KissMeData/002690/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	183700	18529636	1583	1583	1583	1583	512
3	20240930	183600	18529636	1583	1583	1583	1583	0
4	20240930	183500	18529636	1583	1583	1583	1583	0
5	20240930	183400	18529636	1583	1583	1583	1583	0
6	20240930	183300	18529636	1583	1583	1583	1583	0
7	20240930	183200	18529636	1583	1583	1583	1583	0
8	20240930	183100	18529636	1583	1583	1583	1583	0
9	20240930	183000	18529636	1583	1583	1583	1583	0
10	20240930	182900	18529636	1583	1583	1583	1583	0
11	20240930	182800	18529636	1583	1583	1583	1583	0
12	20240930	182700	18529636	1583	1583	1583	1583	0
13	20240930	182600	18529636	1583	1583	1583	1583	0
14	20240930	182500	18529636	1583	1583	1583	1583	0
15	20240930	182400	18529636	1583	1583	1583	1583	0
16	20240930	182300	18529636	1583	1583	1583	1583	0
17	20240930	182200	18529636	1583	1583	1583	1583	0
18	20240930	182100	18529636	1583	1583	1583	1583	0
19	20240930	182000	18529636	1583	1583	1583	1583	0
20	20240930	181900	18529636	1583	1583	1583	1583	0
21	20240930	181800	18529636	1583	1583	1583	1583	0
22	20240930	181700	18529636	1583	1583	1583	1583	0
23	20240930	181600	18529636	1583	1583	1583	1583	0
24	20240930	181500	18529636	1583	1583	1583	1583	0
25	20240930	181400	18529636	1583	1583	1583	1583	0
26	20240930	181300	18529636	1583	1583	1583	1583	0
27	20240930	181200	18529636	1583	1583	1583	1583	0
28	20240930	181100	18529636	1583	1583	1583	1583	0
29	20240930	181000	18529636	1583	1583	1583	1583	0
30	20240930	180900	18529636	1583	1583	1583	1583	0
31	20240930	180800	18529636	1583	1583	1583	1583	0
32	20240930	180700	18529636	1583	1583	1583	1583	512
33	20240930	180600	18529636	1583	1583	1583	1583	0
34	20240930	180500	18529636	1583	1583	1583	1583	0
35	20240930	180400	18529636	1583	1583	1583	1583	0
36	20240930	180300	18529636	1583	1583	1583	1583	0
37	20240930	180200	18529636	1583	1583	1583	1583	0
38	20240930	180100	18529636	1583	1583	1583	1583	0
39	20240930	180000	18529636	1583	1583	1583	1583	0
40	20240930	175900	18529636	1583	1583	1583	1583	0
41	20240930	175800	18529636	1583	1583	1583	1583	0
42	20240930	175700	18529636	1583	1583	1583	1583	0
43	20240930	175600	18529636	1583	1583	1583	1583	0
44	20240930	175500	18529636	1583	1583	1583	1583	0
45	20240930	175400	18529636	1583	1583	1583	1583	0
46	20240930	175300	18529636	1583	1583	1583	1583	0
47	20240930	175200	18529636	1583	1583	1583	1583	0
48	20240930	175100	18529636	1583	1583	1583	1583	0
49	20240930	175000	18529636	1583	1583	1583	1583	0
50	20240930	174900	18529636	1583	1583	1583	1583	0
51	20240930	174800	18529636	1583	1583	1583	1583	0
52	20240930	174700	18529636	1583	1583	1583	1583	0
53	20240930	174600	18529636	1583	1583	1583	1583	0
54	20240930	174500	18529636	1583	1583	1583	1583	0
55	20240930	174400	18529636	1583	1583	1583	1583	0
56	20240930	174300	18529636	1583	1583	1583	1583	0
57	20240930	174200	18529636	1583	1583	1583	1583	0
58	20240930	174100	18529636	1583	1583	1583	1583	0
59	20240930	174000	18529636	1583	1583	1583	1583	0
60	20240930	173900	18529636	1583	1583	1583	1583	0
61	20240930	173800	18529636	1583	1583	1583	1583	0
62	20240930	173700	18529636	1583	1583	1583	1583	512
63	20240930	173600	18529636	1583	1583	1583	1583	0
64	20240930	173500	18529636	1583	1583	1583	1583	0
65	20240930	173400	18529636	1583	1583	1583	1583	0
66	20240930	173300	18529636	1583	1583	1583	1583	0
67	20240930	173200	18529636	1583	1583	1583	1583	0
68	20240930	173100	18529636	1583	1583	1583	1583	0
69	20240930	173000	18529636	1583	1583	1583	1583	0
70	20240930	172900	18529636	1583	1583	1583	1583	0
71	20240930	172800	18529636	1583	1583	1583	1583	0
72	20240930	172700	18529636	1583	1583	1583	1583	0
73	20240930	172600	18529636	1583	1583	1583	1583	0
74	20240930	172500	18529636	1583	1583	1583	1583	0
75	20240930	172400	18529636	1583	1583	1583	1583	0
76	20240930	172300	18529636	1583	1583	1583	1583	0
77	20240930	172200	18529636	1583	1583	1583	1583	0
78	20240930	172100	18529636	1583	1583	1583	1583	0
79	20240930	172000	18529636	1583	1583	1583	1583	0
80	20240930	171900	18529636	1583	1583	1583	1583	0
81	20240930	171800	18529636	1583	1583	1583	1583	0
82	20240930	171700	18529636	1583	1583	1583	1583	0
83	20240930	171600	18529636	1583	1583	1583	1583	0
84	20240930	171500	18529636	1583	1583	1583	1583	0
85	20240930	171400	18529636	1583	1583	1583	1583	0
86	20240930	171300	18529636	1583	1583	1583	1583	0
87	20240930	171200	18529636	1583	1583	1583	1583	0
88	20240930	171100	18529636	1583	1583	1583	1583	0
89	20240930	171000	18529636	1583	1583	1583	1583	0
90	20240930	170900	18529636	1583	1583	1583	1583	0
91	20240930	170800	18529636	1583	1583	1583	1583	0
92	20240930	170700	18529636	1583	1583	1583	1583	512
93	20240930	170600	18529636	1583	1583	1583	1583	0
94	20240930	170500	18529636	1583	1583	1583	1583	0
95	20240930	170400	18529636	1583	1583	1583	1583	0
96	20240930	170300	18529636	1583	1583	1583	1583	0
97	20240930	170200	18529636	1583	1583	1583	1583	0
98	20240930	170100	18529636	1583	1583	1583	1583	0
99	20240930	170000	18529636	1583	1583	1583	1583	0
100	20240930	165900	18529636	1583	1583	1583	1583	0
101	20240930	165800	18529636	1583	1583	1583	1583	0
102	20240930	165700	18529636	1583	1583	1583	1583	0
103	20240930	165600	18529636	1583	1583	1583	1583	0
104	20240930	165500	18529636	1583	1583	1583	1583	0
105	20240930	165400	18529636	1583	1583	1583	1583	0
106	20240930	165300	18529636	1583	1583	1583	1583	0
107	20240930	165200	18529636	1583	1583	1583	1583	0
108	20240930	165100	18529636	1583	1583	1583	1583	0
109	20240930	165000	18529636	1583	1583	1583	1583	0
110	20240930	164900	18529636	1583	1583	1583	1583	0
111	20240930	164800	18529636	1583	1583	1583	1583	0
112	20240930	164700	18529636	1583	1583	1583	1583	0
113	20240930	164600	18529636	1583	1583	1583	1583	0
114	20240930	164500	18529636	1583	1583	1583	1583	0
115	20240930	164400	18529636	1583	1583	1583	1583	0
116	20240930	164300	18529636	1583	1583	1583	1583	0
117	20240930	164200	18529636	1583	1583	1583	1583	0
118	20240930	164100	18529636	1583	1583	1583	1583	0
119	20240930	164000	18529636	1583	1583	1583	1583	0
120	20240930	163900	18529636	1583	1583	1583	1583	0
121	20240930	163800	18529636	1583	1583	1583	1583	0
122	20240930	163700	18529636	1583	1583	1583	1583	512
123	20240930	163600	18529636	1583	1583	1583	1583	0
124	20240930	163500	18529636	1583	1583	1583	1583	0
125	20240930	163400	18529636	1583	1583	1583	1583	0
126	20240930	163300	18529636	1583	1583	1583	1583	0
127	20240930	163200	18529636	1583	1583	1583	1583	0
128	20240930	163100	18529636	1583	1583	1583	1583	0
129	20240930	163000	18529636	1583	1583	1583	1583	0
130	20240930	162900	18529636	1583	1583	1583	1583	0
131	20240930	162800	18529636	1583	1583	1583	1583	0
132	20240930	162700	18529636	1583	1583	1583	1583	0
133	20240930	162600	18529636	1583	1583	1583	1583	0
134	20240930	162500	18529636	1583	1583	1583	1583	0
135	20240930	162400	18529636	1583	1583	1583	1583	0
136	20240930	162300	18529636	1583	1583	1583	1583	0
137	20240930	162200	18529636	1583	1583	1583	1583	0
138	20240930	162100	18529636	1583	1583	1583	1583	0
139	20240930	162000	18529636	1583	1583	1583	1583	0
140	20240930	161900	18529636	1583	1583	1583	1583	0
141	20240930	161800	18529636	1583	1583	1583	1583	0
142	20240930	161700	18529636	1583	1583	1583	1583	0
143	20240930	161600	18529636	1583	1583	1583	1583	0
144	20240930	161500	18529636	1583	1583	1583	1583	0
145	20240930	161400	18529636	1583	1583	1583	1583	0
146	20240930	161300	18529636	1583	1583	1583	1583	0
147	20240930	161200	18529636	1583	1583	1583	1583	0
148	20240930	161100	18529636	1583	1583	1583	1583	0
149	20240930	161000	18529636	1583	1583	1583	1583	0
150	20240930	160900	18529636	1583	1583	1583	1583	0
151	20240930	160800	18529636	1583	1583	1583	1583	0
152	20240930	160700	18529636	1583	1583	1583	1583	512
153	20240930	160600	18529636	1583	1583	1583	1583	0
154	20240930	160500	18529636	1583	1583	1583	1583	0
155	20240930	160400	18529636	1583	1583	1583	1583	0
156	20240930	160300	18529636	1583	1583	1583	1583	0
157	20240930	160200	18529636	1583	1583	1583	1583	0
158	20240930	160100	18529636	1583	1583	1583	1583	0
159	20240930	160000	18529636	1583	1583	1583	1583	0
160	20240930	155900	18529636	1583	1583	1583	1583	0
161	20240930	155800	18529636	1583	1583	1583	1583	0
162	20240930	155700	18529636	1583	1583	1583	1583	0
163	20240930	155600	18529636	1583	1583	1583	1583	0
164	20240930	155500	18529636	1583	1583	1583	1583	0
165	20240930	155400	18529636	1583	1583	1583	1583	0
166	20240930	155300	18529636	1583	1583	1583	1583	0
167	20240930	155200	18529636	1583	1583	1583	1583	0
168	20240930	155100	18529636	1583	1583	1583	1583	0
169	20240930	155000	18529636	1583	1583	1583	1583	0
170	20240930	154900	18529636	1583	1583	1583	1583	0
171	20240930	154800	18529636	1583	1583	1583	1583	0
172	20240930	154700	18529636	1583	1583	1583	1583	0
173	20240930	154600	18529636	1583	1583	1583	1583	0
174	20240930	154500	18529636	1583	1583	1583	1583	0
175	20240930	154400	18529636	1583	1583	1583	1583	0
176	20240930	154300	18529636	1583	1583	1583	1583	0
177	20240930	154200	18529636	1583	1583	1583	1583	0
178	20240930	154100	18529636	1583	1583	1583	1583	0
179	20240930	154000	18529636	1583	1583	1583	1583	0
180	20240930	153900	18529636	1583	1583	1583	1583	0
181	20240930	153800	18529636	1583	1583	1583	1583	0
182	20240930	153700	18529636	1583	1583	1583	1583	512
183	20240930	153600	18529636	1583	1583	1583	1583	0
184	20240930	153500	18529636	1583	1583	1583	1583	0
185	20240930	153400	18529636	1583	1583	1583	1583	0
186	20240930	153300	18529636	1583	1583	1583	1583	0
187	20240930	153200	18529636	1583	1583	1583	1583	0
188	20240930	153100	18529636	1583	1583	1583	1583	0
189	20240930	153000	18529636	1583	1583	1583	1583	512
190	20240930	152900	17719140	1597	1597	1597	1597	0
191	20240930	152800	17719140	1597	1597	1597	1597	0
192	20240930	152700	17719140	1597	1597	1597	1597	0
193	20240930	152600	17719140	1597	1597	1597	1597	0
194	20240930	152500	17719140	1597	1597	1597	1597	0
195	20240930	152400	17719140	1597	1597	1597	1597	0
196	20240930	152300	17719140	1597	1597	1597	1597	0
197	20240930	152200	17719140	1597	1597	1597	1597	0
198	20240930	152100	17719140	1597	1597	1597	1597	0
199	20240930	152000	17719140	1597	1597	1597	1597	0
200	20240930	151900	17719140	1597	1597	1597	1597	0
201	20240930	151800	17719140	1597	1597	1597	1597	0
202	20240930	151700	17719140	1597	1597	1597	1597	1
203	20240930	151600	17717543	1592	1592	1592	1592	0
204	20240930	151500	17717543	1592	1594	1594	1592	500
205	20240930	151400	16920603	1597	1597	1597	1597	0
206	20240930	151300	16920603	1597	1596	1597	1596	54
207	20240930	151200	16834415	1594	1594	1594	1594	0
208	20240930	151100	16834415	1594	1594	1594	1594	0
209	20240930	151000	16834415	1594	1594	1594	1594	0
210	20240930	150900	16834415	1594	1594	1594	1594	0
211	20240930	150800	16834415	1594	1594	1594	1594	0
212	20240930	150700	16834415	1594	1594	1594	1594	0
213	20240930	150600	16834415	1594	1594	1594	1594	0
214	20240930	150500	16834415	1594	1594	1594	1594	0
215	20240930	150400	16834415	1594	1594	1594	1594	0
216	20240930	150300	16834415	1594	1594	1594	1594	0
217	20240930	150200	16834415	1594	1594	1594	1594	0
218	20240930	150100	16834415	1594	1594	1594	1594	0
219	20240930	150000	16834415	1594	1594	1594	1594	0
220	20240930	145900	16834415	1594	1594	1594	1594	0
221	20240930	145800	16834415	1594	1594	1594	1594	0
222	20240930	145700	16834415	1594	1594	1594	1594	0
223	20240930	145600	16834415	1594	1594	1594	1594	0
224	20240930	145500	16834415	1594	1594	1594	1594	0
225	20240930	145400	16834415	1594	1594	1594	1594	0
226	20240930	145300	16834415	1594	1594	1594	1594	0
227	20240930	145200	16834415	1594	1594	1594	1594	0
228	20240930	145100	16834415	1594	1594	1594	1594	0
229	20240930	145000	16834415	1594	1594	1594	1594	0
230	20240930	144900	16834415	1594	1594	1594	1594	0
231	20240930	144800	16834415	1594	1594	1594	1594	0
232	20240930	144700	16834415	1594	1594	1594	1594	0
233	20240930	144600	16834415	1594	1594	1594	1594	0
234	20240930	144500	16834415	1594	1594	1594	1594	0
235	20240930	144400	16834415	1594	1594	1594	1594	0
236	20240930	144300	16834415	1594	1595	1595	1594	3
237	20240930	144200	16829632	1595	1595	1595	1595	0
238	20240930	144100	16829632	1595	1595	1595	1595	0
239	20240930	144000	16829632	1595	1595	1595	1595	0
240	20240930	143900	16829632	1595	1595	1595	1595	0
241	20240930	143800	16829632	1595	1595	1595	1595	0
242	20240930	143700	16829632	1595	1595	1595	1595	0
243	20240930	143600	16829632	1595	1595	1595	1595	0
244	20240930	143500	16829632	1595	1595	1595	1595	0
245	20240930	143400	16829632	1595	1595	1595	1595	0
246	20240930	143300	16829632	1595	1595	1595	1595	0
247	20240930	143200	16829632	1595	1595	1595	1595	0
248	20240930	143100	16829632	1595	1595	1595	1595	0
249	20240930	143000	16829632	1595	1595	1595	1595	0
250	20240930	142900	16829632	1595	1595	1595	1595	0
251	20240930	142800	16829632	1595	1595	1595	1595	3
252	20240930	142700	16824847	1594	1594	1594	1594	0
253	20240930	142600	16824847	1594	1594	1594	1594	0
254	20240930	142500	16824847	1594	1594	1594	1594	0
255	20240930	142400	16824847	1594	1594	1594	1594	0
256	20240930	142300	16824847	1594	1594	1594	1594	0
257	20240930	142200	16824847	1594	1594	1594	1594	0
258	20240930	142100	16824847	1594	1594	1594	1594	0
259	20240930	142000	16824847	1594	1594	1594	1594	0
260	20240930	141900	16824847	1594	1594	1594	1594	0
261	20240930	141800	16824847	1594	1594	1594	1594	0
262	20240930	141700	16824847	1594	1594	1594	1594	0
263	20240930	141600	16824847	1594	1594	1594	1594	0
264	20240930	141500	16824847	1594	1594	1594	1594	0
265	20240930	141400	16824847	1594	1594	1594	1594	0
266	20240930	141300	16824847	1594	1594	1594	1594	0
267	20240930	141200	16824847	1594	1594	1594	1594	3
268	20240930	141100	16820065	1594	1594	1594	1594	0
269	20240930	141000	16820065	1594	1594	1594	1594	0
270	20240930	140900	16820065	1594	1594	1594	1594	0
271	20240930	140800	16820065	1594	1594	1594	1594	0
272	20240930	140700	16820065	1594	1594	1594	1594	1
273	20240930	140600	16818471	1594	1594	1594	1594	0
274	20240930	140500	16818471	1594	1594	1594	1594	0
275	20240930	140400	16818471	1594	1594	1594	1594	0
276	20240930	140300	16818471	1594	1594	1594	1594	0
277	20240930	140200	16818471	1594	1594	1594	1594	0
278	20240930	140100	16818471	1594	1594	1594	1594	0
279	20240930	140000	16818471	1594	1594	1594	1594	3
280	20240930	135900	16813689	1594	1594	1594	1594	0
281	20240930	135800	16813689	1594	1594	1594	1594	0
282	20240930	135700	16813689	1594	1594	1594	1594	0
283	20240930	135600	16813689	1594	1594	1594	1594	0
284	20240930	135500	16813689	1594	1594	1594	1594	0
285	20240930	135400	16813689	1594	1594	1594	1594	0
286	20240930	135300	16813689	1594	1594	1594	1594	0
287	20240930	135200	16813689	1594	1594	1594	1594	0
288	20240930	135100	16813689	1594	1594	1594	1594	0
289	20240930	135000	16813689	1594	1594	1594	1594	0
290	20240930	134900	16813689	1594	1594	1594	1594	0
291	20240930	134800	16813689	1594	1594	1594	1594	0
292	20240930	134700	16813689	1594	1594	1594	1594	14
293	20240930	134600	16791373	1594	1594	1594	1594	0
294	20240930	134500	16791373	1594	1594	1594	1594	3
295	20240930	134400	16786591	1594	1594	1594	1594	0
296	20240930	134300	16786591	1594	1594	1594	1594	0
297	20240930	134200	16786591	1594	1594	1594	1594	0
298	20240930	134100	16786591	1594	1594	1594	1594	0
299	20240930	134000	16786591	1594	1594	1594	1594	0
300	20240930	133900	16786591	1594	1594	1594	1594	0
301	20240930	133800	16786591	1594	1594	1594	1594	0
302	20240930	133700	16786591	1594	1594	1594	1594	0
303	20240930	133600	16786591	1594	1594	1594	1594	0
304	20240930	133500	16786591	1594	1594	1594	1594	0
305	20240930	133400	16786591	1594	1594	1594	1594	0
306	20240930	133300	16786591	1594	1594	1594	1594	0
307	20240930	133200	16786591	1594	1594	1594	1594	0
308	20240930	133100	16786591	1594	1594	1594	1594	200
309	20240930	133000	16467791	1594	1594	1594	1594	0
310	20240930	132900	16467791	1594	1594	1594	1594	0
311	20240930	132800	16467791	1594	1594	1594	1594	0
312	20240930	132700	16467791	1594	1594	1594	1594	0
313	20240930	132600	16467791	1594	1594	1594	1594	0
314	20240930	132500	16467791	1594	1594	1594	1594	0
315	20240930	132400	16467791	1594	1594	1594	1594	0
316	20240930	132300	16467791	1594	1594	1594	1594	0
317	20240930	132200	16467791	1594	1594	1594	1594	1
318	20240930	132100	16466197	1597	1597	1597	1597	1
319	20240930	132000	16464600	1594	1594	1594	1594	1
320	20240930	131900	16463006	1592	1592	1592	1592	0
321	20240930	131800	16463006	1592	1592	1592	1592	0
322	20240930	131700	16463006	1592	1592	1592	1592	0
323	20240930	131600	16463006	1592	1593	1593	1592	3
324	20240930	131500	16458229	1597	1597	1597	1597	0
325	20240930	131400	16458229	1597	1597	1597	1597	0
326	20240930	131300	16458229	1597	1597	1597	1597	0
327	20240930	131200	16458229	1597	1597	1597	1597	0
328	20240930	131100	16458229	1597	1597	1597	1597	10
329	20240930	131000	16442259	1592	1592	1592	1592	0
330	20240930	130900	16442259	1592	1592	1592	1592	0
331	20240930	130800	16442259	1592	1592	1592	1592	0
332	20240930	130700	16442259	1592	1592	1592	1592	0
333	20240930	130600	16442259	1592	1592	1592	1592	0
334	20240930	130500	16442259	1592	1592	1592	1592	0
335	20240930	130400	16442259	1592	1592	1592	1592	0
336	20240930	130300	16442259	1592	1592	1592	1592	0
337	20240930	130200	16442259	1592	1592	1592	1592	0
338	20240930	130100	16442259	1592	1592	1592	1592	0
339	20240930	130000	16442259	1592	1592	1592	1592	0
340	20240930	125900	16442259	1592	1592	1592	1592	0
341	20240930	125800	16442259	1592	1597	1597	1592	2
342	20240930	125700	16439070	1592	1592	1592	1592	0
343	20240930	125600	16439070	1592	1592	1592	1592	600
344	20240930	125500	15483870	1592	1592	1592	1592	0
345	20240930	125400	15483870	1592	1592	1592	1592	0
346	20240930	125300	15483870	1592	1592	1592	1592	0
347	20240930	125200	15483870	1592	1592	1592	1592	0
348	20240930	125100	15483870	1592	1592	1592	1592	0
349	20240930	125000	15483870	1592	1592	1592	1592	0
350	20240930	124900	15483870	1592	1592	1592	1592	0
351	20240930	124800	15483870	1592	1592	1592	1592	0
352	20240930	124700	15483870	1592	1592	1592	1592	0
353	20240930	124600	15483870	1592	1592	1592	1592	3
354	20240930	124500	15479094	1597	1597	1597	1597	0
355	20240930	124400	15479094	1597	1597	1597	1597	1
356	20240930	124300	15477497	1597	1597	1597	1597	0
357	20240930	124200	15477497	1597	1597	1597	1597	1
358	20240930	124100	15475900	1592	1592	1592	1592	0
359	20240930	124000	15475900	1592	1592	1592	1592	0
360	20240930	123900	15475900	1592	1592	1592	1592	0
361	20240930	123800	15475900	1592	1592	1592	1592	0
362	20240930	123700	15475900	1592	1592	1592	1592	0
363	20240930	123600	15475900	1592	1592	1592	1592	0
364	20240930	123500	15475900	1592	1592	1592	1592	0
365	20240930	123400	15475900	1592	1592	1592	1592	0
366	20240930	123300	15475900	1592	1592	1592	1592	3
367	20240930	123200	15471124	1597	1597	1597	1597	0
368	20240930	123100	15471124	1597	1597	1597	1597	0
369	20240930	123000	15471124	1597	1597	1597	1597	0
370	20240930	122900	15471124	1597	1597	1597	1597	0
371	20240930	122800	15471124	1597	1593	1597	1593	9
372	20240930	122700	15456771	1592	1592	1592	1592	0
373	20240930	122600	15456771	1592	1592	1592	1592	1
374	20240930	122500	15455179	1593	1593	1593	1593	0
375	20240930	122400	15455179	1593	1592	1593	1592	22
376	20240930	122300	15420154	1592	1584	1592	1584	802
377	20240930	122200	14143626	1583	1583	1583	1583	3
378	20240930	122100	14138877	1584	1584	1584	1584	0
379	20240930	122000	14138877	1584	1584	1584	1584	0
380	20240930	121900	14138877	1584	1584	1584	1584	0
381	20240930	121800	14138877	1584	1584	1584	1584	0
382	20240930	121700	14138877	1584	1584	1584	1584	0
383	20240930	121600	14138877	1584	1584	1584	1584	0
384	20240930	121500	14138877	1584	1584	1584	1584	0
385	20240930	121400	14138877	1584	1584	1584	1584	0
386	20240930	121300	14138877	1584	1584	1584	1584	0
387	20240930	121200	14138877	1584	1584	1584	1584	0
388	20240930	121100	14138877	1584	1584	1584	1584	0
389	20240930	121000	14138877	1584	1584	1584	1584	0
390	20240930	120900	14138877	1584	1584	1584	1584	0
391	20240930	120800	14138877	1584	1584	1584	1584	0
392	20240930	120700	14138877	1584	1584	1584	1584	0
393	20240930	120600	14138877	1584	1584	1584	1584	0
394	20240930	120500	14138877	1584	1584	1584	1584	0
395	20240930	120400	14138877	1584	1584	1584	1584	0
396	20240930	120300	14138877	1584	1584	1584	1584	0
397	20240930	120200	14138877	1584	1584	1584	1584	0
398	20240930	120100	14138877	1584	1584	1584	1584	0
399	20240930	120000	14138877	1584	1584	1584	1584	0
400	20240930	115900	14138877	1584	1584	1584	1584	0
401	20240930	115800	14138877	1584	1584	1584	1584	250
402	20240930	115700	13742877	1584	1584	1584	1584	0
403	20240930	115600	13742877	1584	1584	1584	1584	0
404	20240930	115500	13742877	1584	1584	1584	1584	0
405	20240930	115400	13742877	1584	1584	1584	1584	0
406	20240930	115300	13742877	1584	1584	1584	1584	0
407	20240930	115200	13742877	1584	1584	1584	1584	0
408	20240930	115100	13742877	1584	1584	1584	1584	0
409	20240930	115000	13742877	1584	1584	1584	1584	0
410	20240930	114900	13742877	1584	1584	1584	1584	0
411	20240930	114800	13742877	1584	1584	1584	1584	1
412	20240930	114700	13741293	1583	1583	1583	1583	0
413	20240930	114600	13741293	1583	1583	1583	1583	100
414	20240930	114500	13582993	1584	1584	1584	1584	0
415	20240930	114400	13582993	1584	1584	1584	1584	0
416	20240930	114300	13582993	1584	1584	1584	1584	0
417	20240930	114200	13582993	1584	1584	1584	1584	0
418	20240930	114100	13582993	1584	1584	1584	1584	0
419	20240930	114000	13582993	1584	1584	1584	1584	0
420	20240930	113900	13582993	1584	1584	1584	1584	0
421	20240930	113800	13582993	1584	1584	1584	1584	0
422	20240930	113700	13582993	1584	1584	1584	1584	0
423	20240930	113600	13582993	1584	1584	1584	1584	0
424	20240930	113500	13582993	1584	1584	1584	1584	0
425	20240930	113400	13582993	1584	1584	1584	1584	0
426	20240930	113300	13582993	1584	1584	1584	1584	0
427	20240930	113200	13582993	1584	1584	1584	1584	0
428	20240930	113100	13582993	1584	1584	1584	1584	0
429	20240930	113000	13582993	1584	1584	1584	1584	0
430	20240930	112900	13582993	1584	1584	1584	1584	0
431	20240930	112800	13582993	1584	1584	1584	1584	0
432	20240930	112700	13582993	1584	1584	1584	1584	0
433	20240930	112600	13582993	1584	1584	1584	1584	0
434	20240930	112500	13582993	1584	1584	1584	1584	0
435	20240930	112400	13582993	1584	1584	1584	1584	0
436	20240930	112300	13582993	1584	1584	1584	1584	0
437	20240930	112200	13582993	1584	1584	1584	1584	0
438	20240930	112100	13582993	1584	1584	1584	1584	0
439	20240930	112000	13582993	1584	1584	1584	1584	0
440	20240930	111900	13582993	1584	1584	1584	1584	0
441	20240930	111800	13582993	1584	1584	1584	1584	0
442	20240930	111700	13582993	1584	1584	1584	1584	0
443	20240930	111600	13582993	1584	1584	1584	1584	0
444	20240930	111500	13582993	1584	1584	1584	1584	0
445	20240930	111400	13582993	1584	1584	1584	1584	0
446	20240930	111300	13582993	1584	1584	1584	1584	0
447	20240930	111200	13582993	1584	1584	1584	1584	0
448	20240930	111100	13582993	1584	1584	1584	1584	0
449	20240930	111000	13582993	1584	1584	1584	1584	0
450	20240930	110900	13582993	1584	1584	1584	1584	0
451	20240930	110800	13582993	1584	1584	1584	1584	0
452	20240930	110700	13582993	1584	1584	1584	1584	0
453	20240930	110600	13582993	1584	1584	1584	1584	0
454	20240930	110500	13582993	1584	1584	1584	1584	0
455	20240930	110400	13582993	1584	1584	1584	1584	0
456	20240930	110300	13582993	1584	1584	1584	1584	0
457	20240930	110200	13582993	1584	1582	1584	1582	285
458	20240930	110100	13132121	1581	1581	1581	1581	0
459	20240930	110000	13132121	1581	1581	1581	1581	0
460	20240930	105900	13132121	1581	1581	1581	1581	400
461	20240930	105800	12499721	1582	1582	1582	1582	0
462	20240930	105700	12499721	1582	1582	1582	1582	1
463	20240930	105600	12498139	1581	1581	1581	1581	0
464	20240930	105500	12498139	1581	1581	1581	1581	147
465	20240930	105400	12265732	1581	1581	1581	1581	0
466	20240930	105300	12265732	1581	1581	1581	1581	9
467	20240930	105200	12251503	1581	1581	1581	1581	0
468	20240930	105100	12251503	1581	1581	1581	1581	0
469	20240930	105000	12251503	1581	1581	1581	1581	0
470	20240930	104900	12251503	1581	1581	1581	1581	0
471	20240930	104800	12251503	1581	1581	1581	1581	0
472	20240930	104700	12251503	1581	1581	1581	1581	607
473	20240930	104600	11291836	1582	1582	1582	1582	0
474	20240930	104500	11291836	1582	1582	1582	1582	0
475	20240930	104400	11291836	1582	1582	1582	1582	0
476	20240930	104300	11291836	1582	1582	1582	1582	0
477	20240930	104200	11291836	1582	1582	1582	1582	0
478	20240930	104100	11291836	1582	1582	1582	1582	0
479	20240930	104000	11291836	1582	1582	1582	1582	0
480	20240930	103900	11291836	1582	1582	1582	1582	0
481	20240930	103800	11291836	1582	1582	1582	1582	0
482	20240930	103700	11291836	1582	1582	1582	1582	0
483	20240930	103600	11291836	1582	1582	1582	1582	0
484	20240930	103500	11291836	1582	1582	1582	1582	0
485	20240930	103400	11291836	1582	1582	1582	1582	0
486	20240930	103300	11291836	1582	1582	1582	1582	0
487	20240930	103200	11291836	1582	1582	1582	1582	0
488	20240930	103100	11291836	1582	1582	1582	1582	0
489	20240930	103000	11291836	1582	1582	1582	1582	0
490	20240930	102900	11291836	1582	1582	1582	1582	1
491	20240930	102800	11290254	1580	1580	1580	1580	500
492	20240930	102700	10500254	1580	1580	1580	1580	0
493	20240930	102600	10500254	1580	1580	1580	1580	374
494	20240930	102500	9909334	1582	1582	1582	1582	0
495	20240930	102400	9909334	1582	1582	1582	1582	0
496	20240930	102300	9909334	1582	1582	1582	1582	1
497	20240930	102200	9907752	1580	1580	1580	1580	0
498	20240930	102100	9907752	1580	1580	1580	1580	0
499	20240930	102000	9907752	1580	1580	1580	1580	0
500	20240930	101900	9907752	1580	1580	1580	1580	0
501	20240930	101800	9907752	1580	1580	1580	1580	0
502	20240930	101700	9907752	1580	1580	1580	1580	87
503	20240930	101600	9770292	1580	1580	1580	1580	222
504	20240930	101500	9419532	1580	1580	1580	1580	0
505	20240930	101400	9419532	1580	1580	1580	1580	0
506	20240930	101300	9419532	1580	1580	1580	1580	0
507	20240930	101200	9419532	1580	1580	1580	1580	0
508	20240930	101100	9419532	1580	1580	1580	1580	0
509	20240930	101000	9419532	1580	1580	1580	1580	0
510	20240930	100900	9419532	1580	1580	1580	1580	0
511	20240930	100800	9419532	1580	1580	1580	1580	0
512	20240930	100700	9419532	1580	1580	1580	1580	0
513	20240930	100600	9419532	1580	1580	1580	1580	0
514	20240930	100500	9419532	1580	1580	1580	1580	0
515	20240930	100400	9419532	1580	1580	1580	1580	0
516	20240930	100300	9419532	1580	1580	1580	1580	0
517	20240930	100200	9419532	1580	1580	1580	1580	1
518	20240930	100100	9417952	1581	1581	1581	1581	0
519	20240930	100000	9417952	1581	1581	1581	1581	0
520	20240930	095900	9417952	1581	1581	1581	1581	0
521	20240930	095800	9417952	1581	1581	1581	1581	0
522	20240930	095700	9417952	1581	1581	1581	1581	0
523	20240930	095600	9417952	1581	1581	1581	1581	1
524	20240930	095500	9416371	1579	1579	1579	1579	0
525	20240930	095400	9416371	1579	1579	1579	1579	0
526	20240930	095300	9416371	1579	1579	1579	1579	0
527	20240930	095200	9416371	1579	1579	1579	1579	0
528	20240930	095100	9416371	1579	1582	1582	1579	103
529	20240930	095000	9253631	1584	1584	1584	1584	0
530	20240930	094900	9253631	1584	1584	1584	1584	0
531	20240930	094800	9253631	1584	1584	1584	1584	0
532	20240930	094700	9253631	1584	1584	1584	1584	0
533	20240930	094600	9253631	1584	1584	1584	1584	0
534	20240930	094500	9253631	1584	1584	1584	1584	0
535	20240930	094400	9253631	1584	1584	1584	1584	0
536	20240930	094300	9253631	1584	1584	1584	1584	0
537	20240930	094200	9253631	1584	1584	1584	1584	608
538	20240930	094100	8290559	1584	1584	1584	1584	0
539	20240930	094000	8290559	1584	1584	1584	1584	0
540	20240930	093900	8290559	1584	1584	1584	1584	0
541	20240930	093800	8290559	1584	1584	1584	1584	0
542	20240930	093700	8290559	1584	1584	1584	1584	0
543	20240930	093600	8290559	1584	1584	1584	1584	0
544	20240930	093500	8290559	1584	1584	1584	1584	0
545	20240930	093400	8290559	1584	1584	1584	1584	0
546	20240930	093300	8290559	1584	1584	1584	1584	1
547	20240930	093200	8288975	1584	1584	1584	1584	0
548	20240930	093100	8288975	1584	1584	1584	1584	0
549	20240930	093000	8288975	1584	1584	1584	1584	0
550	20240930	092900	8288975	1584	1584	1584	1584	0
551	20240930	092800	8288975	1584	1584	1584	1584	0
552	20240930	092700	8288975	1584	1584	1584	1584	0
553	20240930	092600	8288975	1584	1584	1584	1584	0
554	20240930	092500	8288975	1584	1584	1584	1584	0
555	20240930	092400	8288975	1584	1584	1584	1584	0
556	20240930	092300	8288975	1584	1584	1584	1584	0
557	20240930	092200	8288975	1584	1584	1584	1584	0
558	20240930	092100	8288975	1584	1584	1584	1584	0
559	20240930	092000	8288975	1584	1584	1584	1584	0
560	20240930	091900	8288975	1584	1584	1584	1584	0
561	20240930	091800	8288975	1584	1584	1584	1584	0
562	20240930	091700	8288975	1584	1584	1584	1584	42
563	20240930	091600	8222447	1584	1584	1584	1584	600
564	20240930	091500	7272047	1583	1583	1583	1583	0
565	20240930	091400	7272047	1583	1583	1583	1583	0
566	20240930	091300	7272047	1583	1590	1590	1582	3250
567	20240930	091200	2124701	1593	1593	1593	1593	0
568	20240930	091100	2124701	1593	1593	1593	1593	0
569	20240930	091000	2124701	1593	1593	1593	1593	0
570	20240930	090900	2124701	1593	1593	1593	1593	0
571	20240930	090800	2124701	1593	1593	1593	1593	0
572	20240930	090700	2124701	1593	1593	1593	1593	0
573	20240930	090600	2124701	1593	1593	1593	1593	1
574	20240930	090500	2123108	1590	1590	1590	1590	1
575	20240930	090400	2121518	1590	1590	1590	1590	0
576	20240930	090300	2121518	1590	1593	1593	1590	663
577	20240930	090200	1067316	1593	1593	1593	1593	669
578	20240930	090100	1599	1599	1599	1599	1599	0
579	20240930	090000	1599	1599	1599	1599	1599	1