822605	1563	1563	1563	1563	0
501	20241007	101900	5822605	1563	1563	1563	1563	0
502	20241007	101800	5822605	1563	1563	1563	1563	0
503	20241007	101700	5822605	1563	1563	1563	1563	1
504	20241007	101600	5821042	1568	1568	1568	1568	0
505	20241007	101500	5821042	1568	1568	1568	1568	1
506	20241007	101400	5819474	1563	1563	1563	1563	0
507	20241007	101300	5819474	1563	1563	1563	1563	1
508	20241007	101200	5817911	1568	1568	1568	1568	1
509	20241007	101100	5816343	1568	1568	1568	1568	0
510	20241007	101000	5816343	1568	1568	1568	1568	0
511	20241007	100900	5816343	1568	1568	1568	1568	0
512	20241007	100800	5816343	1568	1563	1568	1563	173
513	20241007	100700	5545939	1563	1563	1563	1563	0
514	20241007	100600	5545939	1563	1565	1565	1563	31
515	20241007	100500	5497480	1568	1568	1568	1568	0
516	20241007	100400	5497480	1568	1568	1568	1568	50
517	20241007	100300	5419080	1568	1568	1568	1568	1
518	20241007	100200	5417512	1563	1563	1563	1563	0
519	20241007	100100	5417512	1563	1563	1563	1563	0
520	20241007	100000	5417512	1563	1563	1563	1563	0
521	20241007	095900	5417512	1563	1563	1563	1563	1
522	20241007	095800	5415949	1568	1568	1568	1568	1
523	20241007	095700	5414381	1568	1568	1568	1568	0
524	20241007	095600	5414381	1568	1568	1568	1568	0
525	20241007	095500	5414381	1568	1568	1568	1568	0
526	20241007	095400	5414381	1568	1568	1568	1568	0
527	20241007	095300	5414381	1568	1568	1568	1568	0
528	20241007	095200	5414381	1568	1568	1568	1568	0
529	20241007	095100	5414381	1568	1568	1568	1568	0
530	20241007	095000	5414381	1568	1565	1568	1565	11
531	20241007	094900	5397163	1559	1559	1559	1559	10
532	20241007	094800	5381573	1568	1568	1568	1568	0
533	20241007	094700	5381573	1568	1568	1568	1568	0
534	20241007	094600	5381573	1568	1568	1568	1568	0
535	20241007	094500	5381573	1568	1568	1568	1568	0
536	20241007	094400	5381573	1568	1568	1568	1568	0
537	20241007	094300	5381573	1568	1568	1568	1568	0
538	20241007	094200	5381573	1568	1568	1568	1568	0
539	20241007	094100	5381573	1568	1568	1568	1568	0
540	20241007	094000	5381573	1568	1568	1568	1568	1
541	20241007	093900	5380005	1566	1566	1566	1566	0
542	20241007	093800	5380005	1566	1566	1566	1566	0
543	20241007	093700	5380005	1566	1566	1566	1566	0
544	20241007	093600	5380005	1566	1566	1566	1566	0
545	20241007	093500	5380005	1566	1566	1566	1566	0
546	20241007	093400	5380005	1566	1566	1566	1566	0
547	20241007	093300	5380005	1566	1566	1566	1566	0
548	20241007	093200	5380005	1566	1566	1566	1566	0
549	20241007	093100	5380005	1566	1566	1566	1566	0
550	20241007	093000	5380005	1566	1566	1566	1566	0
551	20241007	092900	5380005	1566	1566	1566	1566	0
552	20241007	092800	5380005	1566	1566	1566	1566	0
553	20241007	092700	5380005	1566	1566	1566	1566	0
554	20241007	092600	5380005	1566	1566	1566	1566	0
555	20241007	092500	5380005	1566	1566	1566	1566	0
556	20241007	092400	5380005	1566	1566	1566	1566	1
557	20241007	092300	5378439	1559	1566	1566	1559	441
558	20241007	092200	4690913	1559	1559	1559	1559	0
559	20241007	092100	4690913	1559	1560	1560	1559	26
560	20241007	092000	4650374	1560	1560	1560	1560	0
561	20241007	091900	4650374	1560	1560	1560	1560	90
562	20241007	091800	4509974	1566	1566	1566	1566	0
563	20241007	091700	4509974	1566	1566	1566	1566	1
564	20241007	091600	4508408	1559	1559	1559	1559	1555
565	20241007	091500	2084163	1559	1559	1559	1559	0
566	20241007	091400	2084163	1559	1559	1559	1559	1
567	20241007	091300	2082604	1569	1569	1569	1569	1
568	20241007	091200	2081035	1569	1569	1569	1569	0
569	20241007	091100	2081035	1569	1548	1569	1548	63
570	20241007	091000	1983490	1548	1548	1548	1548	0
571	20241007	090900	1983490	1548	1548	1548	1548	26
572	20241007	090800	1943242	1548	1548	1548	1548	0
573	20241007	090700	1943242	1548	1548	1548	1548	0
574	20241007	090600	1943242	1548	1548	1548	1548	0
575	20241007	090500	1943242	1548	1549	1549	1548	110
576	20241007	090400	1772958	1549	1549	1549	1549	0
577	20241007	090300	1772958	1549	1549	1549	1549	0
578	20241007	090200	1772958	1549	1549	1549	1549	1
579	20241007	090100	1771409	1548	1548	1548	1548	2
580	20241007	090000	1768313	1549	1547	1549	1547	1143