KissMeData/012200/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	185800	39797103	1562	1562	1562	1562	177
3	20241015	185700	39797103	1562	1562	1562	1562	0
4	20241015	185600	39797103	1562	1562	1562	1562	0
5	20241015	185500	39797103	1562	1562	1562	1562	0
6	20241015	185400	39797103	1562	1562	1562	1562	0
7	20241015	185300	39797103	1562	1562	1562	1562	0
8	20241015	185200	39797103	1562	1562	1562	1562	0
9	20241015	185100	39797103	1562	1562	1562	1562	0
10	20241015	185000	39797103	1562	1562	1562	1562	0
11	20241015	184900	39797103	1562	1562	1562	1562	0
12	20241015	184800	39797103	1562	1562	1562	1562	0
13	20241015	184700	39797103	1562	1562	1562	1562	0
14	20241015	184600	39797103	1562	1562	1562	1562	0
15	20241015	184500	39797103	1562	1562	1562	1562	0
16	20241015	184400	39797103	1562	1562	1562	1562	0
17	20241015	184300	39797103	1562	1562	1562	1562	0
18	20241015	184200	39797103	1562	1562	1562	1562	0
19	20241015	184100	39797103	1562	1562	1562	1562	0
20	20241015	184000	39797103	1562	1562	1562	1562	0
21	20241015	183900	39797103	1562	1562	1562	1562	0
22	20241015	183800	39797103	1562	1562	1562	1562	0
23	20241015	183700	39797103	1562	1562	1562	1562	0
24	20241015	183600	39797103	1562	1562	1562	1562	0
25	20241015	183500	39797103	1562	1562	1562	1562	0
26	20241015	183400	39797103	1562	1562	1562	1562	0
27	20241015	183300	39797103	1562	1562	1562	1562	0
28	20241015	183200	39797103	1562	1562	1562	1562	0
29	20241015	183100	39797103	1562	1562	1562	1562	0
30	20241015	183000	39797103	1562	1562	1562	1562	0
31	20241015	182900	39797103	1562	1562	1562	1562	0
32	20241015	182800	39797103	1562	1562	1562	1562	177
33	20241015	182700	39797103	1562	1562	1562	1562	0
34	20241015	182600	39797103	1562	1562	1562	1562	0
35	20241015	182500	39797103	1562	1562	1562	1562	0
36	20241015	182400	39797103	1562	1562	1562	1562	0
37	20241015	182300	39797103	1562	1562	1562	1562	0
38	20241015	182200	39797103	1562	1562	1562	1562	0
39	20241015	182100	39797103	1562	1562	1562	1562	0
40	20241015	182000	39797103	1562	1562	1562	1562	0
41	20241015	181900	39797103	1562	1562	1562	1562	0
42	20241015	181800	39797103	1562	1562	1562	1562	0
43	20241015	181700	39797103	1562	1562	1562	1562	0
44	20241015	181600	39797103	1562	1562	1562	1562	0
45	20241015	181500	39797103	1562	1562	1562	1562	0
46	20241015	181400	39797103	1562	1562	1562	1562	0
47	20241015	181300	39797103	1562	1562	1562	1562	0
48	20241015	181200	39797103	1562	1562	1562	1562	0
49	20241015	181100	39797103	1562	1562	1562	1562	0
50	20241015	181000	39797103	1562	1562	1562	1562	0
51	20241015	180900	39797103	1562	1562	1562	1562	0
52	20241015	180800	39797103	1562	1562	1562	1562	0
53	20241015	180700	39797103	1562	1562	1562	1562	0
54	20241015	180600	39797103	1562	1562	1562	1562	0
55	20241015	180500	39797103	1562	1562	1562	1562	0
56	20241015	180400	39797103	1562	1562	1562	1562	0
57	20241015	180300	39797103	1562	1562	1562	1562	0
58	20241015	180200	39797103	1562	1562	1562	1562	0
59	20241015	180100	39797103	1562	1562	1562	1562	0
60	20241015	180000	39797103	1562	1562	1562	1562	0
61	20241015	175900	39797103	1562	1562	1562	1562	0
62	20241015	175800	39797103	1562	1562	1562	1562	177
63	20241015	175700	39797103	1562	1562	1562	1562	0
64	20241015	175600	39797103	1562	1562	1562	1562	0
65	20241015	175500	39797103	1562	1562	1562	1562	0
66	20241015	175400	39797103	1562	1562	1562	1562	0
67	20241015	175300	39797103	1562	1562	1562	1562	0
68	20241015	175200	39797103	1562	1562	1562	1562	0
69	20241015	175100	39797103	1562	1562	1562	1562	0
70	20241015	175000	39797103	1562	1562	1562	1562	0
71	20241015	174900	39797103	1562	1562	1562	1562	0
72	20241015	174800	39797103	1562	1562	1562	1562	0
73	20241015	174700	39797103	1562	1562	1562	1562	0
74	20241015	174600	39797103	1562	1562	1562	1562	0
75	20241015	174500	39797103	1562	1562	1562	1562	0
76	20241015	174400	39797103	1562	1562	1562	1562	0
77	20241015	174300	39797103	1562	1562	1562	1562	0
78	20241015	174200	39797103	1562	1562	1562	1562	0
79	20241015	174100	39797103	1562	1562	1562	1562	0
80	20241015	174000	39797103	1562	1562	1562	1562	0
81	20241015	173900	39797103	1562	1562	1562	1562	0
82	20241015	173800	39797103	1562	1562	1562	1562	0
83	20241015	173700	39797103	1562	1562	1562	1562	0
84	20241015	173600	39797103	1562	1562	1562	1562	0
85	20241015	173500	39797103	1562	1562	1562	1562	0
86	20241015	173400	39797103	1562	1562	1562	1562	0
87	20241015	173300	39797103	1562	1562	1562	1562	0
88	20241015	173200	39797103	1562	1562	1562	1562	0
89	20241015	173100	39797103	1562	1562	1562	1562	0
90	20241015	173000	39797103	1562	1562	1562	1562	0
91	20241015	172900	39797103	1562	1562	1562	1562	0
92	20241015	172800	39797103	1562	1562	1562	1562	177
93	20241015	172700	39797103	1562	1562	1562	1562	0
94	20241015	172600	39797103	1562	1562	1562	1562	0
95	20241015	172500	39797103	1562	1562	1562	1562	0
96	20241015	172400	39797103	1562	1562	1562	1562	0
97	20241015	172300	39797103	1562	1562	1562	1562	0
98	20241015	172200	39797103	1562	1562	1562	1562	0
99	20241015	172100	39797103	1562	1562	1562	1562	0
100	20241015	172000	39797103	1562	1562	1562	1562	0
101	20241015	171900	39797103	1562	1562	1562	1562	0
102	20241015	171800	39797103	1562	1562	1562	1562	0
103	20241015	171700	39797103	1562	1562	1562	1562	0
104	20241015	171600	39797103	1562	1562	1562	1562	0
105	20241015	171500	39797103	1562	1562	1562	1562	0
106	20241015	171400	39797103	1562	1562	1562	1562	0
107	20241015	171300	39797103	1562	1562	1562	1562	0
108	20241015	171200	39797103	1562	1562	1562	1562	0
109	20241015	171100	39797103	1562	1562	1562	1562	0
110	20241015	171000	39797103	1562	1562	1562	1562	0
111	20241015	170900	39797103	1562	1562	1562	1562	0
112	20241015	170800	39797103	1562	1562	1562	1562	0
113	20241015	170700	39797103	1562	1562	1562	1562	0
114	20241015	170600	39797103	1562	1562	1562	1562	0
115	20241015	170500	39797103	1562	1562	1562	1562	0
116	20241015	170400	39797103	1562	1562	1562	1562	0
117	20241015	170300	39797103	1562	1562	1562	1562	0
118	20241015	170200	39797103	1562	1562	1562	1562	0
119	20241015	170100	39797103	1562	1562	1562	1562	0
120	20241015	170000	39797103	1562	1562	1562	1562	0
121	20241015	165900	39797103	1562	1562	1562	1562	0
122	20241015	165800	39797103	1562	1562	1562	1562	177
123	20241015	165700	39797103	1562	1562	1562	1562	0
124	20241015	165600	39797103	1562	1562	1562	1562	0
125	20241015	165500	39797103	1562	1562	1562	1562	0
126	20241015	165400	39797103	1562	1562	1562	1562	0
127	20241015	165300	39797103	1562	1562	1562	1562	0
128	20241015	165200	39797103	1562	1562	1562	1562	0
129	20241015	165100	39797103	1562	1562	1562	1562	0
130	20241015	165000	39797103	1562	1562	1562	1562	0
131	20241015	164900	39797103	1562	1562	1562	1562	0
132	20241015	164800	39797103	1562	1562	1562	1562	0
133	20241015	164700	39797103	1562	1562	1562	1562	0
134	20241015	164600	39797103	1562	1562	1562	1562	0
135	20241015	164500	39797103	1562	1562	1562	1562	0
136	20241015	164400	39797103	1562	1562	1562	1562	0
137	20241015	164300	39797103	1562	1562	1562	1562	0
138	20241015	164200	39797103	1562	1562	1562	1562	0
139	20241015	164100	39797103	1562	1562	1562	1562	0
140	20241015	164000	39797103	1562	1562	1562	1562	0
141	20241015	163900	39797103	1562	1562	1562	1562	0
142	20241015	163800	39797103	1562	1562	1562	1562	0
143	20241015	163700	39797103	1562	1562	1562	1562	0
144	20241015	163600	39797103	1562	1562	1562	1562	0
145	20241015	163500	39797103	1562	1562	1562	1562	0
146	20241015	163400	39797103	1562	1562	1562	1562	0
147	20241015	163300	39797103	1562	1562	1562	1562	0
148	20241015	163200	39797103	1562	1562	1562	1562	0
149	20241015	163100	39797103	1562	1562	1562	1562	0
150	20241015	163000	39797103	1562	1562	1562	1562	0
151	20241015	162900	39797103	1562	1562	1562	1562	0
152	20241015	162800	39797103	1562	1562	1562	1562	177
153	20241015	162700	39797103	1562	1562	1562	1562	0
154	20241015	162600	39797103	1562	1562	1562	1562	0
155	20241015	162500	39797103	1562	1562	1562	1562	0
156	20241015	162400	39797103	1562	1562	1562	1562	0
157	20241015	162300	39797103	1562	1562	1562	1562	0
158	20241015	162200	39797103	1562	1562	1562	1562	0
159	20241015	162100	39797103	1562	1562	1562	1562	0
160	20241015	162000	39797103	1562	1562	1562	1562	0
161	20241015	161900	39797103	1562	1562	1562	1562	0
162	20241015	161800	39797103	1562	1562	1562	1562	0
163	20241015	161700	39797103	1562	1562	1562	1562	0
164	20241015	161600	39797103	1562	1562	1562	1562	0
165	20241015	161500	39797103	1562	1562	1562	1562	0
166	20241015	161400	39797103	1562	1562	1562	1562	0
167	20241015	161300	39797103	1562	1562	1562	1562	0
168	20241015	161200	39797103	1562	1562	1562	1562	0
169	20241015	161100	39797103	1562	1562	1562	1562	0
170	20241015	161000	39797103	1562	1562	1562	1562	0
171	20241015	160900	39797103	1562	1562	1562	1562	0
172	20241015	160800	39797103	1562	1562	1562	1562	0
173	20241015	160700	39797103	1562	1562	1562	1562	0
174	20241015	160600	39797103	1562	1562	1562	1562	0
175	20241015	160500	39797103	1562	1562	1562	1562	0
176	20241015	160400	39797103	1562	1562	1562	1562	0
177	20241015	160300	39797103	1562	1562	1562	1562	0
178	20241015	160200	39797103	1562	1562	1562	1562	0
179	20241015	160100	39797103	1562	1562	1562	1562	0
180	20241015	160000	39797103	1562	1562	1562	1562	0
181	20241015	155900	39797103	1562	1562	1562	1562	0
182	20241015	155800	39797103	1562	1562	1562	1562	177
183	20241015	155700	39797103	1562	1562	1562	1562	0
184	20241015	155600	39797103	1562	1562	1562	1562	0
185	20241015	155500	39797103	1562	1562	1562	1562	0
186	20241015	155400	39797103	1562	1562	1562	1562	0
187	20241015	155300	39797103	1562	1562	1562	1562	0
188	20241015	155200	39797103	1562	1562	1562	1562	0
189	20241015	155100	39797103	1562	1562	1562	1562	0
190	20241015	155000	39797103	1562	1562	1562	1562	0
191	20241015	154900	39797103	1562	1562	1562	1562	0
192	20241015	154800	39797103	1562	1562	1562	1562	0
193	20241015	154700	39797103	1562	1562	1562	1562	0
194	20241015	154600	39797103	1562	1562	1562	1562	0
195	20241015	154500	39797103	1562	1562	1562	1562	0
196	20241015	154400	39797103	1562	1562	1562	1562	0
197	20241015	154300	39797103	1562	1562	1562	1562	0
198	20241015	154200	39797103	1562	1562	1562	1562	0
199	20241015	154100	39797103	1562	1562	1562	1562	0
200	20241015	154000	39797103	1562	1562	1562	1562	0
201	20241015	153900	39797103	1562	1562	1562	1562	0
202	20241015	153800	39797103	1562	1562	1562	1562	0
203	20241015	153700	39797103	1562	1562	1562	1562	0
204	20241015	153600	39797103	1562	1562	1562	1562	0
205	20241015	153500	39797103	1562	1562	1562	1562	0
206	20241015	153400	39797103	1562	1562	1562	1562	0
207	20241015	153300	39797103	1562	1562	1562	1562	0
208	20241015	153200	39797103	1562	1562	1562	1562	0
209	20241015	153100	39797103	1562	1562	1562	1562	0
210	20241015	153000	39797103	1562	1562	1562	1562	177
211	20241015	152900	39520629	1561	1561	1561	1561	0
212	20241015	152800	39520629	1561	1561	1561	1561	0
213	20241015	152700	39520629	1561	1561	1561	1561	0
214	20241015	152600	39520629	1561	1561	1561	1561	0
215	20241015	152500	39520629	1561	1561	1561	1561	0
216	20241015	152400	39520629	1561	1561	1561	1561	0
217	20241015	152300	39520629	1561	1561	1561	1561	0
218	20241015	152200	39520629	1561	1561	1561	1561	0
219	20241015	152100	39520629	1561	1561	1561	1561	0
220	20241015	152000	39520629	1561	1561	1561	1561	0
221	20241015	151900	39520629	1561	1560	1561	1560	31
222	20241015	151800	39472266	1561	1560	1561	1560	204
223	20241015	151700	39153987	1561	1561	1561	1561	7
224	20241015	151600	39143060	1563	1563	1563	1563	0
225	20241015	151500	39143060	1563	1563	1563	1563	0
226	20241015	151400	39143060	1563	1563	1563	1563	3
227	20241015	151300	39138371	1560	1560	1560	1560	1
228	20241015	151200	39136811	1564	1564	1564	1564	0
229	20241015	151100	39136811	1564	1564	1564	1564	0
230	20241015	151000	39136811	1564	1564	1564	1564	0
231	20241015	150900	39136811	1564	1564	1564	1564	0
232	20241015	150800	39136811	1564	1564	1564	1564	0
233	20241015	150700	39136811	1564	1564	1564	1564	1
234	20241015	150600	39135247	1560	1560	1560	1560	11
235	20241015	150500	39118087	1560	1560	1560	1560	18
236	20241015	150400	39090007	1560	1560	1560	1560	0
237	20241015	150300	39090007	1560	1560	1560	1560	0
238	20241015	150200	39090007	1560	1560	1560	1560	0
239	20241015	150100	39090007	1560	1560	1560	1560	12
240	20241015	150000	39071287	1560	1560	1560	1560	0
241	20241015	145900	39071287	1560	1560	1560	1560	148
242	20241015	145800	38840407	1560	1560	1560	1560	4
243	20241015	145700	38834167	1560	1560	1560	1560	0
244	20241015	145600	38834167	1560	1560	1560	1560	0
245	20241015	145500	38834167	1560	1562	1562	1560	2394
246	20241015	145400	35097960	1562	1562	1562	1562	0
247	20241015	145300	35097960	1562	1562	1562	1562	0
248	20241015	145200	35097960	1562	1562	1562	1562	0
249	20241015	145100	35097960	1562	1564	1564	1562	15
250	20241015	145000	35074521	1564	1564	1564	1564	0
251	20241015	144900	35074521	1564	1564	1564	1564	0
252	20241015	144800	35074521	1564	1564	1564	1564	0
253	20241015	144700	35074521	1564	1564	1564	1564	0
254	20241015	144600	35074521	1564	1564	1564	1564	0
255	20241015	144500	35074521	1564	1564	1564	1564	0
256	20241015	144400	35074521	1564	1564	1564	1564	0
257	20241015	144300	35074521	1564	1564	1564	1564	0
258	20241015	144200	35074521	1564	1564	1564	1564	0
259	20241015	144100	35074521	1564	1564	1564	1564	0
260	20241015	144000	35074521	1564	1563	1564	1563	100
261	20241015	143900	34918133	1562	1562	1562	1562	0
262	20241015	143800	34918133	1562	1562	1562	1562	107
263	20241015	143700	34750999	1562	1562	1562	1562	0
264	20241015	143600	34750999	1562	1562	1562	1562	160
265	20241015	143500	34501079	1562	1562	1562	1562	60
266	20241015	143400	34407359	1562	1562	1562	1562	400
267	20241015	143300	33782559	1562	1562	1562	1562	0
268	20241015	143200	33782559	1562	1562	1562	1562	0
269	20241015	143100	33782559	1562	1562	1562	1562	0
270	20241015	143000	33782559	1562	1562	1562	1562	0
271	20241015	142900	33782559	1562	1562	1562	1562	0
272	20241015	142800	33782559	1562	1562	1562	1562	1
273	20241015	142700	33780997	1562	1562	1562	1562	2
274	20241015	142600	33777873	1562	1562	1562	1562	0
275	20241015	142500	33777873	1562	1562	1562	1562	0
276	20241015	142400	33777873	1562	1562	1562	1562	0
277	20241015	142300	33777873	1562	1562	1562	1562	0
278	20241015	142200	33777873	1562	1562	1562	1562	0
279	20241015	142100	33777873	1562	1562	1562	1562	0
280	20241015	142000	33777873	1562	1562	1562	1562	0
281	20241015	141900	33777873	1562	1562	1562	1562	0
282	20241015	141800	33777873	1562	1562	1562	1562	0
283	20241015	141700	33777873	1562	1562	1562	1562	0
284	20241015	141600	33777873	1562	1562	1562	1562	0
285	20241015	141500	33777873	1562	1562	1562	1562	0
286	20241015	141400	33777873	1562	1562	1562	1562	0
287	20241015	141300	33777873	1562	1562	1562	1562	0
288	20241015	141200	33777873	1562	1562	1562	1562	0
289	20241015	141100	33777873	1562	1562	1562	1562	68
290	20241015	141000	33671657	1562	1562	1562	1562	0
291	20241015	140900	33671657	1562	1562	1562	1562	0
292	20241015	140800	33671657	1562	1562	1562	1562	0
293	20241015	140700	33671657	1562	1562	1562	1562	0
294	20241015	140600	33671657	1562	1562	1562	1562	0
295	20241015	140500	33671657	1562	1562	1562	1562	0
296	20241015	140400	33671657	1562	1562	1562	1562	0
297	20241015	140300	33671657	1562	1562	1562	1562	0
298	20241015	140200	33671657	1562	1562	1562	1562	327
299	20241015	140100	33160883	1561	1561	1561	1561	0
300	20241015	140000	33160883	1561	1561	1561	1561	0
301	20241015	135900	33160883	1561	1561	1561	1561	0
302	20241015	135800	33160883	1561	1561	1561	1561	0
303	20241015	135700	33160883	1561	1561	1561	1561	0
304	20241015	135600	33160883	1561	1561	1561	1561	0
305	20241015	135500	33160883	1561	1561	1561	1561	0
306	20241015	135400	33160883	1561	1561	1561	1561	0
307	20241015	135300	33160883	1561	1561	1561	1561	0
308	20241015	135200	33160883	1561	1561	1561	1561	0
309	20241015	135100	33160883	1561	1561	1561	1561	0
310	20241015	135000	33160883	1561	1561	1561	1561	0
311	20241015	134900	33160883	1561	1561	1561	1561	0
312	20241015	134800	33160883	1561	1561	1561	1561	2
313	20241015	134700	33157761	1561	1561	1561	1561	0
314	20241015	134600	33157761	1561	1562	1562	1561	22
315	20241015	134500	33123403	1562	1562	1562	1562	0
316	20241015	134400	33123403	1562	1562	1562	1562	0
317	20241015	134300	33123403	1562	1562	1562	1562	0
318	20241015	134200	33123403	1562	1562	1562	1562	0
319	20241015	134100	33123403	1562	1562	1562	1562	0
320	20241015	134000	33123403	1562	1562	1562	1562	0
321	20241015	133900	33123403	1562	1562	1562	1562	0
322	20241015	133800	33123403	1562	1562	1562	1562	0
323	20241015	133700	33123403	1562	1562	1562	1562	0
324	20241015	133600	33123403	1562	1562	1562	1562	0
325	20241015	133500	33123403	1562	1562	1562	1562	0
326	20241015	133400	33123403	1562	1562	1562	1562	0
327	20241015	133300	33123403	1562	1562	1562	1562	0
328	20241015	133200	33123403	1562	1562	1562	1562	0
329	20241015	133100	33123403	1562	1562	1562	1562	0
330	20241015	133000	33123403	1562	1562	1562	1562	0
331	20241015	132900	33123403	1562	1562	1562	1562	0
332	20241015	132800	33123403	1562	1562	1562	1562	0
333	20241015	132700	33123403	1562	1562	1562	1562	0
334	20241015	132600	33123403	1562	1562	1562	1562	0
335	20241015	132500	33123403	1562	1562	1562	1562	0
336	20241015	132400	33123403	1562	1562	1562	1562	0
337	20241015	132300	33123403	1562	1562	1562	1562	0
338	20241015	132200	33123403	1562	1562	1562	1562	0
339	20241015	132100	33123403	1562	1562	1562	1562	0
340	20241015	132000	33123403	1562	1562	1562	1562	0
341	20241015	131900	33123403	1562	1562	1562	1562	0
342	20241015	131800	33123403	1562	1562	1562	1562	0
343	20241015	131700	33123403	1562	1562	1562	1562	0
344	20241015	131600	33123403	1562	1562	1562	1562	1
345	20241015	131500	33121841	1567	1567	1567	1567	0
346	20241015	131400	33121841	1567	1567	1567	1567	0
347	20241015	131300	33121841	1567	1567	1567	1567	0
348	20241015	131200	33121841	1567	1567	1567	1567	0
349	20241015	131100	33121841	1567	1567	1567	1567	0
350	20241015	131000	33121841	1567	1567	1567	1567	0
351	20241015	130900	33121841	1567	1567	1567	1567	0
352	20241015	130800	33121841	1567	1567	1567	1567	0
353	20241015	130700	33121841	1567	1561	1567	1561	554
354	20241015	130600	32256723	1567	1567	1567	1567	0
355	20241015	130500	32256723	1567	1567	1567	1567	0
356	20241015	130400	32256723	1567	1567	1567	1567	0
357	20241015	130300	32256723	1567	1567	1567	1567	1
358	20241015	130200	32255156	1567	1567	1567	1567	0
359	20241015	130100	32255156	1567	1567	1567	1567	0
360	20241015	130000	32255156	1567	1567	1567	1567	0
361	20241015	125900	32255156	1567	1567	1567	1567	0
362	20241015	125800	32255156	1567	1567	1567	1567	0
363	20241015	125700	32255156	1567	1567	1567	1567	0
364	20241015	125600	32255156	1567	1567	1567	1567	0
365	20241015	125500	32255156	1567	1567	1567	1567	0
366	20241015	125400	32255156	1567	1565	1567	1565	20
367	20241015	125300	32223835	1560	1560	1560	1560	0
368	20241015	125200	32223835	1560	1560	1560	1560	0
369	20241015	125100	32223835	1560	1560	1560	1560	0
370	20241015	125000	32223835	1560	1560	1560	1560	0
371	20241015	124900	32223835	1560	1560	1560	1560	0
372	20241015	124800	32223835	1560	1560	1560	1560	0
373	20241015	124700	32223835	1560	1560	1560	1560	0
374	20241015	124600	32223835	1560	1560	1560	1560	0
375	20241015	124500	32223835	1560	1560	1560	1560	0
376	20241015	124400	32223835	1560	1560	1560	1560	0
377	20241015	124300	32223835	1560	1560	1560	1560	0
378	20241015	124200	32223835	1560	1560	1560	1560	0
379	20241015	124100	32223835	1560	1560	1560	1560	0
380	20241015	124000	32223835	1560	1560	1560	1560	0
381	20241015	123900	32223835	1560	1560	1560	1560	0
382	20241015	123800	32223835	1560	1560	1560	1560	0
383	20241015	123700	32223835	1560	1560	1560	1560	0
384	20241015	123600	32223835	1560	1560	1560	1560	0
385	20241015	123500	32223835	1560	1560	1560	1560	0
386	20241015	123400	32223835	1560	1560	1560	1560	9
387	20241015	123300	32209795	1559	1559	1559	1559	0
388	20241015	123200	32209795	1559	1559	1559	1559	0
389	20241015	123100	32209795	1559	1559	1559	1559	60
390	20241015	123000	32116255	1560	1560	1560	1560	4
391	20241015	122900	32110015	1559	1559	1559	1559	0
392	20241015	122800	32110015	1559	1559	1559	1559	0
393	20241015	122700	32110015	1559	1559	1559	1559	0
394	20241015	122600	32110015	1559	1559	1559	1559	0
395	20241015	122500	32110015	1559	1559	1559	1559	0
396	20241015	122400	32110015	1559	1559	1559	1559	0
397	20241015	122300	32110015	1559	1559	1559	1559	0
398	20241015	122200	32110015	1559	1559	1559	1559	0
399	20241015	122100	32110015	1559	1559	1559	1559	0
400	20241015	122000	32110015	1559	1559	1559	1559	0
401	20241015	121900	32110015	1559	1559	1559	1559	0
402	20241015	121800	32110015	1559	1559	1559	1559	276
403	20241015	121700	31679731	1559	1559	1559	1559	860
404	20241015	121600	30338991	1559	1559	1559	1559	0
405	20241015	121500	30338991	1559	1559	1559	1559	0
406	20241015	121400	30338991	1559	1559	1559	1559	140
407	20241015	121300	30120731	1559	1559	1559	1559	0
408	20241015	121200	30120731	1559	1559	1559	1559	0
409	20241015	121100	30120731	1559	1559	1559	1559	0
410	20241015	121000	30120731	1559	1559	1559	1559	0
411	20241015	120900	30120731	1559	1559	1559	1559	0
412	20241015	120800	30120731	1559	1559	1559	1559	0
413	20241015	120700	30120731	1559	1559	1559	1559	0
414	20241015	120600	30120731	1559	1561	1561	1559	2335
415	20241015	120500	26476807	1563	1563	1563	1563	0
416	20241015	120400	26476807	1563	1563	1563	1563	1500
417	20241015	120300	24132307	1563	1563	1563	1563	13
418	20241015	120200	24111988	1563	1563	1563	1563	0
419	20241015	120100	24111988	1563	1563	1563	1563	0
420	20241015	120000	24111988	1563	1563	1563	1563	0
421	20241015	115900	24111988	1563	1563	1563	1563	0
422	20241015	115800	24111988	1563	1563	1563	1563	0
423	20241015	115700	24111988	1563	1563	1563	1563	0
424	20241015	115600	24111988	1563	1563	1563	1563	0
425	20241015	115500	24111988	1563	1563	1563	1563	0
426	20241015	115400	24111988	1563	1563	1563	1563	64
427	20241015	115300	24011956	1563	1563	1563	1563	0
428	20241015	115200	24011956	1563	1563	1563	1563	0
429	20241015	115100	24011956	1563	1563	1563	1563	0
430	20241015	115000	24011956	1563	1563	1563	1563	0
431	20241015	114900	24011956	1563	1563	1563	1563	0
432	20241015	114800	24011956	1563	1563	1563	1563	1
433	20241015	114700	24010393	1561	1561	1561	1561	0
434	20241015	114600	24010393	1561	1561	1561	1561	0
435	20241015	114500	24010393	1561	1561	1561	1561	1
436	20241015	114400	24008832	1561	1561	1561	1561	0
437	20241015	114300	24008832	1561	1561	1561	1561	0
438	20241015	114200	24008832	1561	1561	1561	1561	0
439	20241015	114100	24008832	1561	1561	1561	1561	0
440	20241015	114000	24008832	1561	1561	1561	1561	0
441	20241015	113900	24008832	1561	1561	1561	1561	0
442	20241015	113800	24008832	1561	1561	1561	1561	0
443	20241015	113700	24008832	1561	1561	1561	1561	0
444	20241015	113600	24008832	1561	1561	1561	1561	0
445	20241015	113500	24008832	1561	1561	1561	1561	0
446	20241015	113400	24008832	1561	1561	1561	1561	0
447	20241015	113300	24008832	1561	1561	1561	1561	0
448	20241015	113200	24008832	1561	1561	1561	1561	10
449	20241015	113100	23993222	1563	1563	1563	1563	8
450	20241015	113000	23980718	1563	1563	1563	1563	0
451	20241015	112900	23980718	1563	1563	1563	1563	0
452	20241015	112800	23980718	1563	1563	1563	1563	0
453	20241015	112700	23980718	1563	1563	1563	1563	0
454	20241015	112600	23980718	1563	1563	1563	1563	0
455	20241015	112500	23980718	1563	1563	1563	1563	0
456	20241015	112400	23980718	1563	1563	1563	1563	0
457	20241015	112300	23980718	1563	1562	1565	1562	1183
458	20241015	112200	22132318	1561	1561	1561	1561	0
459	20241015	112100	22132318	1561	1561	1561	1561	0
460	20241015	112000	22132318	1561	1561	1561	1561	0
461	20241015	111900	22132318	1561	1561	1561	1561	500
462	20241015	111800	21351818	1561	1561	1561	1561	0
463	20241015	111700	21351818	1561	1561	1561	1561	148
464	20241015	111600	21120790	1561	1561	1561	1561	0
465	20241015	111500	21120790	1561	1561	1561	1561	0
466	20241015	111400	21120790	1561	1561	1561	1561	0
467	20241015	111300	21120790	1561	1561	1561	1561	1
468	20241015	111200	21119229	1562	1562	1562	1562	0
469	20241015	111100	21119229	1562	1562	1562	1562	0
470	20241015	111000	21119229	1562	1562	1562	1562	0
471	20241015	110900	21119229	1562	1562	1562	1562	0
472	20241015	110800	21119229	1562	1562	1562	1562	0
473	20241015	110700	21119229	1562	1562	1563	1562	100
474	20241015	110600	20962982	1562	1562	1562	1562	351
475	20241015	110500	20414720	1562	1562	1562	1562	0
476	20241015	110400	20414720	1562	1562	1562	1562	1
477	20241015	110300	20413158	1562	1562	1562	1562	10
478	20241015	110200	20397538	1561	1561	1561	1561	0
479	20241015	110100	20397538	1561	1561	1561	1561	0
480	20241015	110000	20397538	1561	1561	1561	1561	0
481	20241015	105900	20397538	1561	1561	1561	1561	0
482	20241015	105800	20397538	1561	1561	1561	1561	0
483	20241015	105700	20397538	1561	1561	1561	1561	0
484	20241015	105600	20397538	1561	1561	1561	1561	0
485	20241015	105500	20397538	1561	1561	1561	1561	0
486	20241015	105400	20397538	1561	1561	1561	1561	0
487	20241015	105300	20397538	1561	1561	1561	1561	0
488	20241015	105200	20397538	1561	1561	1561	1561	1
489	20241015	105100	20395977	1560	1560	1560	1560	0
490	20241015	105000	20395977	1560	1560	1560	1560	0
491	20241015	104900	20395977	1560	1560	1560	1560	0
492	20241015	104800	20395977	1560	1560	1560	1560	0
493	20241015	104700	20395977	1560	1561	1561	1560	961
494	20241015	104600	18895988	1561	1561	1561	1561	0
495	20241015	104500	18895988	1561	1561	1561	1561	0
496	20241015	104400	18895988	1561	1561	1561	1561	0
497	20241015	104300	18895988	1561	1561	1561	1561	0
498	20241015	104200	18895988	1561	1561	1561	1561	0
499	20241015	104100	18895988	1561	1562	1562	1561	7
500	20241015	104000	18885056	1561	1561	1561	1561	0
501	20241015	103900	18885056	1561	1561	1561	1561	0
502	20241015	103800	18885056	1561	1561	1561	1561	0
503	20241015	103700	18885056	1561	1561	1561	1561	14
504	20241015	103600	18863202	1561	1561	1561	1561	0
505	20241015	103500	18863202	1561	1561	1561	1561	0
506	20241015	103400	18863202	1561	1561	1561	1561	0
507	20241015	103300	18863202	1561	1561	1561	1561	1
508	20241015	103200	18861641	1567	1567	1567	1567	0
509	20241015	103100	18861641	1567	1567	1567	1567	7
510	20241015	103000	18850672	1567	1561	1567	1561	205
511	20241015	102900	18530631	1567	1567	1567	1567	0
512	20241015	102800	18530631	1567	1567	1567	1567	0
513	20241015	102700	18530631	1567	1567	1567	1567	0
514	20241015	102600	18530631	1567	1567	1567	1567	0
515	20241015	102500	18530631	1567	1567	1567	1567	0
516	20241015	102400	18530631	1567	1567	1567	1567	0
517	20241015	102300	18530631	1567	1567	1567	1567	0
518	20241015	102200	18530631	1567	1567	1567	1567	0
519	20241015	102100	18530631	1567	1567	1567	1567	0
520	20241015	102000	18530631	1567	1567	1567	1567	0
521	20241015	101900	18530631	1567	1567	1567	1567	0
522	20241015	101800	18530631	1567	1567	1567	1567	0
523	20241015	101700	18530631	1567	1567	1567	1567	0
524	20241015	101600	18530631	1567	1567	1567	1567	0
525	20241015	101500	18530631	1567	1567	1567	1567	1
526	20241015	101400	18529064	1569	1569	1569	1569	0
527	20241015	101300	18529064	1569	1569	1569	1569	0
528	20241015	101200	18529064	1569	1569	1569	1569	0
529	20241015	101100	18529064	1569	1569	1569	1569	0
530	20241015	101000	18529064	1569	1569	1569	1569	0
531	20241015	100900	18529064	1569	1569	1569	1569	0
532	20241015	100800	18529064	1569	1569	1569	1569	0
533	20241015	100700	18529064	1569	1569	1569	1569	0
534	20241015	100600	18529064	1569	1568	1569	1568	5
535	20241015	100500	18521222	1568	1568	1568	1568	0
536	20241015	100400	18521222	1568	1568	1568	1568	1
537	20241015	100300	18519654	1569	1568	1569	1568	50
538	20241015	100200	18441245	1560	1560	1560	1560	0
539	20241015	100100	18441245	1560	1560	1560	1560	31
540	20241015	100000	18392885	1560	1560	1560	1560	200
541	20241015	095900	18080885	1558	1558	1558	1558	897
542	20241015	095800	16683359	1558	1558	1558	1558	1
543	20241015	095700	16681801	1558	1558	1558	1558	110
544	20241015	095600	16510421	1558	1558	1558	1558	0
545	20241015	095500	16510421	1558	1558	1558	1558	0
546	20241015	095400	16510421	1558	1560	1560	1558	1306
547	20241015	095300	14475453	1560	1560	1560	1560	0
548	20241015	095200	14475453	1560	1558	1560	1558	606
549	20241015	095100	13531187	1559	1560	1560	1559	309
550	20241015	095000	13049231	1560	1560	1560	1560	0
551	20241015	094900	13049231	1560	1560	1560	1560	0
552	20241015	094800	13049231	1560	1560	1560	1560	0
553	20241015	094700	13049231	1560	1560	1560	1560	0
554	20241015	094600	13049231	1560	1560	1560	1560	12
555	20241015	094500	13030511	1560	1560	1560	1559	252
556	20241015	094400	12637427	1567	1567	1567	1567	0
557	20241015	094300	12637427	1567	1567	1567	1567	1
558	20241015	094200	12635860	1560	1565	1565	1560	59
559	20241015	094100	12543800	1573	1573	1573	1573	64
560	20241015	094000	12443128	1575	1573	1575	1573	3
561	20241015	093900	12438407	1575	1575	1575	1575	0
562	20241015	093800	12438407	1575	1575	1575	1575	0
563	20241015	093700	12438407	1575	1575	1575	1575	0
564	20241015	093600	12438407	1575	1575	1575	1575	0
565	20241015	093500	12438407	1575	1575	1575	1575	0
566	20241015	093400	12438407	1575	1575	1575	1575	8
567	20241015	093300	12425807	1575	1575	1575	1575	0
568	20241015	093200	12425807	1575	1575	1575	1575	1
569	20241015	093100	12424232	1576	1576	1576	1576	0
570	20241015	093000	12424232	1576	1576	1576	1576	0
571	20241015	092900	12424232	1576	1576	1576	1576	0
572	20241015	092800	12424232	1576	1576	1576	1576	0
573	20241015	092700	12424232	1576	1576	1576	1576	0
574	20241015	092600	12424232	1576	1576	1576	1576	0
575	20241015	092500	12424232	1576	1576	1576	1576	0
576	20241015	092400	12424232	1576	1576	1576	1576	0
577	20241015	092300	12424232	1576	1576	1576	1576	0
578	20241015	092200	12424232	1576	1574	1576	1574	30
579	20241015	092100	12377004	1557	1557	1557	1557	0
580	20241015	092000	12377004	1557	1561	1561	1557	2831
581	20241015	091900	7967569	1579	1579	1579	1579	0
582	20241015	091800	7967569	1579	1578	1579	1578	30
583	20241015	091700	7920221	1579	1579	1579	1579	0
584	20241015	091600	7920221	1579	1579	1579	1579	0
585	20241015	091500	7920221	1579	1579	1579	1579	0
586	20241015	091400	7920221	1579	1579	1579	1579	0
587	20241015	091300	7920221	1579	1579	1579	1579	0
588	20241015	091200	7920221	1579	1579	1579	1579	0
589	20241015	091100	7920221	1579	1579	1579	1579	0
590	20241015	091000	7920221	1579	1580	1580	1561	36
591	20241015	090900	7863988	1580	1580	1580	1580	0
592	20241015	090800	7863988	1580	1580	1580	1580	1
593	20241015	090700	7862408	1558	1558	1558	1558	0
594	20241015	090600	7862408	1558	1575	1575	1558	984
595	20241015	090500	6314733	1580	1575	1580	1575	782
596	20241015	090400	5080578	1579	1570	1579	1559	3218
597	20241015	090300	21898	1570	1570	1570	1570	2
598	20241015	090200	18758	1560	1570	1570	1560	11
599	20241015	090100	1561	1561	1561	1561	1561	0
600	20241015	090000	1561	1561	1561	1561	1561	1