KissMeData/002690/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	183700	6337099	1543	1543	1543	1543	38
3	20241016	183600	6337099	1543	1543	1543	1543	0
4	20241016	183500	6337099	1543	1543	1543	1543	0
5	20241016	183400	6337099	1543	1543	1543	1543	0
6	20241016	183300	6337099	1543	1543	1543	1543	0
7	20241016	183200	6337099	1543	1543	1543	1543	0
8	20241016	183100	6337099	1543	1543	1543	1543	0
9	20241016	183000	6337099	1543	1543	1543	1543	0
10	20241016	182900	6337099	1543	1543	1543	1543	0
11	20241016	182800	6337099	1543	1543	1543	1543	0
12	20241016	182700	6337099	1543	1543	1543	1543	0
13	20241016	182600	6337099	1543	1543	1543	1543	0
14	20241016	182500	6337099	1543	1543	1543	1543	0
15	20241016	182400	6337099	1543	1543	1543	1543	0
16	20241016	182300	6337099	1543	1543	1543	1543	0
17	20241016	182200	6337099	1543	1543	1543	1543	0
18	20241016	182100	6337099	1543	1543	1543	1543	0
19	20241016	182000	6337099	1543	1543	1543	1543	0
20	20241016	181900	6337099	1543	1543	1543	1543	0
21	20241016	181800	6337099	1543	1543	1543	1543	0
22	20241016	181700	6337099	1543	1543	1543	1543	0
23	20241016	181600	6337099	1543	1543	1543	1543	0
24	20241016	181500	6337099	1543	1543	1543	1543	0
25	20241016	181400	6337099	1543	1543	1543	1543	0
26	20241016	181300	6337099	1543	1543	1543	1543	0
27	20241016	181200	6337099	1543	1543	1543	1543	0
28	20241016	181100	6337099	1543	1543	1543	1543	0
29	20241016	181000	6337099	1543	1543	1543	1543	0
30	20241016	180900	6337099	1543	1543	1543	1543	0
31	20241016	180800	6337099	1543	1543	1543	1543	0
32	20241016	180700	6337099	1543	1543	1543	1543	38
33	20241016	180600	6337099	1543	1543	1543	1543	0
34	20241016	180500	6337099	1543	1543	1543	1543	0
35	20241016	180400	6337099	1543	1543	1543	1543	0
36	20241016	180300	6337099	1543	1543	1543	1543	0
37	20241016	180200	6337099	1543	1543	1543	1543	0
38	20241016	180100	6337099	1543	1543	1543	1543	0
39	20241016	180000	6337099	1543	1543	1543	1543	0
40	20241016	175900	6337099	1543	1543	1543	1543	0
41	20241016	175800	6337099	1543	1543	1543	1543	0
42	20241016	175700	6337099	1543	1543	1543	1543	0
43	20241016	175600	6337099	1543	1543	1543	1543	0
44	20241016	175500	6337099	1543	1543	1543	1543	0
45	20241016	175400	6337099	1543	1543	1543	1543	0
46	20241016	175300	6337099	1543	1543	1543	1543	0
47	20241016	175200	6337099	1543	1543	1543	1543	0
48	20241016	175100	6337099	1543	1543	1543	1543	0
49	20241016	175000	6337099	1543	1543	1543	1543	0
50	20241016	174900	6337099	1543	1543	1543	1543	0
51	20241016	174800	6337099	1543	1543	1543	1543	0
52	20241016	174700	6337099	1543	1543	1543	1543	0
53	20241016	174600	6337099	1543	1543	1543	1543	0
54	20241016	174500	6337099	1543	1543	1543	1543	0
55	20241016	174400	6337099	1543	1543	1543	1543	0
56	20241016	174300	6337099	1543	1543	1543	1543	0
57	20241016	174200	6337099	1543	1543	1543	1543	0
58	20241016	174100	6337099	1543	1543	1543	1543	0
59	20241016	174000	6337099	1543	1543	1543	1543	0
60	20241016	173900	6337099	1543	1543	1543	1543	0
61	20241016	173800	6337099	1543	1543	1543	1543	0
62	20241016	173700	6337099	1543	1543	1543	1543	38
63	20241016	173600	6337099	1543	1543	1543	1543	0
64	20241016	173500	6337099	1543	1543	1543	1543	0
65	20241016	173400	6337099	1543	1543	1543	1543	0
66	20241016	173300	6337099	1543	1543	1543	1543	0
67	20241016	173200	6337099	1543	1543	1543	1543	0
68	20241016	173100	6337099	1543	1543	1543	1543	0
69	20241016	173000	6337099	1543	1543	1543	1543	0
70	20241016	172900	6337099	1543	1543	1543	1543	0
71	20241016	172800	6337099	1543	1543	1543	1543	0
72	20241016	172700	6337099	1543	1543	1543	1543	0
73	20241016	172600	6337099	1543	1543	1543	1543	0
74	20241016	172500	6337099	1543	1543	1543	1543	0
75	20241016	172400	6337099	1543	1543	1543	1543	0
76	20241016	172300	6337099	1543	1543	1543	1543	0
77	20241016	172200	6337099	1543	1543	1543	1543	0
78	20241016	172100	6337099	1543	1543	1543	1543	0
79	20241016	172000	6337099	1543	1543	1543	1543	0
80	20241016	171900	6337099	1543	1543	1543	1543	0
81	20241016	171800	6337099	1543	1543	1543	1543	0
82	20241016	171700	6337099	1543	1543	1543	1543	0
83	20241016	171600	6337099	1543	1543	1543	1543	0
84	20241016	171500	6337099	1543	1543	1543	1543	0
85	20241016	171400	6337099	1543	1543	1543	1543	0
86	20241016	171300	6337099	1543	1543	1543	1543	0
87	20241016	171200	6337099	1543	1543	1543	1543	0
88	20241016	171100	6337099	1543	1543	1543	1543	0
89	20241016	171000	6337099	1543	1543	1543	1543	0
90	20241016	170900	6337099	1543	1543	1543	1543	0
91	20241016	170800	6337099	1543	1543	1543	1543	0
92	20241016	170700	6337099	1543	1543	1543	1543	38
93	20241016	170600	6337099	1543	1543	1543	1543	0
94	20241016	170500	6337099	1543	1543	1543	1543	0
95	20241016	170400	6337099	1543	1543	1543	1543	0
96	20241016	170300	6337099	1543	1543	1543	1543	0
97	20241016	170200	6337099	1543	1543	1543	1543	0
98	20241016	170100	6337099	1543	1543	1543	1543	0
99	20241016	170000	6337099	1543	1543	1543	1543	0
100	20241016	165900	6337099	1543	1543	1543	1543	0
101	20241016	165800	6337099	1543	1543	1543	1543	0
102	20241016	165700	6337099	1543	1543	1543	1543	0
103	20241016	165600	6337099	1543	1543	1543	1543	0
104	20241016	165500	6337099	1543	1543	1543	1543	0
105	20241016	165400	6337099	1543	1543	1543	1543	0
106	20241016	165300	6337099	1543	1543	1543	1543	0
107	20241016	165200	6337099	1543	1543	1543	1543	0
108	20241016	165100	6337099	1543	1543	1543	1543	0
109	20241016	165000	6337099	1543	1543	1543	1543	0
110	20241016	164900	6337099	1543	1543	1543	1543	0
111	20241016	164800	6337099	1543	1543	1543	1543	0
112	20241016	164700	6337099	1543	1543	1543	1543	0
113	20241016	164600	6337099	1543	1543	1543	1543	0
114	20241016	164500	6337099	1543	1543	1543	1543	0
115	20241016	164400	6337099	1543	1543	1543	1543	0
116	20241016	164300	6337099	1543	1543	1543	1543	0
117	20241016	164200	6337099	1543	1543	1543	1543	0
118	20241016	164100	6337099	1543	1543	1543	1543	0
119	20241016	164000	6337099	1543	1543	1543	1543	0
120	20241016	163900	6337099	1543	1543	1543	1543	0
121	20241016	163800	6337099	1543	1543	1543	1543	0
122	20241016	163700	6337099	1543	1543	1543	1543	38
123	20241016	163600	6337099	1543	1543	1543	1543	0
124	20241016	163500	6337099	1543	1543	1543	1543	0
125	20241016	163400	6337099	1543	1543	1543	1543	0
126	20241016	163300	6337099	1543	1543	1543	1543	0
127	20241016	163200	6337099	1543	1543	1543	1543	0
128	20241016	163100	6337099	1543	1543	1543	1543	0
129	20241016	163000	6337099	1543	1543	1543	1543	0
130	20241016	162900	6337099	1543	1543	1543	1543	0
131	20241016	162800	6337099	1543	1543	1543	1543	0
132	20241016	162700	6337099	1543	1543	1543	1543	0
133	20241016	162600	6337099	1543	1543	1543	1543	0
134	20241016	162500	6337099	1543	1543	1543	1543	0
135	20241016	162400	6337099	1543	1543	1543	1543	0
136	20241016	162300	6337099	1543	1543	1543	1543	0
137	20241016	162200	6337099	1543	1543	1543	1543	0
138	20241016	162100	6337099	1543	1543	1543	1543	0
139	20241016	162000	6337099	1543	1543	1543	1543	0
140	20241016	161900	6337099	1543	1543	1543	1543	0
141	20241016	161800	6337099	1543	1543	1543	1543	0
142	20241016	161700	6337099	1543	1543	1543	1543	0
143	20241016	161600	6337099	1543	1543	1543	1543	0
144	20241016	161500	6337099	1543	1543	1543	1543	0
145	20241016	161400	6337099	1543	1543	1543	1543	0
146	20241016	161300	6337099	1543	1543	1543	1543	0
147	20241016	161200	6337099	1543	1543	1543	1543	0
148	20241016	161100	6337099	1543	1543	1543	1543	0
149	20241016	161000	6337099	1543	1543	1543	1543	0
150	20241016	160900	6337099	1543	1543	1543	1543	0
151	20241016	160800	6337099	1543	1543	1543	1543	0
152	20241016	160700	6337099	1543	1543	1543	1543	38
153	20241016	160600	6337099	1543	1543	1543	1543	0
154	20241016	160500	6337099	1543	1543	1543	1543	0
155	20241016	160400	6337099	1543	1543	1543	1543	0
156	20241016	160300	6337099	1543	1543	1543	1543	0
157	20241016	160200	6337099	1543	1543	1543	1543	0
158	20241016	160100	6337099	1543	1543	1543	1543	0
159	20241016	160000	6337099	1543	1543	1543	1543	0
160	20241016	155900	6337099	1543	1543	1543	1543	0
161	20241016	155800	6337099	1543	1543	1543	1543	0
162	20241016	155700	6337099	1543	1543	1543	1543	0
163	20241016	155600	6337099	1543	1543	1543	1543	0
164	20241016	155500	6337099	1543	1543	1543	1543	0
165	20241016	155400	6337099	1543	1543	1543	1543	0
166	20241016	155300	6337099	1543	1543	1543	1543	0
167	20241016	155200	6337099	1543	1543	1543	1543	0
168	20241016	155100	6337099	1543	1543	1543	1543	0
169	20241016	155000	6337099	1543	1543	1543	1543	0
170	20241016	154900	6337099	1543	1543	1543	1543	0
171	20241016	154800	6337099	1543	1543	1543	1543	0
172	20241016	154700	6337099	1543	1543	1543	1543	0
173	20241016	154600	6337099	1543	1543	1543	1543	0
174	20241016	154500	6337099	1543	1543	1543	1543	0
175	20241016	154400	6337099	1543	1543	1543	1543	0
176	20241016	154300	6337099	1543	1543	1543	1543	0
177	20241016	154200	6337099	1543	1543	1543	1543	0
178	20241016	154100	6337099	1543	1543	1543	1543	0
179	20241016	154000	6337099	1543	1543	1543	1543	0
180	20241016	153900	6337099	1543	1543	1543	1543	0
181	20241016	153800	6337099	1543	1543	1543	1543	0
182	20241016	153700	6337099	1543	1543	1543	1543	38
183	20241016	153600	6337099	1543	1543	1543	1543	0
184	20241016	153500	6337099	1543	1543	1543	1543	0
185	20241016	153400	6337099	1543	1543	1543	1543	0
186	20241016	153300	6337099	1543	1543	1543	1543	0
187	20241016	153200	6337099	1543	1543	1543	1543	0
188	20241016	153100	6337099	1543	1543	1543	1543	0
189	20241016	153000	6337099	1543	1543	1543	1543	38
190	20241016	152900	6278465	1543	1543	1543	1543	0
191	20241016	152800	6278465	1543	1543	1543	1543	0
192	20241016	152700	6278465	1543	1543	1543	1543	0
193	20241016	152600	6278465	1543	1543	1543	1543	0
194	20241016	152500	6278465	1543	1543	1543	1543	0
195	20241016	152400	6278465	1543	1543	1543	1543	0
196	20241016	152300	6278465	1543	1543	1543	1543	0
197	20241016	152200	6278465	1543	1543	1543	1543	0
198	20241016	152100	6278465	1543	1543	1543	1543	0
199	20241016	152000	6278465	1543	1543	1543	1543	0
200	20241016	151900	6278465	1543	1543	1543	1543	0
201	20241016	151800	6278465	1543	1543	1543	1543	0
202	20241016	151700	6278465	1543	1543	1543	1543	0
203	20241016	151600	6278465	1543	1543	1543	1543	0
204	20241016	151500	6278465	1543	1543	1543	1543	0
205	20241016	151400	6278465	1543	1543	1543	1543	0
206	20241016	151300	6278465	1543	1543	1543	1543	0
207	20241016	151200	6278465	1543	1540	1543	1540	55
208	20241016	151100	6193762	1540	1540	1540	1540	0
209	20241016	151000	6193762	1540	1540	1540	1540	0
210	20241016	150900	6193762	1540	1540	1540	1540	0
211	20241016	150800	6193762	1540	1540	1540	1540	0
212	20241016	150700	6193762	1540	1540	1540	1540	0
213	20241016	150600	6193762	1540	1540	1540	1540	0
214	20241016	150500	6193762	1540	1540	1540	1540	0
215	20241016	150400	6193762	1540	1540	1540	1540	0
216	20241016	150300	6193762	1540	1540	1540	1540	0
217	20241016	150200	6193762	1540	1540	1540	1540	0
218	20241016	150100	6193762	1540	1540	1540	1540	0
219	20241016	150000	6193762	1540	1540	1540	1540	0
220	20241016	145900	6193762	1540	1540	1540	1540	0
221	20241016	145800	6193762	1540	1540	1540	1540	0
222	20241016	145700	6193762	1540	1540	1540	1540	0
223	20241016	145600	6193762	1540	1540	1540	1540	0
224	20241016	145500	6193762	1540	1540	1540	1540	0
225	20241016	145400	6193762	1540	1540	1540	1540	0
226	20241016	145300	6193762	1540	1540	1540	1540	0
227	20241016	145200	6193762	1540	1540	1540	1540	0
228	20241016	145100	6193762	1540	1540	1540	1540	0
229	20241016	145000	6193762	1540	1540	1540	1540	8
230	20241016	144900	6181442	1540	1540	1540	1540	0
231	20241016	144800	6181442	1540	1540	1540	1540	0
232	20241016	144700	6181442	1540	1540	1540	1540	0
233	20241016	144600	6181442	1540	1540	1540	1540	0
234	20241016	144500	6181442	1540	1540	1540	1540	0
235	20241016	144400	6181442	1540	1540	1540	1540	0
236	20241016	144300	6181442	1540	1540	1540	1540	0
237	20241016	144200	6181442	1540	1540	1540	1540	0
238	20241016	144100	6181442	1540	1540	1540	1540	0
239	20241016	144000	6181442	1540	1540	1540	1540	0
240	20241016	143900	6181442	1540	1540	1540	1540	0
241	20241016	143800	6181442	1540	1540	1540	1540	0
242	20241016	143700	6181442	1540	1540	1540	1540	8
243	20241016	143600	6169122	1543	1543	1543	1543	0
244	20241016	143500	6169122	1543	1543	1543	1543	0
245	20241016	143400	6169122	1543	1543	1543	1543	0
246	20241016	143300	6169122	1543	1543	1543	1543	0
247	20241016	143200	6169122	1543	1543	1543	1543	0
248	20241016	143100	6169122	1543	1543	1543	1543	0
249	20241016	143000	6169122	1543	1543	1543	1543	0
250	20241016	142900	6169122	1543	1543	1543	1543	0
251	20241016	142800	6169122	1543	1543	1543	1543	0
252	20241016	142700	6169122	1543	1543	1543	1543	0
253	20241016	142600	6169122	1543	1543	1543	1543	0
254	20241016	142500	6169122	1543	1543	1543	1543	5
255	20241016	142400	6161407	1540	1540	1540	1540	8
256	20241016	142300	6149087	1540	1540	1540	1540	0
257	20241016	142200	6149087	1540	1540	1540	1540	0
258	20241016	142100	6149087	1540	1540	1540	1540	0
259	20241016	142000	6149087	1540	1540	1540	1540	0
260	20241016	141900	6149087	1540	1540	1540	1540	0
261	20241016	141800	6149087	1540	1540	1540	1540	0
262	20241016	141700	6149087	1540	1540	1540	1540	0
263	20241016	141600	6149087	1540	1540	1540	1540	0
264	20241016	141500	6149087	1540	1542	1542	1540	200
265	20241016	141400	5840863	1542	1542	1542	1542	0
266	20241016	141300	5840863	1542	1542	1542	1542	0
267	20241016	141200	5840863	1542	1542	1542	1542	0
268	20241016	141100	5840863	1542	1542	1542	1542	8
269	20241016	141000	5828527	1542	1542	1542	1542	0
270	20241016	140900	5828527	1542	1542	1542	1542	0
271	20241016	140800	5828527	1542	1542	1542	1542	0
272	20241016	140700	5828527	1542	1542	1542	1542	0
273	20241016	140600	5828527	1542	1542	1542	1542	0
274	20241016	140500	5828527	1542	1542	1542	1542	0
275	20241016	140400	5828527	1542	1542	1542	1542	0
276	20241016	140300	5828527	1542	1542	1542	1542	0
277	20241016	140200	5828527	1542	1542	1542	1542	0
278	20241016	140100	5828527	1542	1542	1542	1542	0
279	20241016	140000	5828527	1542	1542	1542	1542	0
280	20241016	135900	5828527	1542	1542	1542	1542	0
281	20241016	135800	5828527	1542	1542	1542	1542	8
282	20241016	135700	5816191	1543	1543	1543	1543	0
283	20241016	135600	5816191	1543	1543	1543	1543	0
284	20241016	135500	5816191	1543	1543	1543	1543	0
285	20241016	135400	5816191	1543	1543	1543	1543	0
286	20241016	135300	5816191	1543	1543	1543	1543	1
287	20241016	135200	5814648	1541	1541	1541	1541	0
288	20241016	135100	5814648	1541	1541	1541	1541	0
289	20241016	135000	5814648	1541	1541	1541	1541	0
290	20241016	134900	5814648	1541	1541	1541	1541	0
291	20241016	134800	5814648	1541	1541	1541	1541	0
292	20241016	134700	5814648	1541	1541	1541	1541	0
293	20241016	134600	5814648	1541	1541	1541	1541	0
294	20241016	134500	5814648	1541	1541	1541	1541	8
295	20241016	134400	5802320	1541	1541	1541	1541	0
296	20241016	134300	5802320	1541	1541	1541	1541	85
297	20241016	134200	5671335	1540	1540	1540	1540	0
298	20241016	134100	5671335	1540	1540	1540	1540	0
299	20241016	134000	5671335	1540	1540	1540	1540	0
300	20241016	133900	5671335	1540	1540	1540	1540	0
301	20241016	133800	5671335	1540	1540	1540	1540	0
302	20241016	133700	5671335	1540	1540	1540	1540	0
303	20241016	133600	5671335	1540	1540	1540	1540	0
304	20241016	133500	5671335	1540	1540	1540	1540	0
305	20241016	133400	5671335	1540	1540	1540	1540	0
306	20241016	133300	5671335	1540	1540	1540	1540	0
307	20241016	133200	5671335	1540	1540	1540	1540	8
308	20241016	133100	5659015	1541	1541	1541	1541	0
309	20241016	133000	5659015	1541	1541	1541	1541	0
310	20241016	132900	5659015	1541	1541	1541	1541	0
311	20241016	132800	5659015	1541	1541	1541	1541	0
312	20241016	132700	5659015	1541	1541	1541	1541	0
313	20241016	132600	5659015	1541	1541	1541	1541	0
314	20241016	132500	5659015	1541	1541	1541	1541	0
315	20241016	132400	5659015	1541	1541	1541	1541	0
316	20241016	132300	5659015	1541	1541	1541	1541	0
317	20241016	132200	5659015	1541	1541	1541	1541	0
318	20241016	132100	5659015	1541	1541	1541	1541	0
319	20241016	132000	5659015	1541	1541	1541	1541	28
320	20241016	131900	5615867	1541	1541	1541	1541	8
321	20241016	131800	5603539	1543	1543	1543	1543	1
322	20241016	131700	5601996	1541	1541	1541	1541	0
323	20241016	131600	5601996	1541	1541	1541	1541	0
324	20241016	131500	5601996	1541	1541	1541	1541	0
325	20241016	131400	5601996	1541	1541	1541	1541	0
326	20241016	131300	5601996	1541	1541	1541	1541	0
327	20241016	131200	5601996	1541	1541	1541	1541	0
328	20241016	131100	5601996	1541	1541	1541	1541	0
329	20241016	131000	5601996	1541	1541	1541	1541	0
330	20241016	130900	5601996	1541	1541	1541	1541	0
331	20241016	130800	5601996	1541	1541	1541	1541	0
332	20241016	130700	5601996	1541	1541	1541	1541	0
333	20241016	130600	5601996	1541	1541	1541	1541	8
334	20241016	130500	5589668	1541	1541	1541	1541	0
335	20241016	130400	5589668	1541	1541	1541	1541	0
336	20241016	130300	5589668	1541	1541	1541	1541	0
337	20241016	130200	5589668	1541	1541	1541	1541	0
338	20241016	130100	5589668	1541	1541	1541	1541	0
339	20241016	130000	5589668	1541	1541	1541	1541	0
340	20241016	125900	5589668	1541	1541	1541	1541	0
341	20241016	125800	5589668	1541	1541	1541	1541	21
342	20241016	125700	5557307	1540	1540	1540	1540	0
343	20241016	125600	5557307	1540	1540	1540	1540	0
344	20241016	125500	5557307	1540	1540	1540	1540	0
345	20241016	125400	5557307	1540	1540	1540	1540	0
346	20241016	125300	5557307	1540	1540	1540	1540	8
347	20241016	125200	5544987	1540	1540	1540	1540	0
348	20241016	125100	5544987	1540	1540	1540	1540	0
349	20241016	125000	5544987	1540	1540	1540	1540	0
350	20241016	124900	5544987	1540	1540	1540	1540	0
351	20241016	124800	5544987	1540	1540	1540	1540	0
352	20241016	124700	5544987	1540	1540	1540	1540	0
353	20241016	124600	5544987	1540	1540	1540	1540	0
354	20241016	124500	5544987	1540	1540	1540	1540	0
355	20241016	124400	5544987	1540	1540	1540	1540	0
356	20241016	124300	5544987	1540	1540	1540	1540	0
357	20241016	124200	5544987	1540	1540	1540	1540	0
358	20241016	124100	5544987	1540	1540	1540	1540	0
359	20241016	124000	5544987	1540	1540	1540	1540	8
360	20241016	123900	5532667	1541	1541	1541	1541	0
361	20241016	123800	5532667	1541	1541	1541	1541	0
362	20241016	123700	5532667	1541	1541	1541	1541	0
363	20241016	123600	5532667	1541	1541	1541	1541	0
364	20241016	123500	5532667	1541	1541	1541	1541	0
365	20241016	123400	5532667	1541	1541	1541	1541	0
366	20241016	123300	5532667	1541	1541	1541	1541	0
367	20241016	123200	5532667	1541	1541	1541	1541	0
368	20241016	123100	5532667	1541	1541	1541	1541	3
369	20241016	123000	5528044	1540	1540	1540	1540	0
370	20241016	122900	5528044	1540	1540	1540	1540	0
371	20241016	122800	5528044	1540	1540	1540	1540	0
372	20241016	122700	5528044	1540	1540	1540	1540	8
373	20241016	122600	5515724	1540	1540	1540	1540	0
374	20241016	122500	5515724	1540	1540	1540	1540	0
375	20241016	122400	5515724	1540	1540	1540	1540	0
376	20241016	122300	5515724	1540	1540	1540	1540	0
377	20241016	122200	5515724	1540	1540	1540	1540	0
378	20241016	122100	5515724	1540	1540	1540	1540	0
379	20241016	122000	5515724	1540	1540	1540	1540	0
380	20241016	121900	5515724	1540	1540	1540	1540	0
381	20241016	121800	5515724	1540	1540	1540	1540	0
382	20241016	121700	5515724	1540	1540	1540	1540	0
383	20241016	121600	5515724	1540	1540	1540	1540	0
384	20241016	121500	5515724	1540	1540	1540	1540	0
385	20241016	121400	5515724	1540	1541	1541	1540	11
386	20241016	121300	5498781	1540	1540	1540	1540	0
387	20241016	121200	5498781	1540	1540	1540	1540	0
388	20241016	121100	5498781	1540	1540	1540	1540	0
389	20241016	121000	5498781	1540	1540	1540	1540	0
390	20241016	120900	5498781	1540	1540	1540	1540	0
391	20241016	120800	5498781	1540	1540	1540	1540	0
392	20241016	120700	5498781	1540	1540	1540	1540	0
393	20241016	120600	5498781	1540	1540	1540	1540	0
394	20241016	120500	5498781	1540	1540	1540	1540	0
395	20241016	120400	5498781	1540	1540	1540	1540	0
396	20241016	120300	5498781	1540	1540	1540	1540	0
397	20241016	120200	5498781	1540	1540	1540	1540	0
398	20241016	120100	5498781	1540	1540	1540	1540	8
399	20241016	120000	5486461	1540	1540	1540	1540	0
400	20241016	115900	5486461	1540	1540	1540	1540	13
401	20241016	115800	5466441	1540	1540	1540	1540	0
402	20241016	115700	5466441	1540	1540	1540	1540	0
403	20241016	115600	5466441	1540	1540	1540	1540	0
404	20241016	115500	5466441	1540	1540	1540	1540	0
405	20241016	115400	5466441	1540	1540	1540	1540	0
406	20241016	115300	5466441	1540	1540	1540	1540	0
407	20241016	115200	5466441	1540	1540	1540	1540	0
408	20241016	115100	5466441	1540	1540	1540	1540	11
409	20241016	115000	5449501	1540	1540	1540	1540	0
410	20241016	114900	5449501	1540	1540	1540	1540	0
411	20241016	114800	5449501	1540	1540	1540	1540	8
412	20241016	114700	5437181	1541	1541	1541	1541	0
413	20241016	114600	5437181	1541	1541	1541	1541	0
414	20241016	114500	5437181	1541	1541	1541	1541	0
415	20241016	114400	5437181	1541	1541	1541	1541	100
416	20241016	114300	5283081	1540	1540	1540	1540	0
417	20241016	114200	5283081	1540	1540	1540	1540	0
418	20241016	114100	5283081	1540	1540	1540	1540	0
419	20241016	114000	5283081	1540	1540	1540	1540	0
420	20241016	113900	5283081	1540	1540	1540	1540	0
421	20241016	113800	5283081	1540	1540	1540	1540	0
422	20241016	113700	5283081	1540	1540	1540	1540	0
423	20241016	113600	5283081	1540	1540	1540	1540	0
424	20241016	113500	5283081	1540	1540	1540	1540	8
425	20241016	113400	5270761	1541	1541	1541	1541	0
426	20241016	113300	5270761	1541	1541	1541	1541	0
427	20241016	113200	5270761	1541	1541	1541	1541	100
428	20241016	113100	5116661	1541	1541	1541	1541	0
429	20241016	113000	5116661	1541	1541	1541	1541	0
430	20241016	112900	5116661	1541	1541	1541	1541	0
431	20241016	112800	5116661	1541	1541	1541	1541	0
432	20241016	112700	5116661	1541	1541	1541	1541	42
433	20241016	112600	5051939	1541	1541	1541	1541	0
434	20241016	112500	5051939	1541	1541	1541	1541	0
435	20241016	112400	5051939	1541	1541	1541	1541	0
436	20241016	112300	5051939	1541	1541	1541	1541	0
437	20241016	112200	5051939	1541	1541	1541	1541	8
438	20241016	112100	5039611	1540	1541	1541	1540	300
439	20241016	112000	4577589	1541	1541	1541	1541	0
440	20241016	111900	4577589	1541	1541	1541	1541	0
441	20241016	111800	4577589	1541	1541	1541	1541	0
442	20241016	111700	4577589	1541	1541	1541	1541	0
443	20241016	111600	4577589	1541	1541	1541	1541	0
444	20241016	111500	4577589	1541	1541	1541	1541	0
445	20241016	111400	4577589	1541	1541	1541	1541	0
446	20241016	111300	4577589	1541	1541	1541	1541	0
447	20241016	111200	4577589	1541	1541	1541	1541	0
448	20241016	111100	4577589	1541	1541	1541	1541	0
449	20241016	111000	4577589	1541	1541	1541	1541	0
450	20241016	110900	4577589	1541	1541	1541	1541	9
451	20241016	110800	4563720	1541	1541	1541	1541	0
452	20241016	110700	4563720	1541	1541	1541	1541	0
453	20241016	110600	4563720	1541	1541	1541	1541	0
454	20241016	110500	4563720	1541	1541	1541	1541	0
455	20241016	110400	4563720	1541	1541	1541	1541	0
456	20241016	110300	4563720	1541	1541	1541	1541	0
457	20241016	110200	4563720	1541	1541	1541	1541	0
458	20241016	110100	4563720	1541	1541	1541	1541	0
459	20241016	110000	4563720	1541	1541	1541	1541	0
460	20241016	105900	4563720	1541	1541	1541	1541	0
461	20241016	105800	4563720	1541	1541	1541	1541	0
462	20241016	105700	4563720	1541	1541	1541	1541	0
463	20241016	105600	4563720	1541	1541	1541	1541	9
464	20241016	105500	4549851	1541	1541	1541	1541	0
465	20241016	105400	4549851	1541	1541	1541	1541	0
466	20241016	105300	4549851	1541	1541	1541	1541	0
467	20241016	105200	4549851	1541	1541	1541	1541	0
468	20241016	105100	4549851	1541	1541	1541	1541	0
469	20241016	105000	4549851	1541	1541	1541	1541	0
470	20241016	104900	4549851	1541	1541	1541	1541	0
471	20241016	104800	4549851	1541	1541	1541	1541	0
472	20241016	104700	4549851	1541	1541	1541	1541	0
473	20241016	104600	4549851	1541	1541	1541	1541	0
474	20241016	104500	4549851	1541	1541	1541	1541	0
475	20241016	104400	4549851	1541	1541	1541	1541	0
476	20241016	104300	4549851	1541	1541	1541	1541	9
477	20241016	104200	4535982	1541	1541	1541	1541	0
478	20241016	104100	4535982	1541	1541	1541	1541	0
479	20241016	104000	4535982	1541	1541	1541	1541	1
480	20241016	103900	4534441	1540	1540	1540	1540	0
481	20241016	103800	4534441	1540	1540	1540	1540	0
482	20241016	103700	4534441	1540	1540	1540	1540	0
483	20241016	103600	4534441	1540	1540	1540	1540	0
484	20241016	103500	4534441	1540	1540	1540	1540	0
485	20241016	103400	4534441	1540	1541	1541	1540	250
486	20241016	103300	4149391	1540	1540	1540	1540	0
487	20241016	103200	4149391	1540	1540	1540	1540	0
488	20241016	103100	4149391	1540	1540	1540	1540	0
489	20241016	103000	4149391	1540	1540	1540	1540	0
490	20241016	102900	4149391	1540	1540	1540	1540	0
491	20241016	102800	4149391	1540	1545	1545	1540	2000
492	20241016	102700	1062430	1546	1546	1546	1546	0
493	20241016	102600	1062430	1546	1546	1546	1546	0
494	20241016	102500	1062430	1546	1546	1546	1546	0
495	20241016	102400	1062430	1546	1546	1546	1546	0
496	20241016	102300	1062430	1546	1546	1546	1546	0
497	20241016	102200	1062430	1546	1546	1546	1546	0
498	20241016	102100	1062430	1546	1546	1546	1546	0
499	20241016	102000	1062430	1546	1546	1546	1546	0
500	20241016	101900	1062430	1546	1546	1546	1546	0
501	20241016	101800	1062430	1546	1546	1546	1546	0
502	20241016	101700	1062430	1546	1546	1546	1546	0
503	20241016	101600	1062430	1546	1546	1546	1546	0
504	20241016	101500	1062430	1546	1546	1546	1546	0
505	20241016	101400	1062430	1546	1545	1546	1545	40
506	20241016	101300	1000629	1547	1547	1547	1547	0
507	20241016	101200	1000629	1547	1547	1547	1547	0
508	20241016	101100	1000629	1547	1547	1547	1547	0
509	20241016	101000	1000629	1547	1547	1547	1547	0
510	20241016	100900	1000629	1547	1547	1547	1547	0
511	20241016	100800	1000629	1547	1547	1547	1547	0
512	20241016	100700	1000629	1547	1547	1547	1547	0
513	20241016	100600	1000629	1547	1547	1547	1547	0
514	20241016	100500	1000629	1547	1547	1547	1547	0
515	20241016	100400	1000629	1547	1547	1547	1547	0
516	20241016	100300	1000629	1547	1547	1547	1547	0
517	20241016	100200	1000629	1547	1547	1547	1547	0
518	20241016	100100	1000629	1547	1547	1547	1547	0
519	20241016	100000	1000629	1547	1547	1547	1547	0
520	20241016	095900	1000629	1547	1547	1547	1547	0
521	20241016	095800	1000629	1547	1547	1547	1547	0
522	20241016	095700	1000629	1547	1547	1547	1547	0
523	20241016	095600	1000629	1547	1547	1547	1547	0
524	20241016	095500	1000629	1547	1547	1547	1547	0
525	20241016	095400	1000629	1547	1547	1547	1547	0
526	20241016	095300	1000629	1547	1547	1547	1547	0
527	20241016	095200	1000629	1547	1547	1547	1547	0
528	20241016	095100	1000629	1547	1547	1547	1547	0
529	20241016	095000	1000629	1547	1547	1547	1547	0
530	20241016	094900	1000629	1547	1547	1547	1547	0
531	20241016	094800	1000629	1547	1547	1547	1547	1
532	20241016	094700	999082	1544	1544	1544	1544	0
533	20241016	094600	999082	1544	1544	1544	1544	0
534	20241016	094500	999082	1544	1544	1544	1544	0
535	20241016	094400	999082	1544	1544	1544	1544	0
536	20241016	094300	999082	1544	1544	1544	1544	0
537	20241016	094200	999082	1544	1544	1544	1544	0
538	20241016	094100	999082	1544	1544	1544	1544	0
539	20241016	094000	999082	1544	1545	1545	1544	245
540	20241016	093900	620752	1544	1544	1544	1544	0
541	20241016	093800	620752	1544	1544	1544	1544	0
542	20241016	093700	620752	1544	1544	1544	1544	0
543	20241016	093600	620752	1544	1544	1544	1544	0
544	20241016	093500	620752	1544	1544	1544	1544	0
545	20241016	093400	620752	1544	1544	1544	1544	0
546	20241016	093300	620752	1544	1544	1544	1544	0
547	20241016	093200	620752	1544	1544	1544	1544	0
548	20241016	093100	620752	1544	1544	1544	1544	0
549	20241016	093000	620752	1544	1544	1544	1544	0
550	20241016	092900	620752	1544	1544	1544	1544	0
551	20241016	092800	620752	1544	1544	1544	1544	0
552	20241016	092700	620752	1544	1544	1544	1544	0
553	20241016	092600	620752	1544	1544	1544	1544	0
554	20241016	092500	620752	1544	1544	1544	1544	0
555	20241016	092400	620752	1544	1544	1544	1544	0
556	20241016	092300	620752	1544	1544	1544	1544	0
557	20241016	092200	620752	1544	1544	1544	1544	0
558	20241016	092100	620752	1544	1544	1544	1544	0
559	20241016	092000	620752	1544	1544	1544	1544	0
560	20241016	091900	620752	1544	1544	1544	1544	0
561	20241016	091800	620752	1544	1544	1544	1544	0
562	20241016	091700	620752	1544	1544	1544	1544	0
563	20241016	091600	620752	1544	1544	1544	1544	0
564	20241016	091500	620752	1544	1544	1544	1544	0
565	20241016	091400	620752	1544	1544	1544	1544	0
566	20241016	091300	620752	1544	1544	1544	1544	0
567	20241016	091200	620752	1544	1544	1544	1544	1
568	20241016	091100	619208	1547	1547	1547	1547	0
569	20241016	091000	619208	1547	1547	1547	1547	1
570	20241016	090900	617661	1544	1545	1545	1544	400
571	20241016	090800	0	1544	1544	1544	1544	0
572	20241016	090700	0	1544	1544	1544	1544	0
573	20241016	090600	0	1544	1544	1544	1544	0
574	20241016	090500	0	1544	1544	1544	1544	0
575	20241016	090400	0	1544	1544	1544	1544	0
576	20241016	090300	0	1544	1544	1544	1544	0
577	20241016	090200	0	1544	1544	1544	1544	0
578	20241016	090100	0	1544	1544	1544	1544	0
579	20241016	090000	0	1544	1544	1544	1544	0