KissMeData/002690/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	183700	13876671	1550	1550	1550	1550	508
3	20240913	183600	13876671	1550	1550	1550	1550	0
4	20240913	183500	13876671	1550	1550	1550	1550	0
5	20240913	183400	13876671	1550	1550	1550	1550	0
6	20240913	183300	13876671	1550	1550	1550	1550	0
7	20240913	183200	13876671	1550	1550	1550	1550	0
8	20240913	183100	13876671	1550	1550	1550	1550	0
9	20240913	183000	13876671	1550	1550	1550	1550	0
10	20240913	182900	13876671	1550	1550	1550	1550	0
11	20240913	182800	13876671	1550	1550	1550	1550	0
12	20240913	182700	13876671	1550	1550	1550	1550	0
13	20240913	182600	13876671	1550	1550	1550	1550	0
14	20240913	182500	13876671	1550	1550	1550	1550	0
15	20240913	182400	13876671	1550	1550	1550	1550	0
16	20240913	182300	13876671	1550	1550	1550	1550	0
17	20240913	182200	13876671	1550	1550	1550	1550	0
18	20240913	182100	13876671	1550	1550	1550	1550	0
19	20240913	182000	13876671	1550	1550	1550	1550	0
20	20240913	181900	13876671	1550	1550	1550	1550	0
21	20240913	181800	13876671	1550	1550	1550	1550	0
22	20240913	181700	13876671	1550	1550	1550	1550	0
23	20240913	181600	13876671	1550	1550	1550	1550	0
24	20240913	181500	13876671	1550	1550	1550	1550	0
25	20240913	181400	13876671	1550	1550	1550	1550	0
26	20240913	181300	13876671	1550	1550	1550	1550	0
27	20240913	181200	13876671	1550	1550	1550	1550	0
28	20240913	181100	13876671	1550	1550	1550	1550	0
29	20240913	181000	13876671	1550	1550	1550	1550	0
30	20240913	180900	13876671	1550	1550	1550	1550	0
31	20240913	180800	13876671	1550	1550	1550	1550	0
32	20240913	180700	13876671	1550	1550	1550	1550	508
33	20240913	180600	13876671	1550	1550	1550	1550	0
34	20240913	180500	13876671	1550	1550	1550	1550	0
35	20240913	180400	13876671	1550	1550	1550	1550	0
36	20240913	180300	13876671	1550	1550	1550	1550	0
37	20240913	180200	13876671	1550	1550	1550	1550	0
38	20240913	180100	13876671	1550	1550	1550	1550	0
39	20240913	180000	13876671	1550	1550	1550	1550	0
40	20240913	175900	13876671	1550	1550	1550	1550	0
41	20240913	175800	13876671	1550	1550	1550	1550	0
42	20240913	175700	13876671	1550	1550	1550	1550	0
43	20240913	175600	13876671	1550	1550	1550	1550	0
44	20240913	175500	13876671	1550	1550	1550	1550	0
45	20240913	175400	13876671	1550	1550	1550	1550	0
46	20240913	175300	13876671	1550	1550	1550	1550	0
47	20240913	175200	13876671	1550	1550	1550	1550	0
48	20240913	175100	13876671	1550	1550	1550	1550	0
49	20240913	175000	13876671	1550	1550	1550	1550	0
50	20240913	174900	13876671	1550	1550	1550	1550	0
51	20240913	174800	13876671	1550	1550	1550	1550	0
52	20240913	174700	13876671	1550	1550	1550	1550	0
53	20240913	174600	13876671	1550	1550	1550	1550	0
54	20240913	174500	13876671	1550	1550	1550	1550	0
55	20240913	174400	13876671	1550	1550	1550	1550	0
56	20240913	174300	13876671	1550	1550	1550	1550	0
57	20240913	174200	13876671	1550	1550	1550	1550	0
58	20240913	174100	13876671	1550	1550	1550	1550	0
59	20240913	174000	13876671	1550	1550	1550	1550	0
60	20240913	173900	13876671	1550	1550	1550	1550	0
61	20240913	173800	13876671	1550	1550	1550	1550	0
62	20240913	173700	13876671	1550	1550	1550	1550	508
63	20240913	173600	13876671	1550	1550	1550	1550	0
64	20240913	173500	13876671	1550	1550	1550	1550	0
65	20240913	173400	13876671	1550	1550	1550	1550	0
66	20240913	173300	13876671	1550	1550	1550	1550	0
67	20240913	173200	13876671	1550	1550	1550	1550	0
68	20240913	173100	13876671	1550	1550	1550	1550	0
69	20240913	173000	13876671	1550	1550	1550	1550	0
70	20240913	172900	13876671	1550	1550	1550	1550	0
71	20240913	172800	13876671	1550	1550	1550	1550	0
72	20240913	172700	13876671	1550	1550	1550	1550	0
73	20240913	172600	13876671	1550	1550	1550	1550	0
74	20240913	172500	13876671	1550	1550	1550	1550	0
75	20240913	172400	13876671	1550	1550	1550	1550	0
76	20240913	172300	13876671	1550	1550	1550	1550	0
77	20240913	172200	13876671	1550	1550	1550	1550	0
78	20240913	172100	13876671	1550	1550	1550	1550	0
79	20240913	172000	13876671	1550	1550	1550	1550	0
80	20240913	171900	13876671	1550	1550	1550	1550	0
81	20240913	171800	13876671	1550	1550	1550	1550	0
82	20240913	171700	13876671	1550	1550	1550	1550	0
83	20240913	171600	13876671	1550	1550	1550	1550	0
84	20240913	171500	13876671	1550	1550	1550	1550	0
85	20240913	171400	13876671	1550	1550	1550	1550	0
86	20240913	171300	13876671	1550	1550	1550	1550	0
87	20240913	171200	13876671	1550	1550	1550	1550	0
88	20240913	171100	13876671	1550	1550	1550	1550	0
89	20240913	171000	13876671	1550	1550	1550	1550	0
90	20240913	170900	13876671	1550	1550	1550	1550	0
91	20240913	170800	13876671	1550	1550	1550	1550	0
92	20240913	170700	13876671	1550	1550	1550	1550	508
93	20240913	170600	13876671	1550	1550	1550	1550	0
94	20240913	170500	13876671	1550	1550	1550	1550	0
95	20240913	170400	13876671	1550	1550	1550	1550	0
96	20240913	170300	13876671	1550	1550	1550	1550	0
97	20240913	170200	13876671	1550	1550	1550	1550	0
98	20240913	170100	13876671	1550	1550	1550	1550	0
99	20240913	170000	13876671	1550	1550	1550	1550	0
100	20240913	165900	13876671	1550	1550	1550	1550	0
101	20240913	165800	13876671	1550	1550	1550	1550	0
102	20240913	165700	13876671	1550	1550	1550	1550	0
103	20240913	165600	13876671	1550	1550	1550	1550	0
104	20240913	165500	13876671	1550	1550	1550	1550	0
105	20240913	165400	13876671	1550	1550	1550	1550	0
106	20240913	165300	13876671	1550	1550	1550	1550	0
107	20240913	165200	13876671	1550	1550	1550	1550	0
108	20240913	165100	13876671	1550	1550	1550	1550	0
109	20240913	165000	13876671	1550	1550	1550	1550	0
110	20240913	164900	13876671	1550	1550	1550	1550	0
111	20240913	164800	13876671	1550	1550	1550	1550	0
112	20240913	164700	13876671	1550	1550	1550	1550	0
113	20240913	164600	13876671	1550	1550	1550	1550	0
114	20240913	164500	13876671	1550	1550	1550	1550	0
115	20240913	164400	13876671	1550	1550	1550	1550	0
116	20240913	164300	13876671	1550	1550	1550	1550	0
117	20240913	164200	13876671	1550	1550	1550	1550	0
118	20240913	164100	13876671	1550	1550	1550	1550	0
119	20240913	164000	13876671	1550	1550	1550	1550	0
120	20240913	163900	13876671	1550	1550	1550	1550	0
121	20240913	163800	13876671	1550	1550	1550	1550	0
122	20240913	163700	13876671	1550	1550	1550	1550	508
123	20240913	163600	13876671	1550	1550	1550	1550	0
124	20240913	163500	13876671	1550	1550	1550	1550	0
125	20240913	163400	13876671	1550	1550	1550	1550	0
126	20240913	163300	13876671	1550	1550	1550	1550	0
127	20240913	163200	13876671	1550	1550	1550	1550	0
128	20240913	163100	13876671	1550	1550	1550	1550	0
129	20240913	163000	13876671	1550	1550	1550	1550	0
130	20240913	162900	13876671	1550	1550	1550	1550	0
131	20240913	162800	13876671	1550	1550	1550	1550	0
132	20240913	162700	13876671	1550	1550	1550	1550	0
133	20240913	162600	13876671	1550	1550	1550	1550	0
134	20240913	162500	13876671	1550	1550	1550	1550	0
135	20240913	162400	13876671	1550	1550	1550	1550	0
136	20240913	162300	13876671	1550	1550	1550	1550	0
137	20240913	162200	13876671	1550	1550	1550	1550	0
138	20240913	162100	13876671	1550	1550	1550	1550	0
139	20240913	162000	13876671	1550	1550	1550	1550	0
140	20240913	161900	13876671	1550	1550	1550	1550	0
141	20240913	161800	13876671	1550	1550	1550	1550	0
142	20240913	161700	13876671	1550	1550	1550	1550	0
143	20240913	161600	13876671	1550	1550	1550	1550	0
144	20240913	161500	13876671	1550	1550	1550	1550	0
145	20240913	161400	13876671	1550	1550	1550	1550	0
146	20240913	161300	13876671	1550	1550	1550	1550	0
147	20240913	161200	13876671	1550	1550	1550	1550	0
148	20240913	161100	13876671	1550	1550	1550	1550	0
149	20240913	161000	13876671	1550	1550	1550	1550	0
150	20240913	160900	13876671	1550	1550	1550	1550	0
151	20240913	160800	13876671	1550	1550	1550	1550	0
152	20240913	160700	13876671	1550	1550	1550	1550	508
153	20240913	160600	13876671	1550	1550	1550	1550	0
154	20240913	160500	13876671	1550	1550	1550	1550	0
155	20240913	160400	13876671	1550	1550	1550	1550	0
156	20240913	160300	13876671	1550	1550	1550	1550	0
157	20240913	160200	13876671	1550	1550	1550	1550	0
158	20240913	160100	13876671	1550	1550	1550	1550	0
159	20240913	160000	13876671	1550	1550	1550	1550	0
160	20240913	155900	13876671	1550	1550	1550	1550	0
161	20240913	155800	13876671	1550	1550	1550	1550	0
162	20240913	155700	13876671	1550	1550	1550	1550	0
163	20240913	155600	13876671	1550	1550	1550	1550	0
164	20240913	155500	13876671	1550	1550	1550	1550	0
165	20240913	155400	13876671	1550	1550	1550	1550	0
166	20240913	155300	13876671	1550	1550	1550	1550	0
167	20240913	155200	13876671	1550	1550	1550	1550	0
168	20240913	155100	13876671	1550	1550	1550	1550	0
169	20240913	155000	13876671	1550	1550	1550	1550	0
170	20240913	154900	13876671	1550	1550	1550	1550	0
171	20240913	154800	13876671	1550	1550	1550	1550	0
172	20240913	154700	13876671	1550	1550	1550	1550	0
173	20240913	154600	13876671	1550	1550	1550	1550	0
174	20240913	154500	13876671	1550	1550	1550	1550	0
175	20240913	154400	13876671	1550	1550	1550	1550	0
176	20240913	154300	13876671	1550	1550	1550	1550	0
177	20240913	154200	13876671	1550	1550	1550	1550	0
178	20240913	154100	13876671	1550	1550	1550	1550	0
179	20240913	154000	13876671	1550	1550	1550	1550	0
180	20240913	153900	13876671	1550	1550	1550	1550	0
181	20240913	153800	13876671	1550	1550	1550	1550	0
182	20240913	153700	13876671	1550	1550	1550	1550	508
183	20240913	153600	13876671	1550	1550	1550	1550	0
184	20240913	153500	13876671	1550	1550	1550	1550	0
185	20240913	153400	13876671	1550	1550	1550	1550	0
186	20240913	153300	13876671	1550	1550	1550	1550	0
187	20240913	153200	13876671	1550	1550	1550	1550	0
188	20240913	153100	13876671	1550	1550	1550	1550	0
189	20240913	153000	13876671	1550	1550	1550	1550	508
190	20240913	152900	13089271	1583	1583	1583	1583	0
191	20240913	152800	13089271	1583	1583	1583	1583	0
192	20240913	152700	13089271	1583	1583	1583	1583	0
193	20240913	152600	13089271	1583	1583	1583	1583	0
194	20240913	152500	13089271	1583	1583	1583	1583	0
195	20240913	152400	13089271	1583	1583	1583	1583	0
196	20240913	152300	13089271	1583	1583	1583	1583	0
197	20240913	152200	13089271	1583	1583	1583	1583	0
198	20240913	152100	13089271	1583	1583	1583	1583	0
199	20240913	152000	13089271	1583	1583	1583	1583	0
200	20240913	151900	13089271	1583	1583	1583	1583	0
201	20240913	151800	13089271	1583	1583	1583	1583	1
202	20240913	151700	13087688	1565	1583	1583	1565	2
203	20240913	151600	13084540	1583	1583	1583	1583	0
204	20240913	151500	13084540	1583	1583	1583	1583	1
205	20240913	151400	13082957	1565	1565	1565	1565	0
206	20240913	151300	13082957	1565	1565	1565	1565	213
207	20240913	151200	12749612	1588	1588	1588	1588	1
208	20240913	151100	12748024	1585	1585	1585	1585	0
209	20240913	151000	12748024	1585	1585	1585	1585	0
210	20240913	150900	12748024	1585	1583	1585	1583	865
211	20240913	150800	11378727	1585	1584	1585	1584	2
212	20240913	150700	11375558	1584	1584	1584	1584	45
213	20240913	150600	11304278	1583	1583	1583	1583	0
214	20240913	150500	11304278	1583	1583	1583	1583	128
215	20240913	150400	11101654	1583	1583	1583	1583	0
216	20240913	150300	11101654	1583	1583	1583	1583	0
217	20240913	150200	11101654	1583	1583	1583	1583	1
218	20240913	150100	11100071	1570	1570	1570	1570	8
219	20240913	150000	11087511	1570	1570	1570	1570	30
220	20240913	145900	11040411	1570	1570	1570	1570	0
221	20240913	145800	11040411	1570	1570	1570	1570	89
222	20240913	145700	10900681	1570	1570	1570	1570	0
223	20240913	145600	10900681	1570	1570	1570	1570	0
224	20240913	145500	10900681	1570	1570	1570	1570	0
225	20240913	145400	10900681	1570	1570	1570	1570	0
226	20240913	145300	10900681	1570	1570	1570	1570	0
227	20240913	145200	10900681	1570	1570	1570	1570	0
228	20240913	145100	10900681	1570	1570	1570	1570	0
229	20240913	145000	10900681	1570	1570	1570	1570	0
230	20240913	144900	10900681	1570	1570	1570	1570	0
231	20240913	144800	10900681	1570	1570	1570	1570	0
232	20240913	144700	10900681	1570	1570	1570	1570	0
233	20240913	144600	10900681	1570	1570	1570	1570	0
234	20240913	144500	10900681	1570	1570	1570	1570	0
235	20240913	144400	10900681	1570	1570	1570	1570	0
236	20240913	144300	10900681	1570	1570	1570	1570	0
237	20240913	144200	10900681	1570	1570	1570	1570	0
238	20240913	144100	10900681	1570	1570	1570	1570	0
239	20240913	144000	10900681	1570	1570	1570	1570	0
240	20240913	143900	10900681	1570	1570	1570	1570	0
241	20240913	143800	10900681	1570	1570	1570	1570	0
242	20240913	143700	10900681	1570	1570	1570	1570	0
243	20240913	143600	10900681	1570	1570	1570	1570	0
244	20240913	143500	10900681	1570	1570	1570	1570	0
245	20240913	143400	10900681	1570	1570	1570	1570	15
246	20240913	143300	10877131	1552	1552	1552	1552	0
247	20240913	143200	10877131	1552	1552	1552	1552	0
248	20240913	143100	10877131	1552	1552	1552	1550	357
249	20240913	143000	10323087	1575	1575	1575	1575	0
250	20240913	142900	10323087	1575	1575	1575	1575	0
251	20240913	142800	10323087	1575	1575	1575	1575	0
252	20240913	142700	10323087	1575	1575	1575	1575	0
253	20240913	142600	10323087	1575	1575	1575	1575	0
254	20240913	142500	10323087	1575	1575	1575	1575	0
255	20240913	142400	10323087	1575	1575	1575	1575	0
256	20240913	142300	10323087	1575	1575	1575	1575	0
257	20240913	142200	10323087	1575	1575	1575	1575	0
258	20240913	142100	10323087	1575	1575	1575	1575	0
259	20240913	142000	10323087	1575	1575	1575	1575	0
260	20240913	141900	10323087	1575	1575	1575	1575	0
261	20240913	141800	10323087	1575	1575	1575	1575	0
262	20240913	141700	10323087	1575	1575	1575	1575	0
263	20240913	141600	10323087	1575	1575	1575	1575	0
264	20240913	141500	10323087	1575	1575	1575	1575	0
265	20240913	141400	10323087	1575	1575	1575	1575	0
266	20240913	141300	10323087	1575	1575	1575	1575	0
267	20240913	141200	10323087	1575	1575	1575	1575	0
268	20240913	141100	10323087	1575	1575	1575	1575	0
269	20240913	141000	10323087	1575	1575	1575	1575	0
270	20240913	140900	10323087	1575	1575	1575	1575	0
271	20240913	140800	10323087	1575	1575	1575	1575	0
272	20240913	140700	10323087	1575	1575	1575	1575	0
273	20240913	140600	10323087	1575	1575	1575	1575	10
274	20240913	140500	10307337	1560	1560	1560	1560	0
275	20240913	140400	10307337	1560	1560	1560	1560	0
276	20240913	140300	10307337	1560	1560	1560	1560	0
277	20240913	140200	10307337	1560	1560	1560	1560	0
278	20240913	140100	10307337	1560	1560	1560	1560	0
279	20240913	140000	10307337	1560	1560	1560	1560	781
280	20240913	135900	9088977	1560	1560	1560	1560	0
281	20240913	135800	9088977	1560	1560	1560	1560	218
282	20240913	135700	8748897	1570	1570	1570	1570	1
283	20240913	135600	8747327	1572	1572	1572	1572	0
284	20240913	135500	8747327	1572	1572	1572	1572	0
285	20240913	135400	8747327	1572	1572	1572	1572	0
286	20240913	135300	8747327	1572	1572	1572	1572	0
287	20240913	135200	8747327	1572	1572	1572	1572	0
288	20240913	135100	8747327	1572	1572	1572	1572	0
289	20240913	135000	8747327	1572	1572	1572	1572	0
290	20240913	134900	8747327	1572	1572	1572	1572	0
291	20240913	134800	8747327	1572	1572	1572	1572	0
292	20240913	134700	8747327	1572	1572	1572	1572	0
293	20240913	134600	8747327	1572	1572	1572	1572	0
294	20240913	134500	8747327	1572	1572	1572	1572	0
295	20240913	134400	8747327	1572	1572	1572	1572	0
296	20240913	134300	8747327	1572	1572	1572	1572	0
297	20240913	134200	8747327	1572	1572	1572	1572	0
298	20240913	134100	8747327	1572	1572	1572	1572	0
299	20240913	134000	8747327	1572	1572	1572	1572	0
300	20240913	133900	8747327	1572	1572	1572	1572	0
301	20240913	133800	8747327	1572	1572	1572	1572	0
302	20240913	133700	8747327	1572	1572	1572	1572	0
303	20240913	133600	8747327	1572	1572	1572	1572	0
304	20240913	133500	8747327	1572	1572	1572	1572	0
305	20240913	133400	8747327	1572	1572	1572	1572	0
306	20240913	133300	8747327	1572	1572	1572	1572	0
307	20240913	133200	8747327	1572	1572	1572	1572	150
308	20240913	133100	8511527	1573	1573	1573	1573	116
309	20240913	133000	8329059	1573	1573	1573	1573	100
310	20240913	132900	8171759	1573	1573	1573	1573	0
311	20240913	132800	8171759	1573	1573	1573	1573	0
312	20240913	132700	8171759	1573	1573	1573	1573	0
313	20240913	132600	8171759	1573	1573	1573	1573	0
314	20240913	132500	8171759	1573	1573	1573	1573	0
315	20240913	132400	8171759	1573	1573	1573	1573	0
316	20240913	132300	8171759	1573	1573	1573	1573	0
317	20240913	132200	8171759	1573	1573	1573	1573	0
318	20240913	132100	8171759	1573	1573	1573	1573	0
319	20240913	132000	8171759	1573	1573	1573	1573	0
320	20240913	131900	8171759	1573	1573	1573	1573	0
321	20240913	131800	8171759	1573	1573	1573	1573	0
322	20240913	131700	8171759	1573	1573	1573	1573	0
323	20240913	131600	8171759	1573	1573	1573	1573	0
324	20240913	131500	8171759	1573	1573	1573	1573	0
325	20240913	131400	8171759	1573	1573	1573	1573	0
326	20240913	131300	8171759	1573	1573	1573	1573	0
327	20240913	131200	8171759	1573	1573	1573	1573	0
328	20240913	131100	8171759	1573	1573	1573	1573	0
329	20240913	131000	8171759	1573	1573	1573	1573	0
330	20240913	130900	8171759	1573	1573	1573	1573	0
331	20240913	130800	8171759	1573	1573	1573	1573	0
332	20240913	130700	8171759	1573	1573	1573	1573	8
333	20240913	130600	8159175	1573	1574	1574	1573	100
334	20240913	130500	8001871	1579	1579	1579	1579	0
335	20240913	130400	8001871	1579	1579	1579	1579	0
336	20240913	130300	8001871	1579	1579	1579	1579	0
337	20240913	130200	8001871	1579	1579	1579	1579	0
338	20240913	130100	8001871	1579	1579	1579	1579	0
339	20240913	130000	8001871	1579	1579	1579	1579	0
340	20240913	125900	8001871	1579	1579	1579	1579	0
341	20240913	125800	8001871	1579	1579	1579	1579	0
342	20240913	125700	8001871	1579	1579	1579	1579	0
343	20240913	125600	8001871	1579	1579	1579	1579	0
344	20240913	125500	8001871	1579	1579	1579	1579	0
345	20240913	125400	8001871	1579	1579	1579	1579	0
346	20240913	125300	8001871	1579	1579	1579	1579	0
347	20240913	125200	8001871	1579	1578	1579	1578	9
348	20240913	125100	7987665	1578	1578	1578	1578	0
349	20240913	125000	7987665	1578	1578	1578	1578	0
350	20240913	124900	7987665	1578	1578	1578	1578	0
351	20240913	124800	7987665	1578	1578	1578	1578	1
352	20240913	124700	7986087	1573	1573	1573	1573	0
353	20240913	124600	7986087	1573	1573	1573	1573	0
354	20240913	124500	7986087	1573	1573	1573	1573	0
355	20240913	124400	7986087	1573	1573	1573	1573	0
356	20240913	124300	7986087	1573	1573	1573	1573	0
357	20240913	124200	7986087	1573	1573	1573	1573	0
358	20240913	124100	7986087	1573	1573	1573	1573	0
359	20240913	124000	7986087	1573	1573	1573	1573	0
360	20240913	123900	7986087	1573	1573	1573	1573	0
361	20240913	123800	7986087	1573	1573	1573	1573	0
362	20240913	123700	7986087	1573	1573	1573	1573	0
363	20240913	123600	7986087	1573	1573	1573	1573	0
364	20240913	123500	7986087	1573	1573	1573	1573	0
365	20240913	123400	7986087	1573	1573	1573	1573	0
366	20240913	123300	7986087	1573	1573	1573	1573	0
367	20240913	123200	7986087	1573	1573	1573	1573	0
368	20240913	123100	7986087	1573	1573	1573	1573	0
369	20240913	123000	7986087	1573	1573	1573	1573	0
370	20240913	122900	7986087	1573	1573	1573	1573	0
371	20240913	122800	7986087	1573	1573	1573	1573	0
372	20240913	122700	7986087	1573	1573	1573	1573	0
373	20240913	122600	7986087	1573	1573	1573	1573	0
374	20240913	122500	7986087	1573	1573	1573	1573	0
375	20240913	122400	7986087	1573	1573	1573	1573	0
376	20240913	122300	7986087	1573	1573	1573	1573	98
377	20240913	122200	7831933	1560	1560	1560	1560	0
378	20240913	122100	7831933	1560	1560	1560	1560	0
379	20240913	122000	7831933	1560	1560	1560	1560	0
380	20240913	121900	7831933	1560	1560	1560	1560	0
381	20240913	121800	7831933	1560	1560	1560	1560	0
382	20240913	121700	7831933	1560	1560	1560	1560	0
383	20240913	121600	7831933	1560	1560	1560	1560	0
384	20240913	121500	7831933	1560	1573	1573	1560	2
385	20240913	121400	7828800	1573	1573	1573	1573	0
386	20240913	121300	7828800	1573	1573	1573	1573	1
387	20240913	121200	7827227	1572	1572	1572	1572	0
388	20240913	121100	7827227	1572	1572	1572	1572	0
389	20240913	121000	7827227	1572	1572	1572	1572	0
390	20240913	120900	7827227	1572	1572	1572	1572	0
391	20240913	120800	7827227	1572	1572	1572	1572	0
392	20240913	120700	7827227	1572	1572	1572	1572	0
393	20240913	120600	7827227	1572	1572	1572	1572	0
394	20240913	120500	7827227	1572	1572	1572	1572	0
395	20240913	120400	7827227	1572	1572	1572	1572	0
396	20240913	120300	7827227	1572	1572	1572	1572	2280
397	20240913	120200	4243067	1572	1572	1572	1572	208
398	20240913	120100	3916091	1578	1578	1578	1578	0
399	20240913	120000	3916091	1578	1578	1578	1578	0
400	20240913	115900	3916091	1578	1578	1578	1578	0
401	20240913	115800	3916091	1578	1578	1578	1578	0
402	20240913	115700	3916091	1578	1578	1578	1578	0
403	20240913	115600	3916091	1578	1578	1578	1578	0
404	20240913	115500	3916091	1578	1578	1578	1578	0
405	20240913	115400	3916091	1578	1578	1578	1578	0
406	20240913	115300	3916091	1578	1578	1578	1578	0
407	20240913	115200	3916091	1578	1578	1578	1578	0
408	20240913	115100	3916091	1578	1578	1578	1578	0
409	20240913	115000	3916091	1578	1578	1578	1578	0
410	20240913	114900	3916091	1578	1578	1578	1578	0
411	20240913	114800	3916091	1578	1578	1578	1578	0
412	20240913	114700	3916091	1578	1578	1578	1578	0
413	20240913	114600	3916091	1578	1578	1578	1578	0
414	20240913	114500	3916091	1578	1578	1578	1578	0
415	20240913	114400	3916091	1578	1578	1578	1578	0
416	20240913	114300	3916091	1578	1578	1578	1578	0
417	20240913	114200	3916091	1578	1578	1578	1578	0
418	20240913	114100	3916091	1578	1578	1578	1578	0
419	20240913	114000	3916091	1578	1578	1578	1578	0
420	20240913	113900	3916091	1578	1578	1578	1578	0
421	20240913	113800	3916091	1578	1578	1578	1578	0
422	20240913	113700	3916091	1578	1578	1578	1578	0
423	20240913	113600	3916091	1578	1578	1578	1578	3
424	20240913	113500	3911357	1580	1580	1580	1580	0
425	20240913	113400	3911357	1580	1580	1580	1580	0
426	20240913	113300	3911357	1580	1580	1580	1580	0
427	20240913	113200	3911357	1580	1580	1580	1580	0
428	20240913	113100	3911357	1580	1580	1580	1580	1
429	20240913	113000	3909777	1560	1580	1580	1560	1570
430	20240913	112900	1460152	1588	1588	1588	1588	0
431	20240913	112800	1460152	1588	1588	1588	1588	0
432	20240913	112700	1460152	1588	1588	1588	1588	0
433	20240913	112600	1460152	1588	1588	1588	1588	0
434	20240913	112500	1460152	1588	1588	1588	1588	0
435	20240913	112400	1460152	1588	1588	1588	1588	1
436	20240913	112300	1458564	1584	1584	1584	1584	0
437	20240913	112200	1458564	1584	1584	1584	1584	3
438	20240913	112100	1453812	1584	1584	1584	1584	0
439	20240913	112000	1453812	1584	1584	1584	1584	0
440	20240913	111900	1453812	1584	1584	1584	1584	0
441	20240913	111800	1453812	1584	1584	1584	1584	0
442	20240913	111700	1453812	1584	1584	1584	1584	0
443	20240913	111600	1453812	1584	1584	1584	1584	0
444	20240913	111500	1453812	1584	1584	1584	1584	0
445	20240913	111400	1453812	1584	1584	1584	1584	0
446	20240913	111300	1453812	1584	1584	1584	1584	0
447	20240913	111200	1453812	1584	1584	1584	1584	0
448	20240913	111100	1453812	1584	1584	1584	1584	0
449	20240913	111000	1453812	1584	1584	1584	1584	0
450	20240913	110900	1453812	1584	1584	1584	1584	0
451	20240913	110800	1453812	1584	1584	1584	1584	0
452	20240913	110700	1453812	1584	1584	1584	1584	1
453	20240913	110600	1452228	1600	1600	1600	1600	0
454	20240913	110500	1452228	1600	1600	1600	1600	0
455	20240913	110400	1452228	1600	1600	1600	1600	0
456	20240913	110300	1452228	1600	1600	1600	1600	0
457	20240913	110200	1452228	1600	1600	1600	1600	0
458	20240913	110100	1452228	1600	1600	1600	1600	0
459	20240913	110000	1452228	1600	1600	1600	1600	0
460	20240913	105900	1452228	1600	1600	1600	1600	0
461	20240913	105800	1452228	1600	1600	1600	1600	0
462	20240913	105700	1452228	1600	1600	1600	1600	0
463	20240913	105600	1452228	1600	1600	1600	1600	0
464	20240913	105500	1452228	1600	1600	1600	1600	0
465	20240913	105400	1452228	1600	1600	1600	1600	0
466	20240913	105300	1452228	1600	1600	1600	1600	0
467	20240913	105200	1452228	1600	1600	1600	1600	0
468	20240913	105100	1452228	1600	1600	1600	1600	0
469	20240913	105000	1452228	1600	1600	1600	1600	0
470	20240913	104900	1452228	1600	1600	1600	1600	0
471	20240913	104800	1452228	1600	1600	1600	1600	0
472	20240913	104700	1452228	1600	1600	1600	1600	0
473	20240913	104600	1452228	1600	1600	1600	1600	0
474	20240913	104500	1452228	1600	1600	1600	1600	0
475	20240913	104400	1452228	1600	1600	1600	1600	0
476	20240913	104300	1452228	1600	1600	1600	1600	0
477	20240913	104200	1452228	1600	1600	1600	1600	0
478	20240913	104100	1452228	1600	1600	1600	1600	0
479	20240913	104000	1452228	1600	1600	1600	1600	0
480	20240913	103900	1452228	1600	1600	1600	1600	0
481	20240913	103800	1452228	1600	1600	1600	1600	0
482	20240913	103700	1452228	1600	1600	1600	1600	0
483	20240913	103600	1452228	1600	1600	1600	1600	0
484	20240913	103500	1452228	1600	1600	1600	1600	0
485	20240913	103400	1452228	1600	1600	1600	1600	0
486	20240913	103300	1452228	1600	1600	1600	1600	0
487	20240913	103200	1452228	1600	1600	1600	1600	0
488	20240913	103100	1452228	1600	1600	1600	1600	0
489	20240913	103000	1452228	1600	1600	1600	1600	0
490	20240913	102900	1452228	1600	1600	1600	1600	0
491	20240913	102800	1452228	1600	1600	1600	1600	0
492	20240913	102700	1452228	1600	1600	1600	1600	0
493	20240913	102600	1452228	1600	1600	1600	1600	0
494	20240913	102500	1452228	1600	1600	1600	1600	0
495	20240913	102400	1452228	1600	1600	1600	1600	0
496	20240913	102300	1452228	1600	1600	1600	1600	0
497	20240913	102200	1452228	1600	1600	1600	1600	0
498	20240913	102100	1452228	1600	1600	1600	1600	0
499	20240913	102000	1452228	1600	1600	1600	1600	0
500	20240913	101900	1452228	1600	1600	1600	1600	0
501	20240913	101800	1452228	1600	1600	1600	1600	0
502	20240913	101700	1452228	1600	1600	1600	1600	0
503	20240913	101600	1452228	1600	1600	1600	1600	0
504	20240913	101500	1452228	1600	1600	1600	1600	0
505	20240913	101400	1452228	1600	1600	1600	1600	0
506	20240913	101300	1452228	1600	1600	1600	1600	0
507	20240913	101200	1452228	1600	1600	1600	1600	0
508	20240913	101100	1452228	1600	1600	1600	1600	0
509	20240913	101000	1452228	1600	1600	1600	1600	0
510	20240913	100900	1452228	1600	1600	1600	1600	0
511	20240913	100800	1452228	1600	1600	1600	1600	0
512	20240913	100700	1452228	1600	1600	1600	1600	0
513	20240913	100600	1452228	1600	1600	1600	1600	0
514	20240913	100500	1452228	1600	1600	1600	1600	0
515	20240913	100400	1452228	1600	1600	1600	1600	0
516	20240913	100300	1452228	1600	1600	1600	1600	0
517	20240913	100200	1452228	1600	1600	1600	1600	0
518	20240913	100100	1452228	1600	1600	1600	1600	0
519	20240913	100000	1452228	1600	1600	1600	1600	0
520	20240913	095900	1452228	1600	1600	1600	1600	0
521	20240913	095800	1452228	1600	1600	1600	1600	0
522	20240913	095700	1452228	1600	1600	1600	1600	0
523	20240913	095600	1452228	1600	1600	1600	1600	0
524	20240913	095500	1452228	1600	1600	1600	1600	0
525	20240913	095400	1452228	1600	1600	1600	1600	0
526	20240913	095300	1452228	1600	1600	1600	1600	0
527	20240913	095200	1452228	1600	1600	1600	1600	0
528	20240913	095100	1452228	1600	1600	1600	1600	0
529	20240913	095000	1452228	1600	1600	1600	1600	0
530	20240913	094900	1452228	1600	1600	1600	1600	0
531	20240913	094800	1452228	1600	1600	1600	1600	0
532	20240913	094700	1452228	1600	1600	1600	1600	0
533	20240913	094600	1452228	1600	1600	1600	1600	0
534	20240913	094500	1452228	1600	1600	1600	1600	0
535	20240913	094400	1452228	1600	1600	1600	1600	0
536	20240913	094300	1452228	1600	1600	1600	1600	0
537	20240913	094200	1452228	1600	1600	1600	1600	0
538	20240913	094100	1452228	1600	1600	1600	1600	0
539	20240913	094000	1452228	1600	1600	1600	1600	0
540	20240913	093900	1452228	1600	1600	1600	1600	0
541	20240913	093800	1452228	1600	1600	1600	1600	0
542	20240913	093700	1452228	1600	1600	1600	1600	0
543	20240913	093600	1452228	1600	1600	1600	1600	0
544	20240913	093500	1452228	1600	1600	1600	1600	0
545	20240913	093400	1452228	1600	1600	1600	1600	0
546	20240913	093300	1452228	1600	1600	1600	1600	0
547	20240913	093200	1452228	1600	1600	1600	1600	0
548	20240913	093100	1452228	1600	1600	1600	1600	0
549	20240913	093000	1452228	1600	1600	1600	1600	0
550	20240913	092900	1452228	1600	1600	1600	1600	0
551	20240913	092800	1452228	1600	1600	1600	1600	0
552	20240913	092700	1452228	1600	1600	1600	1600	0
553	20240913	092600	1452228	1600	1600	1600	1600	100
554	20240913	092500	1292228	1600	1600	1600	1600	0
555	20240913	092400	1292228	1600	1600	1600	1600	0
556	20240913	092300	1292228	1600	1600	1600	1600	0
557	20240913	092200	1292228	1600	1600	1600	1600	0
558	20240913	092100	1292228	1600	1600	1600	1600	0
559	20240913	092000	1292228	1600	1600	1600	1600	1
560	20240913	091900	1290628	1584	1584	1584	1584	368
561	20240913	091800	707716	1588	1588	1588	1588	0
562	20240913	091700	707716	1588	1588	1588	1588	0
563	20240913	091600	707716	1588	1588	1588	1588	0
564	20240913	091500	707716	1588	1588	1588	1588	0
565	20240913	091400	707716	1588	1588	1588	1588	4
566	20240913	091300	701364	1588	1588	1588	1588	0
567	20240913	091200	701364	1588	1588	1588	1588	30
568	20240913	091100	653724	1588	1588	1588	1588	0
569	20240913	091000	653724	1588	1588	1588	1588	0
570	20240913	090900	653724	1588	1588	1588	1588	0
571	20240913	090800	653724	1588	1588	1588	1588	1
572	20240913	090700	652136	1588	1588	1588	1588	0
573	20240913	090600	652136	1588	1588	1588	1588	4
574	20240913	090500	645784	1588	1603	1603	1588	2
575	20240913	090400	642593	1588	1588	1588	1588	0
576	20240913	090300	642593	1588	1588	1588	1588	0
577	20240913	090200	642593	1588	1588	1588	1588	1
578	20240913	090100	641005	1603	1588	1603	1588	193
579	20240913	090000	334506	1610	1616	1616	1610	207