KissMeData/002690/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183700	2907045	1540	1540	1540	1540	3
3	20241017	183600	2907045	1540	1540	1540	1540	0
4	20241017	183500	2907045	1540	1540	1540	1540	0
5	20241017	183400	2907045	1540	1540	1540	1540	0
6	20241017	183300	2907045	1540	1540	1540	1540	0
7	20241017	183200	2907045	1540	1540	1540	1540	0
8	20241017	183100	2907045	1540	1540	1540	1540	0
9	20241017	183000	2907045	1540	1540	1540	1540	0
10	20241017	182900	2907045	1540	1540	1540	1540	0
11	20241017	182800	2907045	1540	1540	1540	1540	0
12	20241017	182700	2907045	1540	1540	1540	1540	0
13	20241017	182600	2907045	1540	1540	1540	1540	0
14	20241017	182500	2907045	1540	1540	1540	1540	0
15	20241017	182400	2907045	1540	1540	1540	1540	0
16	20241017	182300	2907045	1540	1540	1540	1540	0
17	20241017	182200	2907045	1540	1540	1540	1540	0
18	20241017	182100	2907045	1540	1540	1540	1540	0
19	20241017	182000	2907045	1540	1540	1540	1540	0
20	20241017	181900	2907045	1540	1540	1540	1540	0
21	20241017	181800	2907045	1540	1540	1540	1540	0
22	20241017	181700	2907045	1540	1540	1540	1540	0
23	20241017	181600	2907045	1540	1540	1540	1540	0
24	20241017	181500	2907045	1540	1540	1540	1540	0
25	20241017	181400	2907045	1540	1540	1540	1540	0
26	20241017	181300	2907045	1540	1540	1540	1540	0
27	20241017	181200	2907045	1540	1540	1540	1540	0
28	20241017	181100	2907045	1540	1540	1540	1540	0
29	20241017	181000	2907045	1540	1540	1540	1540	0
30	20241017	180900	2907045	1540	1540	1540	1540	0
31	20241017	180800	2907045	1540	1540	1540	1540	0
32	20241017	180700	2907045	1540	1540	1540	1540	3
33	20241017	180600	2907045	1540	1540	1540	1540	0
34	20241017	180500	2907045	1540	1540	1540	1540	0
35	20241017	180400	2907045	1540	1540	1540	1540	0
36	20241017	180300	2907045	1540	1540	1540	1540	0
37	20241017	180200	2907045	1540	1540	1540	1540	0
38	20241017	180100	2907045	1540	1540	1540	1540	0
39	20241017	180000	2907045	1540	1540	1540	1540	0
40	20241017	175900	2907045	1540	1540	1540	1540	0
41	20241017	175800	2907045	1540	1540	1540	1540	0
42	20241017	175700	2907045	1540	1540	1540	1540	0
43	20241017	175600	2907045	1540	1540	1540	1540	0
44	20241017	175500	2907045	1540	1540	1540	1540	0
45	20241017	175400	2907045	1540	1540	1540	1540	0
46	20241017	175300	2907045	1540	1540	1540	1540	0
47	20241017	175200	2907045	1540	1540	1540	1540	0
48	20241017	175100	2907045	1540	1540	1540	1540	0
49	20241017	175000	2907045	1540	1540	1540	1540	0
50	20241017	174900	2907045	1540	1540	1540	1540	0
51	20241017	174800	2907045	1540	1540	1540	1540	0
52	20241017	174700	2907045	1540	1540	1540	1540	0
53	20241017	174600	2907045	1540	1540	1540	1540	0
54	20241017	174500	2907045	1540	1540	1540	1540	0
55	20241017	174400	2907045	1540	1540	1540	1540	0
56	20241017	174300	2907045	1540	1540	1540	1540	0
57	20241017	174200	2907045	1540	1540	1540	1540	0
58	20241017	174100	2907045	1540	1540	1540	1540	0
59	20241017	174000	2907045	1540	1540	1540	1540	0
60	20241017	173900	2907045	1540	1540	1540	1540	0
61	20241017	173800	2907045	1540	1540	1540	1540	0
62	20241017	173700	2907045	1540	1540	1540	1540	3
63	20241017	173600	2907045	1540	1540	1540	1540	0
64	20241017	173500	2907045	1540	1540	1540	1540	0
65	20241017	173400	2907045	1540	1540	1540	1540	0
66	20241017	173300	2907045	1540	1540	1540	1540	0
67	20241017	173200	2907045	1540	1540	1540	1540	0
68	20241017	173100	2907045	1540	1540	1540	1540	0
69	20241017	173000	2907045	1540	1540	1540	1540	0
70	20241017	172900	2907045	1540	1540	1540	1540	0
71	20241017	172800	2907045	1540	1540	1540	1540	0
72	20241017	172700	2907045	1540	1540	1540	1540	0
73	20241017	172600	2907045	1540	1540	1540	1540	0
74	20241017	172500	2907045	1540	1540	1540	1540	0
75	20241017	172400	2907045	1540	1540	1540	1540	0
76	20241017	172300	2907045	1540	1540	1540	1540	0
77	20241017	172200	2907045	1540	1540	1540	1540	0
78	20241017	172100	2907045	1540	1540	1540	1540	0
79	20241017	172000	2907045	1540	1540	1540	1540	0
80	20241017	171900	2907045	1540	1540	1540	1540	0
81	20241017	171800	2907045	1540	1540	1540	1540	0
82	20241017	171700	2907045	1540	1540	1540	1540	0
83	20241017	171600	2907045	1540	1540	1540	1540	0
84	20241017	171500	2907045	1540	1540	1540	1540	0
85	20241017	171400	2907045	1540	1540	1540	1540	0
86	20241017	171300	2907045	1540	1540	1540	1540	0
87	20241017	171200	2907045	1540	1540	1540	1540	0
88	20241017	171100	2907045	1540	1540	1540	1540	0
89	20241017	171000	2907045	1540	1540	1540	1540	0
90	20241017	170900	2907045	1540	1540	1540	1540	0
91	20241017	170800	2907045	1540	1540	1540	1540	0
92	20241017	170700	2907045	1540	1540	1540	1540	3
93	20241017	170600	2907045	1540	1540	1540	1540	0
94	20241017	170500	2907045	1540	1540	1540	1540	0
95	20241017	170400	2907045	1540	1540	1540	1540	0
96	20241017	170300	2907045	1540	1540	1540	1540	0
97	20241017	170200	2907045	1540	1540	1540	1540	0
98	20241017	170100	2907045	1540	1540	1540	1540	0
99	20241017	170000	2907045	1540	1540	1540	1540	0
100	20241017	165900	2907045	1540	1540	1540	1540	0
101	20241017	165800	2907045	1540	1540	1540	1540	0
102	20241017	165700	2907045	1540	1540	1540	1540	0
103	20241017	165600	2907045	1540	1540	1540	1540	0
104	20241017	165500	2907045	1540	1540	1540	1540	0
105	20241017	165400	2907045	1540	1540	1540	1540	0
106	20241017	165300	2907045	1540	1540	1540	1540	0
107	20241017	165200	2907045	1540	1540	1540	1540	0
108	20241017	165100	2907045	1540	1540	1540	1540	0
109	20241017	165000	2907045	1540	1540	1540	1540	0
110	20241017	164900	2907045	1540	1540	1540	1540	0
111	20241017	164800	2907045	1540	1540	1540	1540	0
112	20241017	164700	2907045	1540	1540	1540	1540	0
113	20241017	164600	2907045	1540	1540	1540	1540	0
114	20241017	164500	2907045	1540	1540	1540	1540	0
115	20241017	164400	2907045	1540	1540	1540	1540	0
116	20241017	164300	2907045	1540	1540	1540	1540	0
117	20241017	164200	2907045	1540	1540	1540	1540	0
118	20241017	164100	2907045	1540	1540	1540	1540	0
119	20241017	164000	2907045	1540	1540	1540	1540	0
120	20241017	163900	2907045	1540	1540	1540	1540	0
121	20241017	163800	2907045	1540	1540	1540	1540	0
122	20241017	163700	2907045	1540	1540	1540	1540	3
123	20241017	163600	2907045	1540	1540	1540	1540	0
124	20241017	163500	2907045	1540	1540	1540	1540	0
125	20241017	163400	2907045	1540	1540	1540	1540	0
126	20241017	163300	2907045	1540	1540	1540	1540	0
127	20241017	163200	2907045	1540	1540	1540	1540	0
128	20241017	163100	2907045	1540	1540	1540	1540	0
129	20241017	163000	2907045	1540	1540	1540	1540	0
130	20241017	162900	2907045	1540	1540	1540	1540	0
131	20241017	162800	2907045	1540	1540	1540	1540	0
132	20241017	162700	2907045	1540	1540	1540	1540	0
133	20241017	162600	2907045	1540	1540	1540	1540	0
134	20241017	162500	2907045	1540	1540	1540	1540	0
135	20241017	162400	2907045	1540	1540	1540	1540	0
136	20241017	162300	2907045	1540	1540	1540	1540	0
137	20241017	162200	2907045	1540	1540	1540	1540	0
138	20241017	162100	2907045	1540	1540	1540	1540	0
139	20241017	162000	2907045	1540	1540	1540	1540	0
140	20241017	161900	2907045	1540	1540	1540	1540	0
141	20241017	161800	2907045	1540	1540	1540	1540	0
142	20241017	161700	2907045	1540	1540	1540	1540	0
143	20241017	161600	2907045	1540	1540	1540	1540	0
144	20241017	161500	2907045	1540	1540	1540	1540	0
145	20241017	161400	2907045	1540	1540	1540	1540	0
146	20241017	161300	2907045	1540	1540	1540	1540	0
147	20241017	161200	2907045	1540	1540	1540	1540	0
148	20241017	161100	2907045	1540	1540	1540	1540	0
149	20241017	161000	2907045	1540	1540	1540	1540	0
150	20241017	160900	2907045	1540	1540	1540	1540	0
151	20241017	160800	2907045	1540	1540	1540	1540	0
152	20241017	160700	2907045	1540	1540	1540	1540	3
153	20241017	160600	2907045	1540	1540	1540	1540	0
154	20241017	160500	2907045	1540	1540	1540	1540	0
155	20241017	160400	2907045	1540	1540	1540	1540	0
156	20241017	160300	2907045	1540	1540	1540	1540	0
157	20241017	160200	2907045	1540	1540	1540	1540	0
158	20241017	160100	2907045	1540	1540	1540	1540	0
159	20241017	160000	2907045	1540	1540	1540	1540	0
160	20241017	155900	2907045	1540	1540	1540	1540	0
161	20241017	155800	2907045	1540	1540	1540	1540	0
162	20241017	155700	2907045	1540	1540	1540	1540	0
163	20241017	155600	2907045	1540	1540	1540	1540	0
164	20241017	155500	2907045	1540	1540	1540	1540	0
165	20241017	155400	2907045	1540	1540	1540	1540	0
166	20241017	155300	2907045	1540	1540	1540	1540	0
167	20241017	155200	2907045	1540	1540	1540	1540	0
168	20241017	155100	2907045	1540	1540	1540	1540	0
169	20241017	155000	2907045	1540	1540	1540	1540	0
170	20241017	154900	2907045	1540	1540	1540	1540	0
171	20241017	154800	2907045	1540	1540	1540	1540	0
172	20241017	154700	2907045	1540	1540	1540	1540	0
173	20241017	154600	2907045	1540	1540	1540	1540	0
174	20241017	154500	2907045	1540	1540	1540	1540	0
175	20241017	154400	2907045	1540	1540	1540	1540	0
176	20241017	154300	2907045	1540	1540	1540	1540	0
177	20241017	154200	2907045	1540	1540	1540	1540	0
178	20241017	154100	2907045	1540	1540	1540	1540	0
179	20241017	154000	2907045	1540	1540	1540	1540	0
180	20241017	153900	2907045	1540	1540	1540	1540	0
181	20241017	153800	2907045	1540	1540	1540	1540	0
182	20241017	153700	2907045	1540	1540	1540	1540	3
183	20241017	153600	2907045	1540	1540	1540	1540	0
184	20241017	153500	2907045	1540	1540	1540	1540	0
185	20241017	153400	2907045	1540	1540	1540	1540	0
186	20241017	153300	2907045	1540	1540	1540	1540	0
187	20241017	153200	2907045	1540	1540	1540	1540	0
188	20241017	153100	2907045	1540	1540	1540	1540	0
189	20241017	153000	2907045	1540	1540	1540	1540	3
190	20241017	152900	2902425	1543	1543	1543	1543	0
191	20241017	152800	2902425	1543	1543	1543	1543	0
192	20241017	152700	2902425	1543	1543	1543	1543	0
193	20241017	152600	2902425	1543	1543	1543	1543	0
194	20241017	152500	2902425	1543	1543	1543	1543	0
195	20241017	152400	2902425	1543	1543	1543	1543	0
196	20241017	152300	2902425	1543	1543	1543	1543	0
197	20241017	152200	2902425	1543	1543	1543	1543	0
198	20241017	152100	2902425	1543	1543	1543	1543	0
199	20241017	152000	2902425	1543	1543	1543	1543	0
200	20241017	151900	2902425	1543	1543	1543	1543	0
201	20241017	151800	2902425	1543	1543	1543	1543	0
202	20241017	151700	2902425	1543	1543	1543	1543	0
203	20241017	151600	2902425	1543	1543	1543	1543	0
204	20241017	151500	2902425	1543	1543	1543	1543	0
205	20241017	151400	2902425	1543	1543	1543	1543	0
206	20241017	151300	2902425	1543	1543	1543	1543	1
207	20241017	151200	2900882	1540	1541	1541	1540	70
208	20241017	151100	2793025	1543	1543	1543	1543	0
209	20241017	151000	2793025	1543	1543	1543	1543	0
210	20241017	150900	2793025	1543	1543	1543	1543	0
211	20241017	150800	2793025	1543	1543	1543	1543	0
212	20241017	150700	2793025	1543	1543	1543	1543	0
213	20241017	150600	2793025	1543	1543	1543	1543	0
214	20241017	150500	2793025	1543	1543	1543	1543	0
215	20241017	150400	2793025	1543	1543	1543	1543	0
216	20241017	150300	2793025	1543	1543	1543	1543	0
217	20241017	150200	2793025	1543	1543	1543	1543	0
218	20241017	150100	2793025	1543	1543	1543	1543	0
219	20241017	150000	2793025	1543	1543	1543	1543	0
220	20241017	145900	2793025	1543	1543	1543	1543	0
221	20241017	145800	2793025	1543	1543	1543	1543	0
222	20241017	145700	2793025	1543	1543	1543	1543	0
223	20241017	145600	2793025	1543	1543	1543	1543	0
224	20241017	145500	2793025	1543	1543	1543	1543	10
225	20241017	145400	2777595	1542	1542	1542	1542	0
226	20241017	145300	2777595	1542	1542	1542	1542	0
227	20241017	145200	2777595	1542	1542	1542	1542	0
228	20241017	145100	2777595	1542	1542	1542	1542	0
229	20241017	145000	2777595	1542	1542	1542	1542	0
230	20241017	144900	2777595	1542	1542	1542	1542	0
231	20241017	144800	2777595	1542	1542	1542	1542	0
232	20241017	144700	2777595	1542	1542	1542	1542	0
233	20241017	144600	2777595	1542	1542	1542	1542	0
234	20241017	144500	2777595	1542	1542	1542	1542	0
235	20241017	144400	2777595	1542	1542	1542	1542	0
236	20241017	144300	2777595	1542	1542	1542	1542	0
237	20241017	144200	2777595	1542	1542	1542	1542	0
238	20241017	144100	2777595	1542	1542	1542	1542	0
239	20241017	144000	2777595	1542	1542	1542	1542	0
240	20241017	143900	2777595	1542	1542	1542	1542	0
241	20241017	143800	2777595	1542	1542	1542	1542	0
242	20241017	143700	2777595	1542	1542	1542	1542	0
243	20241017	143600	2777595	1542	1542	1542	1542	50
244	20241017	143500	2700495	1543	1543	1543	1543	0
245	20241017	143400	2700495	1543	1543	1543	1543	13
246	20241017	143300	2680436	1544	1544	1544	1544	0
247	20241017	143200	2680436	1544	1544	1544	1544	0
248	20241017	143100	2680436	1544	1544	1544	1544	0
249	20241017	143000	2680436	1544	1544	1544	1544	0
250	20241017	142900	2680436	1544	1544	1544	1544	0
251	20241017	142800	2680436	1544	1544	1544	1544	0
252	20241017	142700	2680436	1544	1544	1544	1544	0
253	20241017	142600	2680436	1544	1544	1544	1544	0
254	20241017	142500	2680436	1544	1544	1544	1544	0
255	20241017	142400	2680436	1544	1544	1544	1544	0
256	20241017	142300	2680436	1544	1544	1544	1544	0
257	20241017	142200	2680436	1544	1544	1544	1544	1
258	20241017	142100	2678892	1543	1543	1543	1543	0
259	20241017	142000	2678892	1543	1543	1543	1543	0
260	20241017	141900	2678892	1543	1543	1543	1543	0
261	20241017	141800	2678892	1543	1543	1543	1543	0
262	20241017	141700	2678892	1543	1543	1543	1543	8
263	20241017	141600	2666548	1544	1544	1544	1544	0
264	20241017	141500	2666548	1544	1544	1544	1544	0
265	20241017	141400	2666548	1544	1544	1544	1544	0
266	20241017	141300	2666548	1544	1544	1544	1544	0
267	20241017	141200	2666548	1544	1544	1544	1544	0
268	20241017	141100	2666548	1544	1544	1544	1544	0
269	20241017	141000	2666548	1544	1544	1544	1544	0
270	20241017	140900	2666548	1544	1544	1544	1544	0
271	20241017	140800	2666548	1544	1544	1544	1544	139
272	20241017	140700	2451932	1543	1543	1543	1543	0
273	20241017	140600	2451932	1543	1543	1543	1543	0
274	20241017	140500	2451932	1543	1543	1543	1543	0
275	20241017	140400	2451932	1543	1543	1543	1543	0
276	20241017	140300	2451932	1543	1543	1543	1543	0
277	20241017	140200	2451932	1543	1543	1543	1543	0
278	20241017	140100	2451932	1543	1543	1543	1543	0
279	20241017	140000	2451932	1543	1543	1543	1543	8
280	20241017	135900	2439588	1543	1543	1543	1543	0
281	20241017	135800	2439588	1543	1543	1543	1543	0
282	20241017	135700	2439588	1543	1543	1543	1543	0
283	20241017	135600	2439588	1543	1543	1543	1543	0
284	20241017	135500	2439588	1543	1543	1543	1543	0
285	20241017	135400	2439588	1543	1543	1543	1543	0
286	20241017	135300	2439588	1543	1543	1543	1543	0
287	20241017	135200	2439588	1543	1543	1543	1543	0
288	20241017	135100	2439588	1543	1543	1543	1543	0
289	20241017	135000	2439588	1543	1543	1543	1543	0
290	20241017	134900	2439588	1543	1543	1543	1543	83
291	20241017	134800	2311519	1543	1543	1543	1543	0
292	20241017	134700	2311519	1543	1543	1543	1543	0
293	20241017	134600	2311519	1543	1543	1543	1543	0
294	20241017	134500	2311519	1543	1543	1543	1543	0
295	20241017	134400	2311519	1543	1543	1543	1543	0
296	20241017	134300	2311519	1543	1543	1543	1543	8
297	20241017	134200	2299175	1543	1543	1543	1543	0
298	20241017	134100	2299175	1543	1543	1543	1543	0
299	20241017	134000	2299175	1543	1543	1543	1543	0
300	20241017	133900	2299175	1543	1543	1543	1543	0
301	20241017	133800	2299175	1543	1543	1543	1543	0
302	20241017	133700	2299175	1543	1543	1543	1543	0
303	20241017	133600	2299175	1543	1543	1543	1543	0
304	20241017	133500	2299175	1543	1543	1543	1543	0
305	20241017	133400	2299175	1543	1543	1543	1543	0
306	20241017	133300	2299175	1543	1543	1543	1543	0
307	20241017	133200	2299175	1543	1543	1543	1543	0
308	20241017	133100	2299175	1543	1543	1543	1543	0
309	20241017	133000	2299175	1543	1543	1543	1543	0
310	20241017	132900	2299175	1543	1543	1543	1543	0
311	20241017	132800	2299175	1543	1543	1543	1543	0
312	20241017	132700	2299175	1543	1543	1543	1543	106
313	20241017	132600	2135617	1541	1541	1541	1541	8
314	20241017	132500	2123289	1543	1543	1543	1543	0
315	20241017	132400	2123289	1543	1543	1543	1543	1
316	20241017	132300	2121746	1541	1541	1541	1541	0
317	20241017	132200	2121746	1541	1541	1541	1541	0
318	20241017	132100	2121746	1541	1541	1541	1541	0
319	20241017	132000	2121746	1541	1541	1541	1541	0
320	20241017	131900	2121746	1541	1541	1541	1541	0
321	20241017	131800	2121746	1541	1541	1541	1541	0
322	20241017	131700	2121746	1541	1541	1541	1541	0
323	20241017	131600	2121746	1541	1541	1541	1541	0
324	20241017	131500	2121746	1541	1541	1541	1541	0
325	20241017	131400	2121746	1541	1541	1541	1541	0
326	20241017	131300	2121746	1541	1541	1541	1541	0
327	20241017	131200	2121746	1541	1541	1541	1541	0
328	20241017	131100	2121746	1541	1541	1541	1541	0
329	20241017	131000	2121746	1541	1541	1541	1541	0
330	20241017	130900	2121746	1541	1541	1541	1541	8
331	20241017	130800	2109418	1543	1543	1543	1543	0
332	20241017	130700	2109418	1543	1543	1543	1543	0
333	20241017	130600	2109418	1543	1543	1543	1543	0
334	20241017	130500	2109418	1543	1543	1543	1543	0
335	20241017	130400	2109418	1543	1543	1543	1543	0
336	20241017	130300	2109418	1543	1543	1543	1543	0
337	20241017	130200	2109418	1543	1543	1543	1543	0
338	20241017	130100	2109418	1543	1543	1543	1543	0
339	20241017	130000	2109418	1543	1543	1543	1543	0
340	20241017	125900	2109418	1543	1543	1543	1543	0
341	20241017	125800	2109418	1543	1543	1543	1543	1
342	20241017	125700	2107875	1541	1541	1541	1541	30
343	20241017	125600	2061645	1541	1541	1541	1541	0
344	20241017	125500	2061645	1541	1541	1541	1541	0
345	20241017	125400	2061645	1541	1541	1541	1541	0
346	20241017	125300	2061645	1541	1541	1541	1541	0
347	20241017	125200	2061645	1541	1541	1541	1541	8
348	20241017	125100	2049317	1541	1541	1541	1541	0
349	20241017	125000	2049317	1541	1541	1541	1541	0
350	20241017	124900	2049317	1541	1541	1541	1541	0
351	20241017	124800	2049317	1541	1541	1541	1541	0
352	20241017	124700	2049317	1541	1541	1541	1541	0
353	20241017	124600	2049317	1541	1541	1541	1541	0
354	20241017	124500	2049317	1541	1541	1541	1541	0
355	20241017	124400	2049317	1541	1541	1541	1541	12
356	20241017	124300	2030825	1541	1541	1541	1541	0
357	20241017	124200	2030825	1541	1541	1541	1541	0
358	20241017	124100	2030825	1541	1541	1541	1541	0
359	20241017	124000	2030825	1541	1541	1541	1541	0
360	20241017	123900	2030825	1541	1541	1541	1541	150
361	20241017	123800	1799675	1541	1541	1541	1541	0
362	20241017	123700	1799675	1541	1541	1541	1541	0
363	20241017	123600	1799675	1541	1541	1541	1541	0
364	20241017	123500	1799675	1541	1541	1541	1541	8
365	20241017	123400	1787347	1543	1543	1543	1543	0
366	20241017	123300	1787347	1543	1543	1543	1543	0
367	20241017	123200	1787347	1543	1543	1543	1543	0
368	20241017	123100	1787347	1543	1543	1543	1543	0
369	20241017	123000	1787347	1543	1543	1543	1543	0
370	20241017	122900	1787347	1543	1543	1543	1543	0
371	20241017	122800	1787347	1543	1543	1543	1543	0
372	20241017	122700	1787347	1543	1543	1543	1543	0
373	20241017	122600	1787347	1543	1543	1543	1543	0
374	20241017	122500	1787347	1543	1543	1543	1543	0
375	20241017	122400	1787347	1543	1543	1543	1543	0
376	20241017	122300	1787347	1543	1543	1543	1543	0
377	20241017	122200	1787347	1543	1543	1543	1543	25
378	20241017	122100	1748772	1541	1541	1541	1541	0
379	20241017	122000	1748772	1541	1541	1541	1541	0
380	20241017	121900	1748772	1541	1541	1541	1541	0
381	20241017	121800	1748772	1541	1541	1541	1541	8
382	20241017	121700	1736444	1541	1541	1541	1541	0
383	20241017	121600	1736444	1541	1541	1541	1541	0
384	20241017	121500	1736444	1541	1541	1541	1541	0
385	20241017	121400	1736444	1541	1541	1541	1541	0
386	20241017	121300	1736444	1541	1541	1541	1541	0
387	20241017	121200	1736444	1541	1541	1541	1541	0
388	20241017	121100	1736444	1541	1541	1541	1541	0
389	20241017	121000	1736444	1541	1541	1541	1541	0
390	20241017	120900	1736444	1541	1541	1541	1541	0
391	20241017	120800	1736444	1541	1541	1541	1541	0
392	20241017	120700	1736444	1541	1541	1541	1541	0
393	20241017	120600	1736444	1541	1541	1541	1541	0
394	20241017	120500	1736444	1541	1541	1541	1541	0
395	20241017	120400	1736444	1541	1541	1541	1541	0
396	20241017	120300	1736444	1541	1541	1541	1541	0
397	20241017	120200	1736444	1541	1541	1541	1541	0
398	20241017	120100	1736444	1541	1541	1541	1541	8
399	20241017	120000	1724116	1543	1543	1543	1543	0
400	20241017	115900	1724116	1543	1543	1543	1543	0
401	20241017	115800	1724116	1543	1543	1543	1543	0
402	20241017	115700	1724116	1543	1543	1543	1543	0
403	20241017	115600	1724116	1543	1543	1543	1543	0
404	20241017	115500	1724116	1543	1543	1543	1543	0
405	20241017	115400	1724116	1543	1543	1543	1543	0
406	20241017	115300	1724116	1543	1543	1543	1543	0
407	20241017	115200	1724116	1543	1543	1543	1543	0
408	20241017	115100	1724116	1543	1543	1543	1543	0
409	20241017	115000	1724116	1543	1543	1543	1543	0
410	20241017	114900	1724116	1543	1543	1543	1543	1
411	20241017	114800	1722573	1541	1541	1541	1541	0
412	20241017	114700	1722573	1541	1541	1541	1541	0
413	20241017	114600	1722573	1541	1541	1541	1541	0
414	20241017	114500	1722573	1541	1541	1541	1541	0
415	20241017	114400	1722573	1541	1541	1541	1541	8
416	20241017	114300	1710245	1543	1543	1543	1543	0
417	20241017	114200	1710245	1543	1543	1543	1543	0
418	20241017	114100	1710245	1543	1543	1543	1543	0
419	20241017	114000	1710245	1543	1543	1543	1543	0
420	20241017	113900	1710245	1543	1543	1543	1543	0
421	20241017	113800	1710245	1543	1543	1543	1543	0
422	20241017	113700	1710245	1543	1543	1543	1543	0
423	20241017	113600	1710245	1543	1543	1543	1543	0
424	20241017	113500	1710245	1543	1543	1543	1543	0
425	20241017	113400	1710245	1543	1543	1543	1543	0
426	20241017	113300	1710245	1543	1543	1543	1543	0
427	20241017	113200	1710245	1543	1543	1543	1543	0
428	20241017	113100	1710245	1543	1543	1543	1543	0
429	20241017	113000	1710245	1543	1543	1543	1543	0
430	20241017	112900	1710245	1543	1543	1543	1543	1
431	20241017	112800	1708702	1540	1540	1540	1540	0
432	20241017	112700	1708702	1540	1540	1540	1540	8
433	20241017	112600	1696382	1543	1543	1543	1543	0
434	20241017	112500	1696382	1543	1543	1543	1543	0
435	20241017	112400	1696382	1543	1543	1543	1543	0
436	20241017	112300	1696382	1543	1543	1543	1543	0
437	20241017	112200	1696382	1543	1543	1543	1543	265
438	20241017	112100	1287487	1543	1543	1543	1543	0
439	20241017	112000	1287487	1543	1543	1543	1543	0
440	20241017	111900	1287487	1543	1543	1543	1543	0
441	20241017	111800	1287487	1543	1543	1543	1543	0
442	20241017	111700	1287487	1543	1543	1543	1543	0
443	20241017	111600	1287487	1543	1543	1543	1543	0
444	20241017	111500	1287487	1543	1543	1543	1543	50
445	20241017	111400	1210337	1543	1543	1543	1543	0
446	20241017	111300	1210337	1543	1543	1543	1543	0
447	20241017	111200	1210337	1543	1543	1543	1543	0
448	20241017	111100	1210337	1543	1543	1543	1543	0
449	20241017	111000	1210337	1543	1543	1543	1543	8
450	20241017	110900	1197993	1543	1543	1543	1543	0
451	20241017	110800	1197993	1543	1543	1543	1543	0
452	20241017	110700	1197993	1543	1543	1543	1543	0
453	20241017	110600	1197993	1543	1543	1543	1543	0
454	20241017	110500	1197993	1543	1543	1543	1543	0
455	20241017	110400	1197993	1543	1543	1543	1543	0
456	20241017	110300	1197993	1543	1543	1543	1543	0
457	20241017	110200	1197993	1543	1543	1543	1543	0
458	20241017	110100	1197993	1543	1543	1543	1543	0
459	20241017	110000	1197993	1543	1543	1543	1543	0
460	20241017	105900	1197993	1543	1543	1543	1543	0
461	20241017	105800	1197993	1543	1543	1543	1543	0
462	20241017	105700	1197993	1543	1543	1543	1543	0
463	20241017	105600	1197993	1543	1543	1543	1543	0
464	20241017	105500	1197993	1543	1543	1543	1543	0
465	20241017	105400	1197993	1543	1543	1543	1543	0
466	20241017	105300	1197993	1543	1543	1543	1543	8
467	20241017	105200	1185649	1541	1541	1541	1541	0
468	20241017	105100	1185649	1541	1541	1541	1541	0
469	20241017	105000	1185649	1541	1541	1541	1541	0
470	20241017	104900	1185649	1541	1541	1541	1541	0
471	20241017	104800	1185649	1541	1541	1541	1541	0
472	20241017	104700	1185649	1541	1541	1541	1541	0
473	20241017	104600	1185649	1541	1541	1541	1541	0
474	20241017	104500	1185649	1541	1541	1541	1541	0
475	20241017	104400	1185649	1541	1541	1541	1541	0
476	20241017	104300	1185649	1541	1541	1541	1541	0
477	20241017	104200	1185649	1541	1541	1541	1541	0
478	20241017	104100	1185649	1541	1541	1541	1541	0
479	20241017	104000	1185649	1541	1541	1541	1541	0
480	20241017	103900	1185649	1541	1541	1541	1541	0
481	20241017	103800	1185649	1541	1541	1541	1541	0
482	20241017	103700	1185649	1541	1541	1541	1541	0
483	20241017	103600	1185649	1541	1541	1541	1541	8
484	20241017	103500	1173321	1541	1541	1541	1541	0
485	20241017	103400	1173321	1541	1541	1541	1541	0
486	20241017	103300	1173321	1541	1541	1541	1541	0
487	20241017	103200	1173321	1541	1541	1541	1541	0
488	20241017	103100	1173321	1541	1541	1541	1541	0
489	20241017	103000	1173321	1541	1541	1541	1541	0
490	20241017	102900	1173321	1541	1541	1541	1541	0
491	20241017	102800	1173321	1541	1541	1541	1541	0
492	20241017	102700	1173321	1541	1541	1541	1541	0
493	20241017	102600	1173321	1541	1541	1541	1541	0
494	20241017	102500	1173321	1541	1541	1541	1541	0
495	20241017	102400	1173321	1541	1541	1541	1541	0
496	20241017	102300	1173321	1541	1541	1541	1541	0
497	20241017	102200	1173321	1541	1541	1541	1541	0
498	20241017	102100	1173321	1541	1541	1541	1541	0
499	20241017	102000	1173321	1541	1541	1541	1541	0
500	20241017	101900	1173321	1541	1541	1541	1541	8
501	20241017	101800	1160993	1540	1540	1540	1540	0
502	20241017	101700	1160993	1540	1540	1540	1540	0
503	20241017	101600	1160993	1540	1540	1540	1540	0
504	20241017	101500	1160993	1540	1540	1540	1540	0
505	20241017	101400	1160993	1540	1540	1540	1540	0
506	20241017	101300	1160993	1540	1540	1540	1540	0
507	20241017	101200	1160993	1540	1540	1540	1540	0
508	20241017	101100	1160993	1540	1540	1540	1540	0
509	20241017	101000	1160993	1540	1540	1540	1540	0
510	20241017	100900	1160993	1540	1540	1540	1540	0
511	20241017	100800	1160993	1540	1540	1540	1540	0
512	20241017	100700	1160993	1540	1540	1540	1540	0
513	20241017	100600	1160993	1540	1540	1540	1540	0
514	20241017	100500	1160993	1540	1540	1540	1540	0
515	20241017	100400	1160993	1540	1540	1540	1540	0
516	20241017	100300	1160993	1540	1540	1540	1540	0
517	20241017	100200	1160993	1540	1543	1543	1540	108
518	20241017	100100	994361	1549	1549	1549	1549	0
519	20241017	100000	994361	1549	1549	1549	1549	0
520	20241017	095900	994361	1549	1549	1549	1549	0
521	20241017	095800	994361	1549	1549	1549	1549	0
522	20241017	095700	994361	1549	1549	1549	1549	0
523	20241017	095600	994361	1549	1549	1549	1549	0
524	20241017	095500	994361	1549	1549	1549	1549	0
525	20241017	095400	994361	1549	1549	1549	1549	0
526	20241017	095300	994361	1549	1549	1549	1549	0
527	20241017	095200	994361	1549	1549	1549	1549	0
528	20241017	095100	994361	1549	1549	1549	1549	0
529	20241017	095000	994361	1549	1549	1549	1549	0
530	20241017	094900	994361	1549	1549	1549	1549	0
531	20241017	094800	994361	1549	1549	1549	1549	0
532	20241017	094700	994361	1549	1549	1549	1549	0
533	20241017	094600	994361	1549	1549	1549	1549	0
534	20241017	094500	994361	1549	1550	1550	1549	10
535	20241017	094400	978862	1550	1550	1550	1550	0
536	20241017	094300	978862	1550	1550	1550	1550	0
537	20241017	094200	978862	1550	1550	1550	1550	19
538	20241017	094100	949412	1550	1550	1550	1550	0
539	20241017	094000	949412	1550	1550	1550	1550	0
540	20241017	093900	949412	1550	1550	1550	1550	0
541	20241017	093800	949412	1550	1550	1550	1550	0
542	20241017	093700	949412	1550	1550	1550	1550	0
543	20241017	093600	949412	1550	1550	1550	1550	0
544	20241017	093500	949412	1550	1550	1550	1550	64
545	20241017	093400	850212	1543	1543	1543	1543	0
546	20241017	093300	850212	1543	1543	1543	1543	30
547	20241017	093200	803922	1543	1543	1543	1543	0
548	20241017	093100	803922	1543	1543	1543	1543	0
549	20241017	093000	803922	1543	1543	1543	1543	0
550	20241017	092900	803922	1543	1543	1543	1543	0
551	20241017	092800	803922	1543	1543	1543	1543	9
552	20241017	092700	790035	1550	1550	1550	1550	0
553	20241017	092600	790035	1550	1550	1550	1550	0
554	20241017	092500	790035	1550	1550	1550	1550	0
555	20241017	092400	790035	1550	1550	1550	1550	0
556	20241017	092300	790035	1550	1550	1550	1550	0
557	20241017	092200	790035	1550	1550	1550	1550	0
558	20241017	092100	790035	1550	1550	1550	1550	0
559	20241017	092000	790035	1550	1550	1550	1550	0
560	20241017	091900	790035	1550	1550	1550	1550	0
561	20241017	091800	790035	1550	1550	1550	1550	0
562	20241017	091700	790035	1550	1550	1550	1550	0
563	20241017	091600	790035	1550	1550	1550	1550	0
564	20241017	091500	790035	1550	1550	1550	1550	1
565	20241017	091400	788485	1543	1543	1543	1543	40
566	20241017	091300	726765	1555	1555	1555	1555	0
567	20241017	091200	726765	1555	1555	1555	1555	0
568	20241017	091100	726765	1555	1555	1555	1555	0
569	20241017	091000	726765	1555	1555	1555	1555	0
570	20241017	090900	726765	1555	1555	1555	1555	0
571	20241017	090800	726765	1555	1555	1555	1555	0
572	20241017	090700	726765	1555	1555	1555	1555	0
573	20241017	090600	726765	1555	1555	1555	1555	0
574	20241017	090500	726765	1555	1555	1555	1555	0
575	20241017	090400	726765	1555	1555	1555	1555	0
576	20241017	090300	726765	1555	1555	1555	1555	0
577	20241017	090200	726765	1555	1555	1555	1555	1
578	20241017	090100	725210	1543	1543	1543	1543	0
579	20241017	090000	725210	1543	1543	1543	1543	470