KissMeData/012160/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	185800	20812891	484	484	484	484	690
3	20241015	185700	20812891	484	484	484	484	0
4	20241015	185600	20812891	484	484	484	484	0
5	20241015	185500	20812891	484	484	484	484	0
6	20241015	185400	20812891	484	484	484	484	0
7	20241015	185300	20812891	484	484	484	484	0
8	20241015	185200	20812891	484	484	484	484	0
9	20241015	185100	20812891	484	484	484	484	0
10	20241015	185000	20812891	484	484	484	484	0
11	20241015	184900	20812891	484	484	484	484	0
12	20241015	184800	20812891	484	484	484	484	0
13	20241015	184700	20812891	484	484	484	484	0
14	20241015	184600	20812891	484	484	484	484	0
15	20241015	184500	20812891	484	484	484	484	0
16	20241015	184400	20812891	484	484	484	484	0
17	20241015	184300	20812891	484	484	484	484	0
18	20241015	184200	20812891	484	484	484	484	0
19	20241015	184100	20812891	484	484	484	484	0
20	20241015	184000	20812891	484	484	484	484	0
21	20241015	183900	20812891	484	484	484	484	0
22	20241015	183800	20812891	484	484	484	484	0
23	20241015	183700	20812891	484	484	484	484	0
24	20241015	183600	20812891	484	484	484	484	0
25	20241015	183500	20812891	484	484	484	484	0
26	20241015	183400	20812891	484	484	484	484	0
27	20241015	183300	20812891	484	484	484	484	0
28	20241015	183200	20812891	484	484	484	484	0
29	20241015	183100	20812891	484	484	484	484	0
30	20241015	183000	20812891	484	484	484	484	0
31	20241015	182900	20812891	484	484	484	484	0
32	20241015	182800	20812891	484	484	484	484	690
33	20241015	182700	20812891	484	484	484	484	0
34	20241015	182600	20812891	484	484	484	484	0
35	20241015	182500	20812891	484	484	484	484	0
36	20241015	182400	20812891	484	484	484	484	0
37	20241015	182300	20812891	484	484	484	484	0
38	20241015	182200	20812891	484	484	484	484	0
39	20241015	182100	20812891	484	484	484	484	0
40	20241015	182000	20812891	484	484	484	484	0
41	20241015	181900	20812891	484	484	484	484	0
42	20241015	181800	20812891	484	484	484	484	0
43	20241015	181700	20812891	484	484	484	484	0
44	20241015	181600	20812891	484	484	484	484	0
45	20241015	181500	20812891	484	484	484	484	0
46	20241015	181400	20812891	484	484	484	484	0
47	20241015	181300	20812891	484	484	484	484	0
48	20241015	181200	20812891	484	484	484	484	0
49	20241015	181100	20812891	484	484	484	484	0
50	20241015	181000	20812891	484	484	484	484	0
51	20241015	180900	20812891	484	484	484	484	0
52	20241015	180800	20812891	484	484	484	484	0
53	20241015	180700	20812891	484	484	484	484	0
54	20241015	180600	20812891	484	484	484	484	0
55	20241015	180500	20812891	484	484	484	484	0
56	20241015	180400	20812891	484	484	484	484	0
57	20241015	180300	20812891	484	484	484	484	0
58	20241015	180200	20812891	484	484	484	484	0
59	20241015	180100	20812891	484	484	484	484	0
60	20241015	180000	20812891	484	484	484	484	0
61	20241015	175900	20812891	484	484	484	484	0
62	20241015	175800	20812891	484	484	484	484	690
63	20241015	175700	20812891	484	484	484	484	0
64	20241015	175600	20812891	484	484	484	484	0
65	20241015	175500	20812891	484	484	484	484	0
66	20241015	175400	20812891	484	484	484	484	0
67	20241015	175300	20812891	484	484	484	484	0
68	20241015	175200	20812891	484	484	484	484	0
69	20241015	175100	20812891	484	484	484	484	0
70	20241015	175000	20812891	484	484	484	484	0
71	20241015	174900	20812891	484	484	484	484	0
72	20241015	174800	20812891	484	484	484	484	0
73	20241015	174700	20812891	484	484	484	484	0
74	20241015	174600	20812891	484	484	484	484	0
75	20241015	174500	20812891	484	484	484	484	0
76	20241015	174400	20812891	484	484	484	484	0
77	20241015	174300	20812891	484	484	484	484	0
78	20241015	174200	20812891	484	484	484	484	0
79	20241015	174100	20812891	484	484	484	484	0
80	20241015	174000	20812891	484	484	484	484	0
81	20241015	173900	20812891	484	484	484	484	0
82	20241015	173800	20812891	484	484	484	484	0
83	20241015	173700	20812891	484	484	484	484	0
84	20241015	173600	20812891	484	484	484	484	0
85	20241015	173500	20812891	484	484	484	484	0
86	20241015	173400	20812891	484	484	484	484	0
87	20241015	173300	20812891	484	484	484	484	0
88	20241015	173200	20812891	484	484	484	484	0
89	20241015	173100	20812891	484	484	484	484	0
90	20241015	173000	20812891	484	484	484	484	0
91	20241015	172900	20812891	484	484	484	484	0
92	20241015	172800	20812891	484	484	484	484	690
93	20241015	172700	20812891	484	484	484	484	0
94	20241015	172600	20812891	484	484	484	484	0
95	20241015	172500	20812891	484	484	484	484	0
96	20241015	172400	20812891	484	484	484	484	0
97	20241015	172300	20812891	484	484	484	484	0
98	20241015	172200	20812891	484	484	484	484	0
99	20241015	172100	20812891	484	484	484	484	0
100	20241015	172000	20812891	484	484	484	484	0
101	20241015	171900	20812891	484	484	484	484	0
102	20241015	171800	20812891	484	484	484	484	0
103	20241015	171700	20812891	484	484	484	484	0
104	20241015	171600	20812891	484	484	484	484	0
105	20241015	171500	20812891	484	484	484	484	0
106	20241015	171400	20812891	484	484	484	484	0
107	20241015	171300	20812891	484	484	484	484	0
108	20241015	171200	20812891	484	484	484	484	0
109	20241015	171100	20812891	484	484	484	484	0
110	20241015	171000	20812891	484	484	484	484	0
111	20241015	170900	20812891	484	484	484	484	0
112	20241015	170800	20812891	484	484	484	484	0
113	20241015	170700	20812891	484	484	484	484	0
114	20241015	170600	20812891	484	484	484	484	0
115	20241015	170500	20812891	484	484	484	484	0
116	20241015	170400	20812891	484	484	484	484	0
117	20241015	170300	20812891	484	484	484	484	0
118	20241015	170200	20812891	484	484	484	484	0
119	20241015	170100	20812891	484	484	484	484	0
120	20241015	170000	20812891	484	484	484	484	0
121	20241015	165900	20812891	484	484	484	484	0
122	20241015	165800	20812891	484	484	484	484	690
123	20241015	165700	20812891	484	484	484	484	0
124	20241015	165600	20812891	484	484	484	484	0
125	20241015	165500	20812891	484	484	484	484	0
126	20241015	165400	20812891	484	484	484	484	0
127	20241015	165300	20812891	484	484	484	484	0
128	20241015	165200	20812891	484	484	484	484	0
129	20241015	165100	20812891	484	484	484	484	0
130	20241015	165000	20812891	484	484	484	484	0
131	20241015	164900	20812891	484	484	484	484	0
132	20241015	164800	20812891	484	484	484	484	0
133	20241015	164700	20812891	484	484	484	484	0
134	20241015	164600	20812891	484	484	484	484	0
135	20241015	164500	20812891	484	484	484	484	0
136	20241015	164400	20812891	484	484	484	484	0
137	20241015	164300	20812891	484	484	484	484	0
138	20241015	164200	20812891	484	484	484	484	0
139	20241015	164100	20812891	484	484	484	484	0
140	20241015	164000	20812891	484	484	484	484	0
141	20241015	163900	20812891	484	484	484	484	0
142	20241015	163800	20812891	484	484	484	484	0
143	20241015	163700	20812891	484	484	484	484	0
144	20241015	163600	20812891	484	484	484	484	0
145	20241015	163500	20812891	484	484	484	484	0
146	20241015	163400	20812891	484	484	484	484	0
147	20241015	163300	20812891	484	484	484	484	0
148	20241015	163200	20812891	484	484	484	484	0
149	20241015	163100	20812891	484	484	484	484	0
150	20241015	163000	20812891	484	484	484	484	0
151	20241015	162900	20812891	484	484	484	484	0
152	20241015	162800	20812891	484	484	484	484	690
153	20241015	162700	20812891	484	484	484	484	0
154	20241015	162600	20812891	484	484	484	484	0
155	20241015	162500	20812891	484	484	484	484	0
156	20241015	162400	20812891	484	484	484	484	0
157	20241015	162300	20812891	484	484	484	484	0
158	20241015	162200	20812891	484	484	484	484	0
159	20241015	162100	20812891	484	484	484	484	0
160	20241015	162000	20812891	484	484	484	484	0
161	20241015	161900	20812891	484	484	484	484	0
162	20241015	161800	20812891	484	484	484	484	0
163	20241015	161700	20812891	484	484	484	484	0
164	20241015	161600	20812891	484	484	484	484	0
165	20241015	161500	20812891	484	484	484	484	0
166	20241015	161400	20812891	484	484	484	484	0
167	20241015	161300	20812891	484	484	484	484	0
168	20241015	161200	20812891	484	484	484	484	0
169	20241015	161100	20812891	484	484	484	484	0
170	20241015	161000	20812891	484	484	484	484	0
171	20241015	160900	20812891	484	484	484	484	0
172	20241015	160800	20812891	484	484	484	484	0
173	20241015	160700	20812891	484	484	484	484	0
174	20241015	160600	20812891	484	484	484	484	0
175	20241015	160500	20812891	484	484	484	484	0
176	20241015	160400	20812891	484	484	484	484	0
177	20241015	160300	20812891	484	484	484	484	0
178	20241015	160200	20812891	484	484	484	484	0
179	20241015	160100	20812891	484	484	484	484	0
180	20241015	160000	20812891	484	484	484	484	0
181	20241015	155900	20812891	484	484	484	484	0
182	20241015	155800	20812891	484	484	484	484	690
183	20241015	155700	20812891	484	484	484	484	0
184	20241015	155600	20812891	484	484	484	484	0
185	20241015	155500	20812891	484	484	484	484	0
186	20241015	155400	20812891	484	484	484	484	0
187	20241015	155300	20812891	484	484	484	484	0
188	20241015	155200	20812891	484	484	484	484	0
189	20241015	155100	20812891	484	484	484	484	0
190	20241015	155000	20812891	484	484	484	484	0
191	20241015	154900	20812891	484	484	484	484	0
192	20241015	154800	20812891	484	484	484	484	0
193	20241015	154700	20812891	484	484	484	484	0
194	20241015	154600	20812891	484	484	484	484	0
195	20241015	154500	20812891	484	484	484	484	0
196	20241015	154400	20812891	484	484	484	484	0
197	20241015	154300	20812891	484	484	484	484	0
198	20241015	154200	20812891	484	484	484	484	0
199	20241015	154100	20812891	484	484	484	484	0
200	20241015	154000	20812891	484	484	484	484	0
201	20241015	153900	20812891	484	484	484	484	0
202	20241015	153800	20812891	484	484	484	484	0
203	20241015	153700	20812891	484	484	484	484	0
204	20241015	153600	20812891	484	484	484	484	0
205	20241015	153500	20812891	484	484	484	484	0
206	20241015	153400	20812891	484	484	484	484	0
207	20241015	153300	20812891	484	484	484	484	0
208	20241015	153200	20812891	484	484	484	484	0
209	20241015	153100	20812891	484	484	484	484	0
210	20241015	153000	20812891	484	484	484	484	690
211	20241015	152900	20478931	484	484	484	484	0
212	20241015	152800	20478931	484	484	484	484	0
213	20241015	152700	20478931	484	484	484	484	0
214	20241015	152600	20478931	484	484	484	484	0
215	20241015	152500	20478931	484	484	484	484	0
216	20241015	152400	20478931	484	484	484	484	0
217	20241015	152300	20478931	484	484	484	484	0
218	20241015	152200	20478931	484	484	484	484	0
219	20241015	152100	20478931	484	484	484	484	0
220	20241015	152000	20478931	484	484	484	484	0
221	20241015	151900	20478931	484	484	484	484	0
222	20241015	151800	20478931	484	484	484	484	0
223	20241015	151700	20478931	484	484	484	484	0
224	20241015	151600	20478931	484	484	484	484	0
225	20241015	151500	20478931	484	484	484	484	0
226	20241015	151400	20478931	484	484	484	484	0
227	20241015	151300	20478931	484	484	484	484	0
228	20241015	151200	20478931	484	484	484	484	0
229	20241015	151100	20478931	484	484	484	484	0
230	20241015	151000	20478931	484	484	484	484	0
231	20241015	150900	20478931	484	484	484	484	0
232	20241015	150800	20478931	484	484	484	484	0
233	20241015	150700	20478931	484	484	484	484	0
234	20241015	150600	20478931	484	484	484	484	0
235	20241015	150500	20478931	484	484	484	484	0
236	20241015	150400	20478931	484	483	484	483	50
237	20241015	150300	20454744	484	484	484	484	0
238	20241015	150200	20454744	484	484	484	484	0
239	20241015	150100	20454744	484	484	484	484	0
240	20241015	150000	20454744	484	483	484	483	8
241	20241015	145900	20450879	483	483	483	483	0
242	20241015	145800	20450879	483	483	483	483	6900
243	20241015	145700	17118179	483	483	483	483	0
244	20241015	145600	17118179	483	483	483	483	1
245	20241015	145500	17117696	483	483	483	483	0
246	20241015	145400	17117696	483	483	483	483	0
247	20241015	145300	17117696	483	483	483	483	0
248	20241015	145200	17117696	483	483	483	483	0
249	20241015	145100	17117696	483	483	483	483	0
250	20241015	145000	17117696	483	483	483	483	0
251	20241015	144900	17117696	483	483	483	483	0
252	20241015	144800	17117696	483	483	483	483	0
253	20241015	144700	17117696	483	483	483	483	0
254	20241015	144600	17117696	483	483	483	483	0
255	20241015	144500	17117696	483	483	483	483	0
256	20241015	144400	17117696	483	483	483	483	0
257	20241015	144300	17117696	483	483	483	483	0
258	20241015	144200	17117696	483	483	483	483	0
259	20241015	144100	17117696	483	482	483	482	3
260	20241015	144000	17116249	480	482	482	480	1000
261	20241015	143900	16635499	483	483	483	483	0
262	20241015	143800	16635499	483	483	483	483	1
263	20241015	143700	16635016	482	482	482	482	32
264	20241015	143600	16619592	482	482	482	482	304
265	20241015	143500	16473064	481	481	481	481	0
266	20241015	143400	16473064	481	481	481	481	1
267	20241015	143300	16472583	482	482	482	482	0
268	20241015	143200	16472583	482	482	482	482	0
269	20241015	143100	16472583	482	482	482	482	0
270	20241015	143000	16472583	482	482	482	482	0
271	20241015	142900	16472583	482	482	482	482	0
272	20241015	142800	16472583	482	482	482	482	0
273	20241015	142700	16472583	482	482	482	482	0
274	20241015	142600	16472583	482	482	482	482	0
275	20241015	142500	16472583	482	482	482	482	0
276	20241015	142400	16472583	482	482	482	482	0
277	20241015	142300	16472583	482	482	482	482	0
278	20241015	142200	16472583	482	482	482	482	0
279	20241015	142100	16472583	482	482	482	482	0
280	20241015	142000	16472583	482	482	482	482	0
281	20241015	141900	16472583	482	482	482	482	0
282	20241015	141800	16472583	482	482	482	482	0
283	20241015	141700	16472583	482	482	482	482	60
284	20241015	141600	16443663	482	482	482	482	0
285	20241015	141500	16443663	482	482	482	482	0
286	20241015	141400	16443663	482	482	482	482	0
287	20241015	141300	16443663	482	482	482	482	0
288	20241015	141200	16443663	482	482	482	482	0
289	20241015	141100	16443663	482	482	482	482	0
290	20241015	141000	16443663	482	482	482	482	0
291	20241015	140900	16443663	482	482	482	482	0
292	20241015	140800	16443663	482	482	482	482	0
293	20241015	140700	16443663	482	482	482	482	0
294	20241015	140600	16443663	482	482	482	482	20
295	20241015	140500	16434023	482	482	482	482	0
296	20241015	140400	16434023	482	482	482	482	0
297	20241015	140300	16434023	482	482	482	482	0
298	20241015	140200	16434023	482	482	482	482	0
299	20241015	140100	16434023	482	482	482	482	0
300	20241015	140000	16434023	482	482	482	482	0
301	20241015	135900	16434023	482	482	482	482	1
302	20241015	135800	16433541	481	481	481	481	0
303	20241015	135700	16433541	481	481	481	481	0
304	20241015	135600	16433541	481	481	481	481	976
305	20241015	135500	15964085	483	483	483	483	0
306	20241015	135400	15964085	483	483	483	483	0
307	20241015	135300	15964085	483	483	483	483	0
308	20241015	135200	15964085	483	483	483	483	0
309	20241015	135100	15964085	483	483	483	483	0
310	20241015	135000	15964085	483	483	483	483	0
311	20241015	134900	15964085	483	483	483	483	0
312	20241015	134800	15964085	483	483	483	483	0
313	20241015	134700	15964085	483	483	483	483	0
314	20241015	134600	15964085	483	483	483	483	0
315	20241015	134500	15964085	483	483	483	483	0
316	20241015	134400	15964085	483	483	483	483	0
317	20241015	134300	15964085	483	483	483	483	0
318	20241015	134200	15964085	483	483	483	483	0
319	20241015	134100	15964085	483	483	483	483	0
320	20241015	134000	15964085	483	483	483	483	0
321	20241015	133900	15964085	483	483	483	483	0
322	20241015	133800	15964085	483	482	483	482	2
323	20241015	133700	15963120	483	483	483	483	0
324	20241015	133600	15963120	483	483	483	483	0
325	20241015	133500	15963120	483	483	483	483	0
326	20241015	133400	15963120	483	483	483	483	0
327	20241015	133300	15963120	483	483	483	483	0
328	20241015	133200	15963120	483	483	483	483	0
329	20241015	133100	15963120	483	483	483	483	0
330	20241015	133000	15963120	483	482	483	482	3
331	20241015	132900	15961673	483	483	483	483	0
332	20241015	132800	15961673	483	483	483	483	0
333	20241015	132700	15961673	483	483	483	483	0
334	20241015	132600	15961673	483	483	483	483	0
335	20241015	132500	15961673	483	483	483	483	0
336	20241015	132400	15961673	483	483	483	483	0
337	20241015	132300	15961673	483	483	483	483	0
338	20241015	132200	15961673	483	483	483	483	0
339	20241015	132100	15961673	483	483	483	483	0
340	20241015	132000	15961673	483	483	483	483	0
341	20241015	131900	15961673	483	483	483	483	0
342	20241015	131800	15961673	483	483	483	483	0
343	20241015	131700	15961673	483	483	483	483	0
344	20241015	131600	15961673	483	482	483	482	100
345	20241015	131500	15913395	483	483	483	483	0
346	20241015	131400	15913395	483	483	483	483	0
347	20241015	131300	15913395	483	483	483	483	0
348	20241015	131200	15913395	483	483	483	483	0
349	20241015	131100	15913395	483	483	483	483	0
350	20241015	131000	15913395	483	483	483	483	0
351	20241015	130900	15913395	483	483	483	483	0
352	20241015	130800	15913395	483	483	483	483	0
353	20241015	130700	15913395	483	483	483	483	0
354	20241015	130600	15913395	483	483	483	483	0
355	20241015	130500	15913395	483	483	483	483	0
356	20241015	130400	15913395	483	483	483	483	0
357	20241015	130300	15913395	483	483	483	483	0
358	20241015	130200	15913395	483	483	483	483	0
359	20241015	130100	15913395	483	483	483	483	0
360	20241015	130000	15913395	483	483	483	483	0
361	20241015	125900	15913395	483	483	483	483	0
362	20241015	125800	15913395	483	483	483	483	0
363	20241015	125700	15913395	483	483	483	483	0
364	20241015	125600	15913395	483	483	483	483	0
365	20241015	125500	15913395	483	483	483	483	0
366	20241015	125400	15913395	483	483	483	483	0
367	20241015	125300	15913395	483	483	483	483	0
368	20241015	125200	15913395	483	483	483	483	0
369	20241015	125100	15913395	483	483	483	483	0
370	20241015	125000	15913395	483	483	483	483	0
371	20241015	124900	15913395	483	483	483	483	0
372	20241015	124800	15913395	483	483	483	483	0
373	20241015	124700	15913395	483	483	483	483	0
374	20241015	124600	15913395	483	483	483	483	0
375	20241015	124500	15913395	483	482	483	482	2
376	20241015	124400	15912430	483	483	483	483	0
377	20241015	124300	15912430	483	482	483	482	5
378	20241015	124200	15910016	483	483	483	483	0
379	20241015	124100	15910016	483	483	483	483	0
380	20241015	124000	15910016	483	483	483	483	0
381	20241015	123900	15910016	483	482	483	482	2
382	20241015	123800	15909051	483	483	483	483	0
383	20241015	123700	15909051	483	483	483	483	0
384	20241015	123600	15909051	483	483	483	483	0
385	20241015	123500	15909051	483	483	483	483	0
386	20241015	123400	15909051	483	483	483	483	0
387	20241015	123300	15909051	483	483	483	483	0
388	20241015	123200	15909051	483	483	483	483	0
389	20241015	123100	15909051	483	483	483	483	0
390	20241015	123000	15909051	483	483	483	483	0
391	20241015	122900	15909051	483	483	483	483	0
392	20241015	122800	15909051	483	483	483	483	0
393	20241015	122700	15909051	483	483	483	483	0
394	20241015	122600	15909051	483	483	483	483	0
395	20241015	122500	15909051	483	482	483	482	2
396	20241015	122400	15908086	480	480	480	480	0
397	20241015	122300	15908086	480	480	480	480	1
398	20241015	122200	15907606	483	483	483	483	0
399	20241015	122100	15907606	483	483	483	483	0
400	20241015	122000	15907606	483	480	483	480	2
401	20241015	121900	15906643	483	483	483	483	0
402	20241015	121800	15906643	483	483	483	483	0
403	20241015	121700	15906643	483	483	483	483	0
404	20241015	121600	15906643	483	483	483	483	0
405	20241015	121500	15906643	483	483	483	483	0
406	20241015	121400	15906643	483	483	483	483	0
407	20241015	121300	15906643	483	483	483	483	0
408	20241015	121200	15906643	483	483	483	483	0
409	20241015	121100	15906643	483	483	483	483	0
410	20241015	121000	15906643	483	483	483	483	0
411	20241015	120900	15906643	483	483	483	483	0
412	20241015	120800	15906643	483	483	483	483	0
413	20241015	120700	15906643	483	480	483	480	2
414	20241015	120600	15905680	483	483	483	483	0
415	20241015	120500	15905680	483	480	483	480	2
416	20241015	120400	15904717	483	480	483	480	2
417	20241015	120300	15903754	483	483	483	483	0
418	20241015	120200	15903754	483	483	483	483	0
419	20241015	120100	15903754	483	483	483	483	0
420	20241015	120000	15903754	483	483	483	483	0
421	20241015	115900	15903754	483	483	483	483	0
422	20241015	115800	15903754	483	483	483	483	0
423	20241015	115700	15903754	483	480	483	480	2
424	20241015	115600	15902791	483	483	483	483	0
425	20241015	115500	15902791	483	483	483	483	0
426	20241015	115400	15902791	483	483	483	483	0
427	20241015	115300	15902791	483	483	483	483	0
428	20241015	115200	15902791	483	480	483	480	2
429	20241015	115100	15901828	479	481	481	479	361
430	20241015	115000	15728903	483	483	483	483	0
431	20241015	114900	15728903	483	483	483	483	0
432	20241015	114800	15728903	483	483	483	483	0
433	20241015	114700	15728903	483	483	483	483	0
434	20241015	114600	15728903	483	483	483	483	0
435	20241015	114500	15728903	483	483	483	483	0
436	20241015	114400	15728903	483	483	483	483	0
437	20241015	114300	15728903	483	483	483	483	0
438	20241015	114200	15728903	483	483	483	483	0
439	20241015	114100	15728903	483	483	483	483	0
440	20241015	114000	15728903	483	483	483	483	1
441	20241015	113900	15728420	482	482	482	482	221
442	20241015	113800	15621898	482	480	482	480	2
443	20241015	113700	15620936	478	478	478	478	0
444	20241015	113600	15620936	478	478	478	478	0
445	20241015	113500	15620936	478	478	478	478	0
446	20241015	113400	15620936	478	478	478	478	0
447	20241015	113300	15620936	478	478	478	478	0
448	20241015	113200	15620936	478	478	478	478	0
449	20241015	113100	15620936	478	478	478	478	0
450	20241015	113000	15620936	478	478	478	478	198
451	20241015	112900	15526292	480	480	480	480	43
452	20241015	112800	15505652	482	482	482	482	0
453	20241015	112700	15505652	482	482	482	482	0
454	20241015	112600	15505652	482	482	482	482	9
455	20241015	112500	15501314	483	483	483	483	0
456	20241015	112400	15501314	483	483	483	483	0
457	20241015	112300	15501314	483	483	483	483	0
458	20241015	112200	15501314	483	483	483	483	0
459	20241015	112100	15501314	483	483	483	483	0
460	20241015	112000	15501314	483	483	483	483	0
461	20241015	111900	15501314	483	483	483	483	0
462	20241015	111800	15501314	483	483	483	483	0
463	20241015	111700	15501314	483	483	483	483	0
464	20241015	111600	15501314	483	483	483	483	0
465	20241015	111500	15501314	483	483	483	483	0
466	20241015	111400	15501314	483	483	483	483	0
467	20241015	111300	15501314	483	483	483	483	0
468	20241015	111200	15501314	483	483	483	483	0
469	20241015	111100	15501314	483	483	483	483	0
470	20241015	111000	15501314	483	483	483	483	0
471	20241015	110900	15501314	483	483	483	483	0
472	20241015	110800	15501314	483	483	483	483	0
473	20241015	110700	15501314	483	483	483	483	0
474	20241015	110600	15501314	483	483	483	483	0
475	20241015	110500	15501314	483	483	483	483	0
476	20241015	110400	15501314	483	483	483	483	0
477	20241015	110300	15501314	483	483	483	483	0
478	20241015	110200	15501314	483	483	483	483	5
479	20241015	110100	15498899	483	483	483	483	0
480	20241015	110000	15498899	483	483	483	483	0
481	20241015	105900	15498899	483	483	483	483	0
482	20241015	105800	15498899	483	483	483	483	1
483	20241015	105700	15498416	483	483	483	483	0
484	20241015	105600	15498416	483	483	483	483	0
485	20241015	105500	15498416	483	483	483	483	0
486	20241015	105400	15498416	483	483	483	483	0
487	20241015	105300	15498416	483	483	483	483	0
488	20241015	105200	15498416	483	483	483	483	0
489	20241015	105100	15498416	483	483	483	483	0
490	20241015	105000	15498416	483	483	483	483	0
491	20241015	104900	15498416	483	483	483	483	1
492	20241015	104800	15497933	483	483	483	483	0
493	20241015	104700	15497933	483	483	483	483	0
494	20241015	104600	15497933	483	483	483	483	0
495	20241015	104500	15497933	483	483	483	483	0
496	20241015	104400	15497933	483	483	483	483	0
497	20241015	104300	15497933	483	483	483	483	0
498	20241015	104200	15497933	483	483	483	483	1
499	20241015	104100	15497450	482	482	482	482	0
500	20241015	104000	15497450	482	482	482	482	1
501	20241015	103900	15496968	483	483	483	483	0
502	20241015	103800	15496968	483	483	483	483	0
503	20241015	103700	15496968	483	483	483	483	0
504	20241015	103600	15496968	483	483	483	483	0
505	20241015	103500	15496968	483	482	483	482	2
506	20241015	103400	15496003	480	480	480	480	1
507	20241015	103300	15495523	483	483	483	483	0
508	20241015	103200	15495523	483	483	483	483	0
509	20241015	103100	15495523	483	483	483	483	0
510	20241015	103000	15495523	483	483	483	483	0
511	20241015	102900	15495523	483	483	483	483	0
512	20241015	102800	15495523	483	483	483	483	0
513	20241015	102700	15495523	483	483	483	483	0
514	20241015	102600	15495523	483	483	483	483	0
515	20241015	102500	15495523	483	483	483	483	0
516	20241015	102400	15495523	483	483	483	483	0
517	20241015	102300	15495523	483	483	483	483	0
518	20241015	102200	15495523	483	480	483	480	2
519	20241015	102100	15494560	477	477	477	477	0
520	20241015	102000	15494560	477	477	477	477	0
521	20241015	101900	15494560	477	477	477	477	0
522	20241015	101800	15494560	477	477	477	477	0
523	20241015	101700	15494560	477	477	477	477	0
524	20241015	101600	15494560	477	481	481	477	9353
525	20241015	101500	11021451	481	481	481	481	0
526	20241015	101400	11021451	481	479	481	479	1301
527	20241015	101300	10398270	479	480	480	479	10000
528	20241015	101200	5603070	481	483	483	481	4500
529	20241015	101100	3438164	484	484	484	484	0
530	20241015	101000	3438164	484	484	484	484	0
531	20241015	100900	3438164	484	484	484	484	0
532	20241015	100800	3438164	484	484	484	484	0
533	20241015	100700	3438164	484	484	484	484	0
534	20241015	100600	3438164	484	484	484	484	0
535	20241015	100500	3438164	484	484	484	484	0
536	20241015	100400	3438164	484	484	484	484	0
537	20241015	100300	3438164	484	484	484	484	1000
538	20241015	100200	2954164	484	484	484	484	0
539	20241015	100100	2954164	484	484	484	484	0
540	20241015	100000	2954164	484	483	484	483	2000
541	20241015	095900	1986165	485	485	485	485	0
542	20241015	095800	1986165	485	485	485	485	0
543	20241015	095700	1986165	485	485	485	485	0
544	20241015	095600	1986165	485	485	485	485	0
545	20241015	095500	1986165	485	485	485	485	0
546	20241015	095400	1986165	485	485	485	485	0
547	20241015	095300	1986165	485	485	485	485	0
548	20241015	095200	1986165	485	485	485	485	0
549	20241015	095100	1986165	485	485	485	485	0
550	20241015	095000	1986165	485	485	485	485	0
551	20241015	094900	1986165	485	485	485	485	0
552	20241015	094800	1986165	485	485	485	485	0
553	20241015	094700	1986165	485	485	485	485	0
554	20241015	094600	1986165	485	485	485	485	0
555	20241015	094500	1986165	485	485	485	485	0
556	20241015	094400	1986165	485	485	485	485	0
557	20241015	094300	1986165	485	485	485	485	0
558	20241015	094200	1986165	485	483	485	483	1000
559	20241015	094100	1501222	483	483	483	483	1
560	20241015	094000	1500739	485	483	485	483	23
561	20241015	093900	1489594	481	481	481	481	0
562	20241015	093800	1489594	481	481	485	481	22
563	20241015	093700	1478938	485	485	485	485	0
564	20241015	093600	1478938	485	481	485	481	2
565	20241015	093500	1477972	481	480	485	480	901
566	20241015	093400	1042652	482	480	482	480	35
567	20241015	093300	1025798	482	480	482	480	102
568	20241015	093200	976638	482	482	482	482	0
569	20241015	093100	976638	482	482	482	482	0
570	20241015	093000	976638	482	480	482	480	2
571	20241015	092900	975676	482	482	482	482	0
572	20241015	092800	975676	482	482	482	482	0
573	20241015	092700	975676	482	480	482	480	2
574	20241015	092600	974714	482	480	482	480	2
575	20241015	092500	973752	478	478	478	478	0
576	20241015	092400	973752	478	480	482	478	3
577	20241015	092300	972312	478	478	478	478	100
578	20241015	092200	924512	482	480	482	480	2
579	20241015	092100	923550	478	478	478	478	100
580	20241015	092000	875750	482	480	482	480	2
581	20241015	091900	874788	482	482	482	482	0
582	20241015	091800	874788	482	482	482	482	0
583	20241015	091700	874788	482	480	482	480	4
584	20241015	091600	872864	477	478	478	477	10
585	20241015	091500	868086	482	482	482	482	1010
586	20241015	091400	381266	482	482	482	482	0
587	20241015	091300	381266	482	482	482	482	0
588	20241015	091200	381266	482	482	482	482	0
589	20241015	091100	381266	482	482	482	482	1
590	20241015	091000	380784	478	478	478	478	100
591	20241015	090900	332984	478	478	478	478	0
592	20241015	090800	332984	478	478	478	478	600
593	20241015	090700	46184	486	486	486	486	0
594	20241015	090600	46184	486	486	486	486	0
595	20241015	090500	46184	486	486	486	486	1
596	20241015	090400	45698	477	477	477	477	0
597	20241015	090300	45698	477	477	477	477	0
598	20241015	090200	45698	477	479	479	477	22
599	20241015	090100	35190	486	486	486	486	0
600	20241015	090000	35190	486	482	486	482	73