KissMeData/012200/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	185700	33047785	1545	1545	1545	1545	649
3	20241004	185600	33047785	1545	1545	1545	1545	0
4	20241004	185500	33047785	1545	1545	1545	1545	0
5	20241004	185400	33047785	1545	1545	1545	1545	0
6	20241004	185300	33047785	1545	1545	1545	1545	0
7	20241004	185200	33047785	1545	1545	1545	1545	0
8	20241004	185100	33047785	1545	1545	1545	1545	0
9	20241004	185000	33047785	1545	1545	1545	1545	0
10	20241004	184900	33047785	1545	1545	1545	1545	0
11	20241004	184800	33047785	1545	1545	1545	1545	0
12	20241004	184700	33047785	1545	1545	1545	1545	0
13	20241004	184600	33047785	1545	1545	1545	1545	0
14	20241004	184500	33047785	1545	1545	1545	1545	0
15	20241004	184400	33047785	1545	1545	1545	1545	0
16	20241004	184300	33047785	1545	1545	1545	1545	0
17	20241004	184200	33047785	1545	1545	1545	1545	0
18	20241004	184100	33047785	1545	1545	1545	1545	0
19	20241004	184000	33047785	1545	1545	1545	1545	0
20	20241004	183900	33047785	1545	1545	1545	1545	0
21	20241004	183800	33047785	1545	1545	1545	1545	0
22	20241004	183700	33047785	1545	1545	1545	1545	0
23	20241004	183600	33047785	1545	1545	1545	1545	0
24	20241004	183500	33047785	1545	1545	1545	1545	0
25	20241004	183400	33047785	1545	1545	1545	1545	0
26	20241004	183300	33047785	1545	1545	1545	1545	0
27	20241004	183200	33047785	1545	1545	1545	1545	0
28	20241004	183100	33047785	1545	1545	1545	1545	0
29	20241004	183000	33047785	1545	1545	1545	1545	0
30	20241004	182900	33047785	1545	1545	1545	1545	0
31	20241004	182800	33047785	1545	1545	1545	1545	0
32	20241004	182700	33047785	1545	1545	1545	1545	649
33	20241004	182600	33047785	1545	1545	1545	1545	0
34	20241004	182500	33047785	1545	1545	1545	1545	0
35	20241004	182400	33047785	1545	1545	1545	1545	0
36	20241004	182300	33047785	1545	1545	1545	1545	0
37	20241004	182200	33047785	1545	1545	1545	1545	0
38	20241004	182100	33047785	1545	1545	1545	1545	0
39	20241004	182000	33047785	1545	1545	1545	1545	0
40	20241004	181900	33047785	1545	1545	1545	1545	0
41	20241004	181800	33047785	1545	1545	1545	1545	0
42	20241004	181700	33047785	1545	1545	1545	1545	0
43	20241004	181600	33047785	1545	1545	1545	1545	0
44	20241004	181500	33047785	1545	1545	1545	1545	0
45	20241004	181400	33047785	1545	1545	1545	1545	0
46	20241004	181300	33047785	1545	1545	1545	1545	0
47	20241004	181200	33047785	1545	1545	1545	1545	0
48	20241004	181100	33047785	1545	1545	1545	1545	0
49	20241004	181000	33047785	1545	1545	1545	1545	0
50	20241004	180900	33047785	1545	1545	1545	1545	0
51	20241004	180800	33047785	1545	1545	1545	1545	0
52	20241004	180700	33047785	1545	1545	1545	1545	0
53	20241004	180600	33047785	1545	1545	1545	1545	0
54	20241004	180500	33047785	1545	1545	1545	1545	0
55	20241004	180400	33047785	1545	1545	1545	1545	0
56	20241004	180300	33047785	1545	1545	1545	1545	0
57	20241004	180200	33047785	1545	1545	1545	1545	0
58	20241004	180100	33047785	1545	1545	1545	1545	0
59	20241004	180000	33047785	1545	1545	1545	1545	0
60	20241004	175900	33047785	1545	1545	1545	1545	0
61	20241004	175800	33047785	1545	1545	1545	1545	0
62	20241004	175700	33047785	1545	1545	1545	1545	649
63	20241004	175600	33047785	1545	1545	1545	1545	0
64	20241004	175500	33047785	1545	1545	1545	1545	0
65	20241004	175400	33047785	1545	1545	1545	1545	0
66	20241004	175300	33047785	1545	1545	1545	1545	0
67	20241004	175200	33047785	1545	1545	1545	1545	0
68	20241004	175100	33047785	1545	1545	1545	1545	0
69	20241004	175000	33047785	1545	1545	1545	1545	0
70	20241004	174900	33047785	1545	1545	1545	1545	0
71	20241004	174800	33047785	1545	1545	1545	1545	0
72	20241004	174700	33047785	1545	1545	1545	1545	0
73	20241004	174600	33047785	1545	1545	1545	1545	0
74	20241004	174500	33047785	1545	1545	1545	1545	0
75	20241004	174400	33047785	1545	1545	1545	1545	0
76	20241004	174300	33047785	1545	1545	1545	1545	0
77	20241004	174200	33047785	1545	1545	1545	1545	0
78	20241004	174100	33047785	1545	1545	1545	1545	0
79	20241004	174000	33047785	1545	1545	1545	1545	0
80	20241004	173900	33047785	1545	1545	1545	1545	0
81	20241004	173800	33047785	1545	1545	1545	1545	0
82	20241004	173700	33047785	1545	1545	1545	1545	0
83	20241004	173600	33047785	1545	1545	1545	1545	0
84	20241004	173500	33047785	1545	1545	1545	1545	0
85	20241004	173400	33047785	1545	1545	1545	1545	0
86	20241004	173300	33047785	1545	1545	1545	1545	0
87	20241004	173200	33047785	1545	1545	1545	1545	0
88	20241004	173100	33047785	1545	1545	1545	1545	0
89	20241004	173000	33047785	1545	1545	1545	1545	0
90	20241004	172900	33047785	1545	1545	1545	1545	0
91	20241004	172800	33047785	1545	1545	1545	1545	0
92	20241004	172700	33047785	1545	1545	1545	1545	649
93	20241004	172600	33047785	1545	1545	1545	1545	0
94	20241004	172500	33047785	1545	1545	1545	1545	0
95	20241004	172400	33047785	1545	1545	1545	1545	0
96	20241004	172300	33047785	1545	1545	1545	1545	0
97	20241004	172200	33047785	1545	1545	1545	1545	0
98	20241004	172100	33047785	1545	1545	1545	1545	0
99	20241004	172000	33047785	1545	1545	1545	1545	0
100	20241004	171900	33047785	1545	1545	1545	1545	0
101	20241004	171800	33047785	1545	1545	1545	1545	0
102	20241004	171700	33047785	1545	1545	1545	1545	0
103	20241004	171600	33047785	1545	1545	1545	1545	0
104	20241004	171500	33047785	1545	1545	1545	1545	0
105	20241004	171400	33047785	1545	1545	1545	1545	0
106	20241004	171300	33047785	1545	1545	1545	1545	0
107	20241004	171200	33047785	1545	1545	1545	1545	0
108	20241004	171100	33047785	1545	1545	1545	1545	0
109	20241004	171000	33047785	1545	1545	1545	1545	0
110	20241004	170900	33047785	1545	1545	1545	1545	0
111	20241004	170800	33047785	1545	1545	1545	1545	0
112	20241004	170700	33047785	1545	1545	1545	1545	0
113	20241004	170600	33047785	1545	1545	1545	1545	0
114	20241004	170500	33047785	1545	1545	1545	1545	0
115	20241004	170400	33047785	1545	1545	1545	1545	0
116	20241004	170300	33047785	1545	1545	1545	1545	0
117	20241004	170200	33047785	1545	1545	1545	1545	0
118	20241004	170100	33047785	1545	1545	1545	1545	0
119	20241004	170000	33047785	1545	1545	1545	1545	0
120	20241004	165900	33047785	1545	1545	1545	1545	0
121	20241004	165800	33047785	1545	1545	1545	1545	0
122	20241004	165700	33047785	1545	1545	1545	1545	649
123	20241004	165600	33047785	1545	1545	1545	1545	0
124	20241004	165500	33047785	1545	1545	1545	1545	0
125	20241004	165400	33047785	1545	1545	1545	1545	0
126	20241004	165300	33047785	1545	1545	1545	1545	0
127	20241004	165200	33047785	1545	1545	1545	1545	0
128	20241004	165100	33047785	1545	1545	1545	1545	0
129	20241004	165000	33047785	1545	1545	1545	1545	0
130	20241004	164900	33047785	1545	1545	1545	1545	0
131	20241004	164800	33047785	1545	1545	1545	1545	0
132	20241004	164700	33047785	1545	1545	1545	1545	0
133	20241004	164600	33047785	1545	1545	1545	1545	0
134	20241004	164500	33047785	1545	1545	1545	1545	0
135	20241004	164400	33047785	1545	1545	1545	1545	0
136	20241004	164300	33047785	1545	1545	1545	1545	0
137	20241004	164200	33047785	1545	1545	1545	1545	0
138	20241004	164100	33047785	1545	1545	1545	1545	0
139	20241004	164000	33047785	1545	1545	1545	1545	0
140	20241004	163900	33047785	1545	1545	1545	1545	0
141	20241004	163800	33047785	1545	1545	1545	1545	0
142	20241004	163700	33047785	1545	1545	1545	1545	0
143	20241004	163600	33047785	1545	1545	1545	1545	0
144	20241004	163500	33047785	1545	1545	1545	1545	0
145	20241004	163400	33047785	1545	1545	1545	1545	0
146	20241004	163300	33047785	1545	1545	1545	1545	0
147	20241004	163200	33047785	1545	1545	1545	1545	0
148	20241004	163100	33047785	1545	1545	1545	1545	0
149	20241004	163000	33047785	1545	1545	1545	1545	0
150	20241004	162900	33047785	1545	1545	1545	1545	0
151	20241004	162800	33047785	1545	1545	1545	1545	0
152	20241004	162700	33047785	1545	1545	1545	1545	649
153	20241004	162600	33047785	1545	1545	1545	1545	0
154	20241004	162500	33047785	1545	1545	1545	1545	0
155	20241004	162400	33047785	1545	1545	1545	1545	0
156	20241004	162300	33047785	1545	1545	1545	1545	0
157	20241004	162200	33047785	1545	1545	1545	1545	0
158	20241004	162100	33047785	1545	1545	1545	1545	0
159	20241004	162000	33047785	1545	1545	1545	1545	0
160	20241004	161900	33047785	1545	1545	1545	1545	0
161	20241004	161800	33047785	1545	1545	1545	1545	0
162	20241004	161700	33047785	1545	1545	1545	1545	0
163	20241004	161600	33047785	1545	1545	1545	1545	0
164	20241004	161500	33047785	1545	1545	1545	1545	0
165	20241004	161400	33047785	1545	1545	1545	1545	0
166	20241004	161300	33047785	1545	1545	1545	1545	0
167	20241004	161200	33047785	1545	1545	1545	1545	0
168	20241004	161100	33047785	1545	1545	1545	1545	0
169	20241004	161000	33047785	1545	1545	1545	1545	0
170	20241004	160900	33047785	1545	1545	1545	1545	0
171	20241004	160800	33047785	1545	1545	1545	1545	0
172	20241004	160700	33047785	1545	1545	1545	1545	0
173	20241004	160600	33047785	1545	1545	1545	1545	0
174	20241004	160500	33047785	1545	1545	1545	1545	0
175	20241004	160400	33047785	1545	1545	1545	1545	0
176	20241004	160300	33047785	1545	1545	1545	1545	0
177	20241004	160200	33047785	1545	1545	1545	1545	0
178	20241004	160100	33047785	1545	1545	1545	1545	0
179	20241004	160000	33047785	1545	1545	1545	1545	0
180	20241004	155900	33047785	1545	1545	1545	1545	0
181	20241004	155800	33047785	1545	1545	1545	1545	0
182	20241004	155700	33047785	1545	1545	1545	1545	649
183	20241004	155600	33047785	1545	1545	1545	1545	0
184	20241004	155500	33047785	1545	1545	1545	1545	0
185	20241004	155400	33047785	1545	1545	1545	1545	0
186	20241004	155300	33047785	1545	1545	1545	1545	0
187	20241004	155200	33047785	1545	1545	1545	1545	0
188	20241004	155100	33047785	1545	1545	1545	1545	0
189	20241004	155000	33047785	1545	1545	1545	1545	0
190	20241004	154900	33047785	1545	1545	1545	1545	0
191	20241004	154800	33047785	1545	1545	1545	1545	0
192	20241004	154700	33047785	1545	1545	1545	1545	0
193	20241004	154600	33047785	1545	1545	1545	1545	0
194	20241004	154500	33047785	1545	1545	1545	1545	0
195	20241004	154400	33047785	1545	1545	1545	1545	0
196	20241004	154300	33047785	1545	1545	1545	1545	0
197	20241004	154200	33047785	1545	1545	1545	1545	0
198	20241004	154100	33047785	1545	1545	1545	1545	0
199	20241004	154000	33047785	1545	1545	1545	1545	0
200	20241004	153900	33047785	1545	1545	1545	1545	0
201	20241004	153800	33047785	1545	1545	1545	1545	0
202	20241004	153700	33047785	1545	1545	1545	1545	0
203	20241004	153600	33047785	1545	1545	1545	1545	0
204	20241004	153500	33047785	1545	1545	1545	1545	0
205	20241004	153400	33047785	1545	1545	1545	1545	0
206	20241004	153300	33047785	1545	1545	1545	1545	0
207	20241004	153200	33047785	1545	1545	1545	1545	0
208	20241004	153100	33047785	1545	1545	1545	1545	0
209	20241004	153000	33047785	1545	1545	1545	1545	649
210	20241004	152900	32045080	1551	1551	1551	1551	0
211	20241004	152800	32045080	1551	1551	1551	1551	0
212	20241004	152700	32045080	1551	1551	1551	1551	0
213	20241004	152600	32045080	1551	1551	1551	1551	0
214	20241004	152500	32045080	1551	1551	1551	1551	0
215	20241004	152400	32045080	1551	1551	1551	1551	0
216	20241004	152300	32045080	1551	1551	1551	1551	0
217	20241004	152200	32045080	1551	1551	1551	1551	0
218	20241004	152100	32045080	1551	1551	1551	1551	0
219	20241004	152000	32045080	1551	1551	1551	1551	0
220	20241004	151900	32045080	1551	1551	1551	1551	0
221	20241004	151800	32045080	1551	1551	1551	1551	0
222	20241004	151700	32045080	1551	1551	1551	1551	0
223	20241004	151600	32045080	1551	1551	1551	1551	0
224	20241004	151500	32045080	1551	1551	1551	1551	0
225	20241004	151400	32045080	1551	1551	1551	1551	28
226	20241004	151300	32001652	1551	1551	1551	1551	20
227	20241004	151200	31970632	1551	1551	1551	1551	0
228	20241004	151100	31970632	1551	1551	1551	1551	0
229	20241004	151000	31970632	1551	1551	1551	1551	2
230	20241004	150900	31967530	1551	1551	1551	1551	0
231	20241004	150800	31967530	1551	1551	1551	1551	2
232	20241004	150700	31964428	1551	1551	1551	1551	0
233	20241004	150600	31964428	1551	1551	1551	1551	0
234	20241004	150500	31964428	1551	1551	1551	1551	0
235	20241004	150400	31964428	1551	1551	1551	1551	0
236	20241004	150300	31964428	1551	1551	1551	1551	0
237	20241004	150200	31964428	1551	1551	1551	1551	0
238	20241004	150100	31964428	1551	1551	1551	1551	0
239	20241004	150000	31964428	1551	1551	1551	1551	0
240	20241004	145900	31964428	1551	1551	1551	1551	0
241	20241004	145800	31964428	1551	1551	1551	1551	0
242	20241004	145700	31964428	1551	1551	1551	1551	0
243	20241004	145600	31964428	1551	1551	1551	1551	0
244	20241004	145500	31964428	1551	1551	1551	1551	0
245	20241004	145400	31964428	1551	1551	1551	1551	0
246	20241004	145300	31964428	1551	1550	1551	1550	312
247	20241004	145200	31480528	1551	1551	1551	1551	0
248	20241004	145100	31480528	1551	1551	1551	1551	0
249	20241004	145000	31480528	1551	1551	1551	1551	0
250	20241004	144900	31480528	1551	1551	1551	1551	0
251	20241004	144800	31480528	1551	1551	1551	1550	2121
252	20241004	144700	28192857	1551	1551	1551	1551	0
253	20241004	144600	28192857	1551	1551	1551	1551	0
254	20241004	144500	28192857	1551	1551	1551	1550	982
255	20241004	144400	26670627	1551	1551	1551	1551	0
256	20241004	144300	26670627	1551	1549	1551	1549	240
257	20241004	144200	26298528	1550	1550	1550	1550	0
258	20241004	144100	26298528	1550	1550	1550	1550	100
259	20241004	144000	26143528	1550	1550	1550	1550	0
260	20241004	143900	26143528	1550	1551	1551	1550	10
261	20241004	143800	26128023	1552	1552	1552	1552	0
262	20241004	143700	26128023	1552	1552	1552	1552	6
263	20241004	143600	26118711	1554	1554	1554	1554	0
264	20241004	143500	26118711	1554	1554	1554	1554	0
265	20241004	143400	26118711	1554	1554	1554	1554	0
266	20241004	143300	26118711	1554	1554	1554	1554	0
267	20241004	143200	26118711	1554	1554	1554	1554	0
268	20241004	143100	26118711	1554	1554	1554	1554	1
269	20241004	143000	26117157	1556	1556	1556	1556	0
270	20241004	142900	26117157	1556	1556	1556	1556	0
271	20241004	142800	26117157	1556	1556	1556	1556	0
272	20241004	142700	26117157	1556	1556	1556	1556	0
273	20241004	142600	26117157	1556	1556	1556	1556	0
274	20241004	142500	26117157	1556	1556	1556	1556	0
275	20241004	142400	26117157	1556	1556	1556	1556	0
276	20241004	142300	26117157	1556	1555	1556	1555	20
277	20241004	142200	26086042	1538	1538	1538	1538	0
278	20241004	142100	26086042	1538	1556	1556	1538	910
279	20241004	142000	24684868	1559	1559	1559	1559	0
280	20241004	141900	24684868	1559	1559	1559	1559	0
281	20241004	141800	24684868	1559	1559	1559	1559	0
282	20241004	141700	24684868	1559	1559	1559	1559	0
283	20241004	141600	24684868	1559	1559	1559	1559	0
284	20241004	141500	24684868	1559	1559	1559	1559	0
285	20241004	141400	24684868	1559	1559	1559	1559	0
286	20241004	141300	24684868	1559	1559	1559	1559	0
287	20241004	141200	24684868	1559	1559	1559	1559	0
288	20241004	141100	24684868	1559	1559	1559	1559	0
289	20241004	141000	24684868	1559	1559	1559	1559	0
290	20241004	140900	24684868	1559	1559	1559	1559	0
291	20241004	140800	24684868	1559	1559	1559	1559	0
292	20241004	140700	24684868	1559	1559	1559	1559	0
293	20241004	140600	24684868	1559	1559	1559	1559	1
294	20241004	140500	24683309	1556	1556	1556	1556	0
295	20241004	140400	24683309	1556	1556	1556	1556	0
296	20241004	140300	24683309	1556	1556	1556	1556	0
297	20241004	140200	24683309	1556	1556	1556	1556	0
298	20241004	140100	24683309	1556	1556	1556	1556	0
299	20241004	140000	24683309	1556	1556	1556	1556	0
300	20241004	135900	24683309	1556	1556	1556	1556	0
301	20241004	135800	24683309	1556	1558	1558	1556	10
302	20241004	135700	24667742	1559	1559	1559	1559	0
303	20241004	135600	24667742	1559	1559	1559	1559	0
304	20241004	135500	24667742	1559	1559	1559	1559	0
305	20241004	135400	24667742	1559	1559	1559	1559	0
306	20241004	135300	24667742	1559	1559	1559	1559	1
307	20241004	135200	24666183	1559	1559	1559	1559	0
308	20241004	135100	24666183	1559	1559	1559	1559	0
309	20241004	135000	24666183	1559	1559	1559	1559	100
310	20241004	134900	24510283	1557	1557	1557	1557	0
311	20241004	134800	24510283	1557	1557	1557	1557	0
312	20241004	134700	24510283	1557	1557	1557	1557	0
313	20241004	134600	24510283	1557	1557	1557	1557	1000
314	20241004	134500	22953283	1557	1557	1557	1557	0
315	20241004	134400	22953283	1557	1557	1557	1557	0
316	20241004	134300	22953283	1557	1557	1557	1557	0
317	20241004	134200	22953283	1557	1557	1557	1557	0
318	20241004	134100	22953283	1557	1557	1557	1557	0
319	20241004	134000	22953283	1557	1557	1557	1557	0
320	20241004	133900	22953283	1557	1557	1557	1557	0
321	20241004	133800	22953283	1557	1557	1557	1557	0
322	20241004	133700	22953283	1557	1557	1557	1557	0
323	20241004	133600	22953283	1557	1557	1557	1557	0
324	20241004	133500	22953283	1557	1557	1557	1557	0
325	20241004	133400	22953283	1557	1557	1557	1557	0
326	20241004	133300	22953283	1557	1557	1557	1557	0
327	20241004	133200	22953283	1557	1557	1557	1557	0
328	20241004	133100	22953283	1557	1557	1557	1557	0
329	20241004	133000	22953283	1557	1557	1557	1557	0
330	20241004	132900	22953283	1557	1557	1557	1557	0
331	20241004	132800	22953283	1557	1557	1557	1557	0
332	20241004	132700	22953283	1557	1557	1557	1557	0
333	20241004	132600	22953283	1557	1557	1557	1557	0
334	20241004	132500	22953283	1557	1557	1557	1557	0
335	20241004	132400	22953283	1557	1557	1557	1557	0
336	20241004	132300	22953283	1557	1557	1557	1557	0
337	20241004	132200	22953283	1557	1557	1557	1557	0
338	20241004	132100	22953283	1557	1557	1557	1557	1
339	20241004	132000	22951726	1557	1557	1557	1557	0
340	20241004	131900	22951726	1557	1557	1557	1557	0
341	20241004	131800	22951726	1557	1557	1557	1557	1
342	20241004	131700	22950169	1559	1559	1559	1559	0
343	20241004	131600	22950169	1559	1559	1559	1559	0
344	20241004	131500	22950169	1559	1559	1559	1559	10
345	20241004	131400	22934579	1559	1559	1559	1559	0
346	20241004	131300	22934579	1559	1559	1559	1559	0
347	20241004	131200	22934579	1559	1559	1559	1559	0
348	20241004	131100	22934579	1559	1559	1559	1559	30
349	20241004	131000	22887809	1535	1535	1535	1535	0
350	20241004	130900	22887809	1535	1535	1535	1535	0
351	20241004	130800	22887809	1535	1558	1558	1535	859
352	20241004	130700	21559435	1558	1558	1558	1558	0
353	20241004	130600	21559435	1558	1558	1558	1558	0
354	20241004	130500	21559435	1558	1560	1560	1558	11
355	20241004	130400	21542277	1560	1560	1560	1560	0
356	20241004	130300	21542277	1560	1560	1560	1560	1
357	20241004	130200	21540717	1560	1560	1560	1560	0
358	20241004	130100	21540717	1560	1560	1560	1560	0
359	20241004	130000	21540717	1560	1560	1560	1560	0
360	20241004	125900	21540717	1560	1560	1560	1560	0
361	20241004	125800	21540717	1560	1560	1560	1560	0
362	20241004	125700	21540717	1560	1560	1560	1560	0
363	20241004	125600	21540717	1560	1560	1560	1560	0
364	20241004	125500	21540717	1560	1560	1560	1560	0
365	20241004	125400	21540717	1560	1560	1560	1560	0
366	20241004	125300	21540717	1560	1560	1560	1560	0
367	20241004	125200	21540717	1560	1560	1560	1560	0
368	20241004	125100	21540717	1560	1560	1560	1560	0
369	20241004	125000	21540717	1560	1560	1560	1560	0
370	20241004	124900	21540717	1560	1560	1560	1560	0
371	20241004	124800	21540717	1560	1560	1560	1560	0
372	20241004	124700	21540717	1560	1560	1560	1560	0
373	20241004	124600	21540717	1560	1560	1560	1560	0
374	20241004	124500	21540717	1560	1560	1560	1560	0
375	20241004	124400	21540717	1560	1560	1560	1560	0
376	20241004	124300	21540717	1560	1560	1560	1560	0
377	20241004	124200	21540717	1560	1560	1560	1560	0
378	20241004	124100	21540717	1560	1560	1560	1560	0
379	20241004	124000	21540717	1560	1560	1560	1560	0
380	20241004	123900	21540717	1560	1560	1560	1560	0
381	20241004	123800	21540717	1560	1560	1560	1560	1
382	20241004	123700	21539157	1552	1552	1552	1552	0
383	20241004	123600	21539157	1552	1552	1552	1552	0
384	20241004	123500	21539157	1552	1552	1552	1552	0
385	20241004	123400	21539157	1552	1553	1553	1552	46
386	20241004	123300	21467740	1555	1558	1558	1555	18
387	20241004	123200	21439728	1559	1559	1559	1559	2
388	20241004	123100	21436610	1560	1560	1560	1560	0
389	20241004	123000	21436610	1560	1560	1560	1560	1
390	20241004	122900	21435050	1560	1560	1560	1560	0
391	20241004	122800	21435050	1560	1560	1560	1560	0
392	20241004	122700	21435050	1560	1560	1560	1560	0
393	20241004	122600	21435050	1560	1560	1560	1560	0
394	20241004	122500	21435050	1560	1560	1560	1560	0
395	20241004	122400	21435050	1560	1560	1560	1560	0
396	20241004	122300	21435050	1560	1560	1560	1560	0
397	20241004	122200	21435050	1560	1560	1560	1560	0
398	20241004	122100	21435050	1560	1560	1560	1560	0
399	20241004	122000	21435050	1560	1560	1560	1560	0
400	20241004	121900	21435050	1560	1560	1560	1560	23
401	20241004	121800	21399170	1560	1560	1560	1560	0
402	20241004	121700	21399170	1560	1560	1560	1560	0
403	20241004	121600	21399170	1560	1560	1560	1560	21
404	20241004	121500	21366410	1560	1560	1560	1560	15
405	20241004	121400	21343010	1560	1560	1560	1560	0
406	20241004	121300	21343010	1560	1560	1560	1560	30
407	20241004	121200	21296210	1561	1561	1561	1561	0
408	20241004	121100	21296210	1561	1561	1561	1561	0
409	20241004	121000	21296210	1561	1561	1561	1561	0
410	20241004	120900	21296210	1561	1561	1561	1561	0
411	20241004	120800	21296210	1561	1561	1561	1561	0
412	20241004	120700	21296210	1561	1561	1561	1561	0
413	20241004	120600	21296210	1561	1561	1561	1561	0
414	20241004	120500	21296210	1561	1562	1562	1561	11
415	20241004	120400	21279029	1560	1560	1560	1560	0
416	20241004	120300	21279029	1560	1560	1560	1560	0
417	20241004	120200	21279029	1560	1560	1560	1560	0
418	20241004	120100	21279029	1560	1560	1560	1560	0
419	20241004	120000	21279029	1560	1560	1560	1560	0
420	20241004	115900	21279029	1560	1560	1560	1560	0
421	20241004	115800	21279029	1560	1560	1560	1560	0
422	20241004	115700	21279029	1560	1560	1560	1560	0
423	20241004	115600	21279029	1560	1560	1560	1560	0
424	20241004	115500	21279029	1560	1560	1560	1560	1
425	20241004	115400	21277469	1560	1560	1560	1560	0
426	20241004	115300	21277469	1560	1560	1560	1560	0
427	20241004	115200	21277469	1560	1560	1560	1560	0
428	20241004	115100	21277469	1560	1560	1560	1560	10
429	20241004	115000	21261869	1560	1560	1560	1560	0
430	20241004	114900	21261869	1560	1560	1560	1560	0
431	20241004	114800	21261869	1560	1560	1560	1560	0
432	20241004	114700	21261869	1560	1560	1560	1560	0
433	20241004	114600	21261869	1560	1560	1560	1560	0
434	20241004	114500	21261869	1560	1560	1560	1560	33
435	20241004	114400	21210389	1560	1560	1560	1560	0
436	20241004	114300	21210389	1560	1560	1560	1560	0
437	20241004	114200	21210389	1560	1560	1560	1560	0
438	20241004	114100	21210389	1560	1560	1560	1560	300
439	20241004	114000	20742389	1563	1563	1563	1563	0
440	20241004	113900	20742389	1563	1563	1563	1563	0
441	20241004	113800	20742389	1563	1563	1563	1563	0
442	20241004	113700	20742389	1563	1563	1563	1563	0
443	20241004	113600	20742389	1563	1563	1563	1563	0
444	20241004	113500	20742389	1563	1562	1563	1562	164
445	20241004	113400	20486067	1563	1563	1563	1563	0
446	20241004	113300	20486067	1563	1563	1563	1563	0
447	20241004	113200	20486067	1563	1563	1563	1563	0
448	20241004	113100	20486067	1563	1563	1563	1563	0
449	20241004	113000	20486067	1563	1563	1563	1563	0
450	20241004	112900	20486067	1563	1563	1563	1563	0
451	20241004	112800	20486067	1563	1563	1563	1563	0
452	20241004	112700	20486067	1563	1563	1563	1563	0
453	20241004	112600	20486067	1563	1563	1563	1563	20
454	20241004	112500	20454807	1560	1560	1560	1560	0
455	20241004	112400	20454807	1560	1560	1560	1560	0
456	20241004	112300	20454807	1560	1560	1560	1560	0
457	20241004	112200	20454807	1560	1560	1560	1560	1024
458	20241004	112100	18857367	1560	1560	1560	1560	1
459	20241004	112000	18855807	1560	1560	1560	1560	0
460	20241004	111900	18855807	1560	1560	1560	1560	0
461	20241004	111800	18855807	1560	1560	1560	1560	0
462	20241004	111700	18855807	1560	1560	1560	1560	0
463	20241004	111600	18855807	1560	1560	1560	1560	0
464	20241004	111500	18855807	1560	1560	1560	1560	0
465	20241004	111400	18855807	1560	1560	1560	1560	0
466	20241004	111300	18855807	1560	1560	1560	1560	17
467	20241004	111200	18829287	1560	1560	1560	1560	0
468	20241004	111100	18829287	1560	1560	1560	1560	0
469	20241004	111000	18829287	1560	1560	1560	1560	1
470	20241004	110900	18827727	1559	1559	1559	1559	0
471	20241004	110800	18827727	1559	1559	1559	1559	0
472	20241004	110700	18827727	1559	1559	1559	1559	0
473	20241004	110600	18827727	1559	1559	1559	1559	0
474	20241004	110500	18827727	1559	1559	1559	1559	0
475	20241004	110400	18827727	1559	1559	1559	1559	0
476	20241004	110300	18827727	1559	1559	1559	1559	0
477	20241004	110200	18827727	1559	1559	1559	1559	0
478	20241004	110100	18827727	1559	1559	1559	1559	0
479	20241004	110000	18827727	1559	1559	1559	1559	0
480	20241004	105900	18827727	1559	1559	1559	1559	0
481	20241004	105800	18827727	1559	1559	1559	1559	0
482	20241004	105700	18827727	1559	1558	1559	1558	846
483	20241004	105600	17508832	1558	1558	1558	1558	0
484	20241004	105500	17508832	1558	1558	1558	1558	0
485	20241004	105400	17508832	1558	1558	1558	1558	0
486	20241004	105300	17508832	1558	1558	1558	1558	0
487	20241004	105200	17508832	1558	1558	1558	1558	0
488	20241004	105100	17508832	1558	1558	1558	1558	0
489	20241004	105000	17508832	1558	1558	1558	1558	3
490	20241004	104900	17504158	1558	1558	1558	1558	0
491	20241004	104800	17504158	1558	1558	1558	1558	70
492	20241004	104700	17395098	1558	1558	1558	1558	0
493	20241004	104600	17395098	1558	1558	1558	1558	0
494	20241004	104500	17395098	1558	1558	1558	1558	0
495	20241004	104400	17395098	1558	1558	1558	1558	13
496	20241004	104300	17374844	1551	1551	1551	1551	0
497	20241004	104200	17374844	1551	1551	1551	1551	0
498	20241004	104100	17374844	1551	1551	1551	1551	0
499	20241004	104000	17374844	1551	1551	1551	1551	0
500	20241004	103900	17374844	1551	1551	1551	1551	0
501	20241004	103800	17374844	1551	1551	1551	1551	0
502	20241004	103700	17374844	1551	1551	1551	1551	0
503	20241004	103600	17374844	1551	1551	1551	1551	1
504	20241004	103500	17373293	1558	1558	1558	1558	1
505	20241004	103400	17371735	1558	1558	1558	1558	32
506	20241004	103300	17321879	1558	1558	1558	1558	0
507	20241004	103200	17321879	1558	1558	1558	1558	0
508	20241004	103100	17321879	1558	1558	1558	1558	0
509	20241004	103000	17321879	1558	1558	1558	1558	6
510	20241004	102900	17312531	1558	1558	1558	1558	0
511	20241004	102800	17312531	1558	1558	1558	1558	0
512	20241004	102700	17312531	1558	1558	1558	1558	10
513	20241004	102600	17296951	1558	1558	1558	1558	1000
514	20241004	102500	15738951	1558	1558	1558	1558	0
515	20241004	102400	15738951	1558	1558	1558	1558	0
516	20241004	102300	15738951	1558	1558	1558	1558	0
517	20241004	102200	15738951	1558	1558	1558	1558	5
518	20241004	102100	15731161	1558	1558	1558	1558	0
519	20241004	102000	15731161	1558	1558	1558	1558	0
520	20241004	101900	15731161	1558	1558	1558	1558	0
521	20241004	101800	15731161	1558	1558	1558	1558	0
522	20241004	101700	15731161	1558	1558	1558	1558	0
523	20241004	101600	15731161	1558	1558	1558	1558	1
524	20241004	101500	15729603	1558	1558	1558	1558	0
525	20241004	101400	15729603	1558	1558	1558	1558	1
526	20241004	101300	15728045	1559	1559	1559	1559	0
527	20241004	101200	15728045	1559	1559	1559	1559	0
528	20241004	101100	15728045	1559	1559	1559	1559	0
529	20241004	101000	15728045	1559	1559	1559	1559	0
530	20241004	100900	15728045	1559	1559	1559	1559	1
531	20241004	100800	15726486	1559	1559	1559	1559	1
532	20241004	100700	15724927	1559	1559	1559	1559	3
533	20241004	100600	15720250	1545	1560	1560	1545	114
534	20241004	100500	15543968	1560	1560	1560	1560	1
535	20241004	100400	15542408	1560	1560	1560	1560	0
536	20241004	100300	15542408	1560	1560	1560	1560	852
537	20241004	100200	14213288	1560	1560	1560	1560	0
538	20241004	100100	14213288	1560	1560	1560	1560	0
539	20241004	100000	14213288	1560	1560	1560	1560	200
540	20241004	095900	13901288	1560	1560	1560	1560	0
541	20241004	095800	13901288	1560	1560	1560	1560	0
542	20241004	095700	13901288	1560	1560	1560	1560	65
543	20241004	095600	13799888	1560	1560	1560	1560	0
544	20241004	095500	13799888	1560	1559	1560	1559	320
545	20241004	095400	13300698	1560	1560	1560	1560	0
546	20241004	095300	13300698	1560	1560	1560	1560	0
547	20241004	095200	13300698	1560	1560	1560	1560	0
548	20241004	095100	13300698	1560	1560	1560	1560	0
549	20241004	095000	13300698	1560	1560	1560	1560	0
550	20241004	094900	13300698	1560	1560	1560	1560	45
551	20241004	094800	13230498	1560	1560	1560	1560	0
552	20241004	094700	13230498	1560	1560	1560	1560	0
553	20241004	094600	13230498	1560	1560	1560	1560	0
554	20241004	094500	13230498	1560	1560	1560	1560	0
555	20241004	094400	13230498	1560	1560	1560	1560	0
556	20241004	094300	13230498	1560	1560	1560	1560	0
557	20241004	094200	13230498	1560	1559	1560	1559	30
558	20241004	094100	13183701	1559	1559	1559	1559	0
559	20241004	094000	13183701	1559	1559	1559	1559	4
560	20241004	093900	13177465	1559	1559	1559	1559	0
561	20241004	093800	13177465	1559	1559	1559	1559	0
562	20241004	093700	13177465	1559	1559	1559	1559	13
563	20241004	093600	13157198	1557	1557	1557	1557	0
564	20241004	093500	13157198	1557	1558	1558	1557	6
565	20241004	093400	13147852	1560	1560	1560	1560	0
566	20241004	093300	13147852	1560	1560	1560	1558	95
567	20241004	093200	12999810	1560	1560	1560	1560	0
568	20241004	093100	12999810	1560	1560	1560	1560	0
569	20241004	093000	12999810	1560	1560	1560	1560	1
570	20241004	092900	12998250	1558	1559	1559	1558	17
571	20241004	092800	12971763	1560	1560	1560	1560	0
572	20241004	092700	12971763	1560	1560	1560	1560	8
573	20241004	092600	12959283	1557	1557	1557	1557	0
574	20241004	092500	12959283	1557	1557	1557	1557	0
575	20241004	092400	12959283	1557	1557	1557	1557	101
576	20241004	092300	12802026	1557	1560	1560	1557	13
577	20241004	092200	12781749	1560	1560	1560	1560	1
578	20241004	092100	12780189	1560	1560	1560	1560	0
579	20241004	092000	12780189	1560	1560	1560	1560	34
580	20241004	091900	12727149	1560	1560	1560	1560	0
581	20241004	091800	12727149	1560	1560	1560	1560	10
582	20241004	091700	12711549	1560	1558	1560	1558	201
583	20241004	091600	12397991	1558	1558	1558	1558	0
584	20241004	091500	12397991	1558	1558	1558	1558	0
585	20241004	091400	12397991	1558	1558	1558	1558	3
586	20241004	091300	12393317	1558	1558	1558	1558	0
587	20241004	091200	12393317	1558	1558	1558	1558	0
588	20241004	091100	12393317	1558	1558	1558	1558	0
589	20241004	091000	12393317	1558	1558	1558	1558	170
590	20241004	090900	12128457	1560	1560	1560	1560	0
591	20241004	090800	12128457	1560	1559	1560	1559	2625
592	20241004	090700	8034257	1558	1558	1558	1558	431
593	20241004	090600	7362759	1558	1558	1558	1558	0
594	20241004	090500	7362759	1558	1546	1558	1541	1108
595	20241004	090400	5652972	1550	1560	1560	1550	193
596	20241004	090300	5352626	1560	1553	1563	1553	27
597	20241004	090200	5310520	1552	1552	1552	1552	11
598	20241004	090100	5293448	1552	1537	1552	1537	2514
599	20241004	090000	1411790	1535	1533	1535	1533	920