KissMeData/012200/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185700	35909666	1561	1561	1561	1561	384
3	20241017	185600	35909666	1561	1561	1561	1561	0
4	20241017	185500	35909666	1561	1561	1561	1561	0
5	20241017	185400	35909666	1561	1561	1561	1561	0
6	20241017	185300	35909666	1561	1561	1561	1561	0
7	20241017	185200	35909666	1561	1561	1561	1561	0
8	20241017	185100	35909666	1561	1561	1561	1561	0
9	20241017	185000	35909666	1561	1561	1561	1561	0
10	20241017	184900	35909666	1561	1561	1561	1561	0
11	20241017	184800	35909666	1561	1561	1561	1561	0
12	20241017	184700	35909666	1561	1561	1561	1561	0
13	20241017	184600	35909666	1561	1561	1561	1561	0
14	20241017	184500	35909666	1561	1561	1561	1561	0
15	20241017	184400	35909666	1561	1561	1561	1561	0
16	20241017	184300	35909666	1561	1561	1561	1561	0
17	20241017	184200	35909666	1561	1561	1561	1561	0
18	20241017	184100	35909666	1561	1561	1561	1561	0
19	20241017	184000	35909666	1561	1561	1561	1561	0
20	20241017	183900	35909666	1561	1561	1561	1561	0
21	20241017	183800	35909666	1561	1561	1561	1561	0
22	20241017	183700	35909666	1561	1561	1561	1561	0
23	20241017	183600	35909666	1561	1561	1561	1561	0
24	20241017	183500	35909666	1561	1561	1561	1561	0
25	20241017	183400	35909666	1561	1561	1561	1561	0
26	20241017	183300	35909666	1561	1561	1561	1561	0
27	20241017	183200	35909666	1561	1561	1561	1561	0
28	20241017	183100	35909666	1561	1561	1561	1561	0
29	20241017	183000	35909666	1561	1561	1561	1561	0
30	20241017	182900	35909666	1561	1561	1561	1561	0
31	20241017	182800	35909666	1561	1561	1561	1561	0
32	20241017	182700	35909666	1561	1561	1561	1561	384
33	20241017	182600	35909666	1561	1561	1561	1561	0
34	20241017	182500	35909666	1561	1561	1561	1561	0
35	20241017	182400	35909666	1561	1561	1561	1561	0
36	20241017	182300	35909666	1561	1561	1561	1561	0
37	20241017	182200	35909666	1561	1561	1561	1561	0
38	20241017	182100	35909666	1561	1561	1561	1561	0
39	20241017	182000	35909666	1561	1561	1561	1561	0
40	20241017	181900	35909666	1561	1561	1561	1561	0
41	20241017	181800	35909666	1561	1561	1561	1561	0
42	20241017	181700	35909666	1561	1561	1561	1561	0
43	20241017	181600	35909666	1561	1561	1561	1561	0
44	20241017	181500	35909666	1561	1561	1561	1561	0
45	20241017	181400	35909666	1561	1561	1561	1561	0
46	20241017	181300	35909666	1561	1561	1561	1561	0
47	20241017	181200	35909666	1561	1561	1561	1561	0
48	20241017	181100	35909666	1561	1561	1561	1561	0
49	20241017	181000	35909666	1561	1561	1561	1561	0
50	20241017	180900	35909666	1561	1561	1561	1561	0
51	20241017	180800	35909666	1561	1561	1561	1561	0
52	20241017	180700	35909666	1561	1561	1561	1561	0
53	20241017	180600	35909666	1561	1561	1561	1561	0
54	20241017	180500	35909666	1561	1561	1561	1561	0
55	20241017	180400	35909666	1561	1561	1561	1561	0
56	20241017	180300	35909666	1561	1561	1561	1561	0
57	20241017	180200	35909666	1561	1561	1561	1561	0
58	20241017	180100	35909666	1561	1561	1561	1561	0
59	20241017	180000	35909666	1561	1561	1561	1561	0
60	20241017	175900	35909666	1561	1561	1561	1561	0
61	20241017	175800	35909666	1561	1561	1561	1561	0
62	20241017	175700	35909666	1561	1561	1561	1561	384
63	20241017	175600	35909666	1561	1561	1561	1561	0
64	20241017	175500	35909666	1561	1561	1561	1561	0
65	20241017	175400	35909666	1561	1561	1561	1561	0
66	20241017	175300	35909666	1561	1561	1561	1561	0
67	20241017	175200	35909666	1561	1561	1561	1561	0
68	20241017	175100	35909666	1561	1561	1561	1561	0
69	20241017	175000	35909666	1561	1561	1561	1561	0
70	20241017	174900	35909666	1561	1561	1561	1561	0
71	20241017	174800	35909666	1561	1561	1561	1561	0
72	20241017	174700	35909666	1561	1561	1561	1561	0
73	20241017	174600	35909666	1561	1561	1561	1561	0
74	20241017	174500	35909666	1561	1561	1561	1561	0
75	20241017	174400	35909666	1561	1561	1561	1561	0
76	20241017	174300	35909666	1561	1561	1561	1561	0
77	20241017	174200	35909666	1561	1561	1561	1561	0
78	20241017	174100	35909666	1561	1561	1561	1561	0
79	20241017	174000	35909666	1561	1561	1561	1561	0
80	20241017	173900	35909666	1561	1561	1561	1561	0
81	20241017	173800	35909666	1561	1561	1561	1561	0
82	20241017	173700	35909666	1561	1561	1561	1561	0
83	20241017	173600	35909666	1561	1561	1561	1561	0
84	20241017	173500	35909666	1561	1561	1561	1561	0
85	20241017	173400	35909666	1561	1561	1561	1561	0
86	20241017	173300	35909666	1561	1561	1561	1561	0
87	20241017	173200	35909666	1561	1561	1561	1561	0
88	20241017	173100	35909666	1561	1561	1561	1561	0
89	20241017	173000	35909666	1561	1561	1561	1561	0
90	20241017	172900	35909666	1561	1561	1561	1561	0
91	20241017	172800	35909666	1561	1561	1561	1561	0
92	20241017	172700	35909666	1561	1561	1561	1561	384
93	20241017	172600	35909666	1561	1561	1561	1561	0
94	20241017	172500	35909666	1561	1561	1561	1561	0
95	20241017	172400	35909666	1561	1561	1561	1561	0
96	20241017	172300	35909666	1561	1561	1561	1561	0
97	20241017	172200	35909666	1561	1561	1561	1561	0
98	20241017	172100	35909666	1561	1561	1561	1561	0
99	20241017	172000	35909666	1561	1561	1561	1561	0
100	20241017	171900	35909666	1561	1561	1561	1561	0
101	20241017	171800	35909666	1561	1561	1561	1561	0
102	20241017	171700	35909666	1561	1561	1561	1561	0
103	20241017	171600	35909666	1561	1561	1561	1561	0
104	20241017	171500	35909666	1561	1561	1561	1561	0
105	20241017	171400	35909666	1561	1561	1561	1561	0
106	20241017	171300	35909666	1561	1561	1561	1561	0
107	20241017	171200	35909666	1561	1561	1561	1561	0
108	20241017	171100	35909666	1561	1561	1561	1561	0
109	20241017	171000	35909666	1561	1561	1561	1561	0
110	20241017	170900	35909666	1561	1561	1561	1561	0
111	20241017	170800	35909666	1561	1561	1561	1561	0
112	20241017	170700	35909666	1561	1561	1561	1561	0
113	20241017	170600	35909666	1561	1561	1561	1561	0
114	20241017	170500	35909666	1561	1561	1561	1561	0
115	20241017	170400	35909666	1561	1561	1561	1561	0
116	20241017	170300	35909666	1561	1561	1561	1561	0
117	20241017	170200	35909666	1561	1561	1561	1561	0
118	20241017	170100	35909666	1561	1561	1561	1561	0
119	20241017	170000	35909666	1561	1561	1561	1561	0
120	20241017	165900	35909666	1561	1561	1561	1561	0
121	20241017	165800	35909666	1561	1561	1561	1561	0
122	20241017	165700	35909666	1561	1561	1561	1561	384
123	20241017	165600	35909666	1561	1561	1561	1561	0
124	20241017	165500	35909666	1561	1561	1561	1561	0
125	20241017	165400	35909666	1561	1561	1561	1561	0
126	20241017	165300	35909666	1561	1561	1561	1561	0
127	20241017	165200	35909666	1561	1561	1561	1561	0
128	20241017	165100	35909666	1561	1561	1561	1561	0
129	20241017	165000	35909666	1561	1561	1561	1561	0
130	20241017	164900	35909666	1561	1561	1561	1561	0
131	20241017	164800	35909666	1561	1561	1561	1561	0
132	20241017	164700	35909666	1561	1561	1561	1561	0
133	20241017	164600	35909666	1561	1561	1561	1561	0
134	20241017	164500	35909666	1561	1561	1561	1561	0
135	20241017	164400	35909666	1561	1561	1561	1561	0
136	20241017	164300	35909666	1561	1561	1561	1561	0
137	20241017	164200	35909666	1561	1561	1561	1561	0
138	20241017	164100	35909666	1561	1561	1561	1561	0
139	20241017	164000	35909666	1561	1561	1561	1561	0
140	20241017	163900	35909666	1561	1561	1561	1561	0
141	20241017	163800	35909666	1561	1561	1561	1561	0
142	20241017	163700	35909666	1561	1561	1561	1561	0
143	20241017	163600	35909666	1561	1561	1561	1561	0
144	20241017	163500	35909666	1561	1561	1561	1561	0
145	20241017	163400	35909666	1561	1561	1561	1561	0
146	20241017	163300	35909666	1561	1561	1561	1561	0
147	20241017	163200	35909666	1561	1561	1561	1561	0
148	20241017	163100	35909666	1561	1561	1561	1561	0
149	20241017	163000	35909666	1561	1561	1561	1561	0
150	20241017	162900	35909666	1561	1561	1561	1561	0
151	20241017	162800	35909666	1561	1561	1561	1561	0
152	20241017	162700	35909666	1561	1561	1561	1561	384
153	20241017	162600	35909666	1561	1561	1561	1561	0
154	20241017	162500	35909666	1561	1561	1561	1561	0
155	20241017	162400	35909666	1561	1561	1561	1561	0
156	20241017	162300	35909666	1561	1561	1561	1561	0
157	20241017	162200	35909666	1561	1561	1561	1561	0
158	20241017	162100	35909666	1561	1561	1561	1561	0
159	20241017	162000	35909666	1561	1561	1561	1561	0
160	20241017	161900	35909666	1561	1561	1561	1561	0
161	20241017	161800	35909666	1561	1561	1561	1561	0
162	20241017	161700	35909666	1561	1561	1561	1561	0
163	20241017	161600	35909666	1561	1561	1561	1561	0
164	20241017	161500	35909666	1561	1561	1561	1561	0
165	20241017	161400	35909666	1561	1561	1561	1561	0
166	20241017	161300	35909666	1561	1561	1561	1561	0
167	20241017	161200	35909666	1561	1561	1561	1561	0
168	20241017	161100	35909666	1561	1561	1561	1561	0
169	20241017	161000	35909666	1561	1561	1561	1561	0
170	20241017	160900	35909666	1561	1561	1561	1561	0
171	20241017	160800	35909666	1561	1561	1561	1561	0
172	20241017	160700	35909666	1561	1561	1561	1561	0
173	20241017	160600	35909666	1561	1561	1561	1561	0
174	20241017	160500	35909666	1561	1561	1561	1561	0
175	20241017	160400	35909666	1561	1561	1561	1561	0
176	20241017	160300	35909666	1561	1561	1561	1561	0
177	20241017	160200	35909666	1561	1561	1561	1561	0
178	20241017	160100	35909666	1561	1561	1561	1561	0
179	20241017	160000	35909666	1561	1561	1561	1561	0
180	20241017	155900	35909666	1561	1561	1561	1561	0
181	20241017	155800	35909666	1561	1561	1561	1561	0
182	20241017	155700	35909666	1561	1561	1561	1561	384
183	20241017	155600	35909666	1561	1561	1561	1561	0
184	20241017	155500	35909666	1561	1561	1561	1561	0
185	20241017	155400	35909666	1561	1561	1561	1561	0
186	20241017	155300	35909666	1561	1561	1561	1561	0
187	20241017	155200	35909666	1561	1561	1561	1561	0
188	20241017	155100	35909666	1561	1561	1561	1561	0
189	20241017	155000	35909666	1561	1561	1561	1561	0
190	20241017	154900	35909666	1561	1561	1561	1561	0
191	20241017	154800	35909666	1561	1561	1561	1561	0
192	20241017	154700	35909666	1561	1561	1561	1561	0
193	20241017	154600	35909666	1561	1561	1561	1561	0
194	20241017	154500	35909666	1561	1561	1561	1561	0
195	20241017	154400	35909666	1561	1561	1561	1561	0
196	20241017	154300	35909666	1561	1561	1561	1561	0
197	20241017	154200	35909666	1561	1561	1561	1561	0
198	20241017	154100	35909666	1561	1561	1561	1561	0
199	20241017	154000	35909666	1561	1561	1561	1561	0
200	20241017	153900	35909666	1561	1561	1561	1561	0
201	20241017	153800	35909666	1561	1561	1561	1561	0
202	20241017	153700	35909666	1561	1561	1561	1561	0
203	20241017	153600	35909666	1561	1561	1561	1561	0
204	20241017	153500	35909666	1561	1561	1561	1561	0
205	20241017	153400	35909666	1561	1561	1561	1561	0
206	20241017	153300	35909666	1561	1561	1561	1561	0
207	20241017	153200	35909666	1561	1561	1561	1561	0
208	20241017	153100	35909666	1561	1561	1561	1561	0
209	20241017	153000	35909666	1561	1561	1561	1561	384
210	20241017	152900	35310242	1560	1560	1560	1560	0
211	20241017	152800	35310242	1560	1560	1560	1560	0
212	20241017	152700	35310242	1560	1560	1560	1560	0
213	20241017	152600	35310242	1560	1560	1560	1560	0
214	20241017	152500	35310242	1560	1560	1560	1560	0
215	20241017	152400	35310242	1560	1560	1560	1560	0
216	20241017	152300	35310242	1560	1560	1560	1560	0
217	20241017	152200	35310242	1560	1560	1560	1560	0
218	20241017	152100	35310242	1560	1560	1560	1560	0
219	20241017	152000	35310242	1560	1560	1560	1560	0
220	20241017	151900	35310242	1560	1560	1560	1560	0
221	20241017	151800	35310242	1560	1560	1560	1560	0
222	20241017	151700	35310242	1560	1560	1560	1560	0
223	20241017	151600	35310242	1560	1560	1560	1560	10
224	20241017	151500	35294642	1561	1561	1561	1561	0
225	20241017	151400	35294642	1561	1561	1561	1561	0
226	20241017	151300	35294642	1561	1561	1561	1561	46
227	20241017	151200	35222836	1561	1561	1561	1561	1
228	20241017	151100	35221275	1562	1561	1562	1561	154
229	20241017	151000	34980851	1561	1561	1561	1561	0
230	20241017	150900	34980851	1561	1561	1561	1561	1
231	20241017	150800	34979290	1562	1562	1562	1562	0
232	20241017	150700	34979290	1562	1562	1562	1562	0
233	20241017	150600	34979290	1562	1562	1562	1562	0
234	20241017	150500	34979290	1562	1561	1562	1561	1378
235	20241017	150400	32827496	1558	1558	1558	1558	0
236	20241017	150300	32827496	1558	1558	1558	1558	0
237	20241017	150200	32827496	1558	1558	1558	1558	0
238	20241017	150100	32827496	1558	1558	1558	1558	0
239	20241017	150000	32827496	1558	1558	1558	1558	0
240	20241017	145900	32827496	1558	1558	1558	1558	0
241	20241017	145800	32827496	1558	1558	1558	1558	600
242	20241017	145700	31892696	1562	1562	1562	1562	47
243	20241017	145600	31819282	1562	1562	1562	1562	0
244	20241017	145500	31819282	1562	1562	1562	1562	0
245	20241017	145400	31819282	1562	1562	1562	1562	0
246	20241017	145300	31819282	1562	1562	1562	1562	0
247	20241017	145200	31819282	1562	1562	1562	1562	0
248	20241017	145100	31819282	1562	1562	1562	1562	0
249	20241017	145000	31819282	1562	1562	1562	1562	0
250	20241017	144900	31819282	1562	1562	1562	1562	0
251	20241017	144800	31819282	1562	1562	1562	1562	0
252	20241017	144700	31819282	1562	1562	1562	1562	0
253	20241017	144600	31819282	1562	1562	1562	1562	0
254	20241017	144500	31819282	1562	1562	1562	1562	0
255	20241017	144400	31819282	1562	1562	1562	1562	0
256	20241017	144300	31819282	1562	1562	1562	1562	0
257	20241017	144200	31819282	1562	1562	1562	1562	0
258	20241017	144100	31819282	1562	1559	1562	1559	50
259	20241017	144000	31741284	1559	1559	1559	1559	0
260	20241017	143900	31741284	1559	1559	1559	1559	0
261	20241017	143800	31741284	1559	1559	1559	1559	0
262	20241017	143700	31741284	1559	1559	1559	1559	0
263	20241017	143600	31741284	1559	1559	1559	1559	2
264	20241017	143500	31738166	1560	1560	1560	1560	5
265	20241017	143400	31730366	1563	1563	1563	1563	0
266	20241017	143300	31730366	1563	1563	1563	1563	0
267	20241017	143200	31730366	1563	1563	1563	1563	0
268	20241017	143100	31730366	1563	1563	1563	1563	0
269	20241017	143000	31730366	1563	1563	1563	1563	0
270	20241017	142900	31730366	1563	1563	1563	1563	0
271	20241017	142800	31730366	1563	1563	1563	1563	0
272	20241017	142700	31730366	1563	1563	1563	1563	0
273	20241017	142600	31730366	1563	1563	1563	1563	0
274	20241017	142500	31730366	1563	1563	1563	1563	0
275	20241017	142400	31730366	1563	1563	1563	1563	0
276	20241017	142300	31730366	1563	1563	1563	1563	0
277	20241017	142200	31730366	1563	1563	1563	1563	0
278	20241017	142100	31730366	1563	1563	1563	1563	0
279	20241017	142000	31730366	1563	1563	1563	1563	0
280	20241017	141900	31730366	1563	1563	1563	1563	0
281	20241017	141800	31730366	1563	1563	1563	1563	0
282	20241017	141700	31730366	1563	1563	1563	1563	0
283	20241017	141600	31730366	1563	1563	1563	1563	0
284	20241017	141500	31730366	1563	1563	1563	1563	0
285	20241017	141400	31730366	1563	1563	1563	1563	0
286	20241017	141300	31730366	1563	1563	1563	1563	0
287	20241017	141200	31730366	1563	1563	1563	1563	0
288	20241017	141100	31730366	1563	1563	1563	1563	0
289	20241017	141000	31730366	1563	1563	1563	1563	0
290	20241017	140900	31730366	1563	1563	1563	1563	0
291	20241017	140800	31730366	1563	1563	1563	1563	0
292	20241017	140700	31730366	1563	1563	1563	1563	0
293	20241017	140600	31730366	1563	1563	1563	1563	0
294	20241017	140500	31730366	1563	1563	1563	1563	2
295	20241017	140400	31727240	1558	1558	1558	1558	0
296	20241017	140300	31727240	1558	1558	1558	1558	0
297	20241017	140200	31727240	1558	1558	1558	1558	0
298	20241017	140100	31727240	1558	1558	1558	1558	0
299	20241017	140000	31727240	1558	1558	1558	1558	0
300	20241017	135900	31727240	1558	1558	1558	1558	0
301	20241017	135800	31727240	1558	1558	1558	1558	89
302	20241017	135700	31588578	1558	1559	1559	1558	303
303	20241017	135600	31116501	1557	1557	1557	1557	0
304	20241017	135500	31116501	1557	1557	1557	1557	0
305	20241017	135400	31116501	1557	1557	1557	1557	0
306	20241017	135300	31116501	1557	1557	1557	1557	0
307	20241017	135200	31116501	1557	1557	1557	1557	0
308	20241017	135100	31116501	1557	1557	1557	1557	0
309	20241017	135000	31116501	1557	1558	1558	1557	1490
310	20241017	134900	28795530	1565	1565	1565	1565	0
311	20241017	134800	28795530	1565	1565	1565	1565	0
312	20241017	134700	28795530	1565	1565	1565	1565	4
313	20241017	134600	28789270	1564	1564	1564	1564	220
314	20241017	134500	28445190	1564	1564	1564	1564	0
315	20241017	134400	28445190	1564	1564	1564	1564	0
316	20241017	134300	28445190	1564	1564	1564	1564	0
317	20241017	134200	28445190	1564	1564	1564	1564	0
318	20241017	134100	28445190	1564	1564	1564	1564	0
319	20241017	134000	28445190	1564	1564	1564	1564	0
320	20241017	133900	28445190	1564	1564	1564	1564	0
321	20241017	133800	28445190	1564	1564	1564	1564	0
322	20241017	133700	28445190	1564	1564	1564	1564	0
323	20241017	133600	28445190	1564	1564	1564	1564	0
324	20241017	133500	28445190	1564	1564	1564	1564	0
325	20241017	133400	28445190	1564	1564	1564	1564	0
326	20241017	133300	28445190	1564	1564	1564	1564	0
327	20241017	133200	28445190	1564	1564	1564	1564	0
328	20241017	133100	28445190	1564	1564	1564	1564	0
329	20241017	133000	28445190	1564	1564	1564	1564	0
330	20241017	132900	28445190	1564	1564	1564	1564	0
331	20241017	132800	28445190	1564	1564	1564	1564	0
332	20241017	132700	28445190	1564	1564	1564	1564	0
333	20241017	132600	28445190	1564	1564	1564	1564	0
334	20241017	132500	28445190	1564	1564	1564	1564	0
335	20241017	132400	28445190	1564	1564	1564	1564	0
336	20241017	132300	28445190	1564	1564	1564	1564	0
337	20241017	132200	28445190	1564	1564	1564	1564	0
338	20241017	132100	28445190	1564	1564	1564	1564	0
339	20241017	132000	28445190	1564	1564	1564	1564	0
340	20241017	131900	28445190	1564	1564	1564	1564	0
341	20241017	131800	28445190	1564	1564	1564	1564	0
342	20241017	131700	28445190	1564	1564	1564	1564	0
343	20241017	131600	28445190	1564	1564	1564	1564	0
344	20241017	131500	28445190	1564	1564	1564	1564	0
345	20241017	131400	28445190	1564	1564	1564	1564	0
346	20241017	131300	28445190	1564	1564	1564	1564	0
347	20241017	131200	28445190	1564	1564	1564	1564	0
348	20241017	131100	28445190	1564	1564	1564	1564	0
349	20241017	131000	28445190	1564	1564	1564	1564	0
350	20241017	130900	28445190	1564	1564	1564	1564	0
351	20241017	130800	28445190	1564	1564	1564	1564	0
352	20241017	130700	28445190	1564	1564	1564	1564	0
353	20241017	130600	28445190	1564	1564	1564	1564	0
354	20241017	130500	28445190	1564	1564	1564	1564	0
355	20241017	130400	28445190	1564	1564	1564	1564	0
356	20241017	130300	28445190	1564	1564	1564	1564	0
357	20241017	130200	28445190	1564	1564	1564	1564	0
358	20241017	130100	28445190	1564	1564	1564	1564	1
359	20241017	130000	28443626	1557	1557	1557	1557	0
360	20241017	125900	28443626	1557	1560	1560	1557	2273
361	20241017	125800	24899845	1564	1564	1564	1564	0
362	20241017	125700	24899845	1564	1564	1564	1564	0
363	20241017	125600	24899845	1564	1564	1564	1564	0
364	20241017	125500	24899845	1564	1564	1564	1564	0
365	20241017	125400	24899845	1564	1564	1564	1564	5
366	20241017	125300	24892025	1559	1561	1561	1559	2353
367	20241017	125200	21220691	1560	1560	1560	1560	0
368	20241017	125100	21220691	1560	1560	1560	1560	0
369	20241017	125000	21220691	1560	1560	1560	1560	0
370	20241017	124900	21220691	1560	1560	1560	1560	0
371	20241017	124800	21220691	1560	1560	1560	1560	0
372	20241017	124700	21220691	1560	1560	1560	1560	0
373	20241017	124600	21220691	1560	1560	1560	1560	590
374	20241017	124500	20300291	1560	1560	1560	1560	0
375	20241017	124400	20300291	1560	1560	1560	1560	0
376	20241017	124300	20300291	1560	1560	1560	1560	0
377	20241017	124200	20300291	1560	1560	1560	1560	0
378	20241017	124100	20300291	1560	1560	1560	1560	0
379	20241017	124000	20300291	1560	1560	1560	1560	0
380	20241017	123900	20300291	1560	1560	1560	1560	0
381	20241017	123800	20300291	1560	1560	1560	1560	0
382	20241017	123700	20300291	1560	1560	1560	1560	0
383	20241017	123600	20300291	1560	1560	1560	1560	0
384	20241017	123500	20300291	1560	1560	1560	1560	47
385	20241017	123400	20226971	1560	1565	1565	1560	1006
386	20241017	123300	18653766	1565	1565	1565	1565	0
387	20241017	123200	18653766	1565	1565	1565	1565	473
388	20241017	123100	17913521	1564	1564	1564	1564	0
389	20241017	123000	17913521	1564	1564	1564	1564	0
390	20241017	122900	17913521	1564	1564	1564	1564	0
391	20241017	122800	17913521	1564	1564	1564	1564	0
392	20241017	122700	17913521	1564	1564	1564	1564	163
393	20241017	122600	17658589	1564	1564	1564	1564	1342
394	20241017	122500	15559701	1565	1565	1565	1565	5
395	20241017	122400	15551876	1564	1564	1564	1564	0
396	20241017	122300	15551876	1564	1564	1564	1564	0
397	20241017	122200	15551876	1564	1564	1564	1564	0
398	20241017	122100	15551876	1564	1564	1564	1564	0
399	20241017	122000	15551876	1564	1564	1564	1564	0
400	20241017	121900	15551876	1564	1564	1564	1564	56
401	20241017	121800	15464292	1564	1564	1564	1564	0
402	20241017	121700	15464292	1564	1564	1564	1564	0
403	20241017	121600	15464292	1564	1564	1564	1564	0
404	20241017	121500	15464292	1564	1564	1564	1564	3
405	20241017	121400	15459600	1564	1564	1564	1564	0
406	20241017	121300	15459600	1564	1564	1564	1564	0
407	20241017	121200	15459600	1564	1564	1564	1564	0
408	20241017	121100	15459600	1564	1564	1564	1564	0
409	20241017	121000	15459600	1564	1564	1564	1564	0
410	20241017	120900	15459600	1564	1564	1564	1564	0
411	20241017	120800	15459600	1564	1564	1564	1564	0
412	20241017	120700	15459600	1564	1564	1564	1564	0
413	20241017	120600	15459600	1564	1564	1564	1564	0
414	20241017	120500	15459600	1564	1564	1564	1564	0
415	20241017	120400	15459600	1564	1564	1564	1564	0
416	20241017	120300	15459600	1564	1564	1564	1564	0
417	20241017	120200	15459600	1564	1564	1564	1564	0
418	20241017	120100	15459600	1564	1564	1564	1564	0
419	20241017	120000	15459600	1564	1564	1564	1564	0
420	20241017	115900	15459600	1564	1564	1564	1564	0
421	20241017	115800	15459600	1564	1564	1564	1564	0
422	20241017	115700	15459600	1564	1564	1564	1564	0
423	20241017	115600	15459600	1564	1564	1564	1564	0
424	20241017	115500	15459600	1564	1564	1564	1564	0
425	20241017	115400	15459600	1564	1564	1564	1564	0
426	20241017	115300	15459600	1564	1564	1564	1564	0
427	20241017	115200	15459600	1564	1564	1564	1564	162
428	20241017	115100	15206232	1564	1564	1564	1564	0
429	20241017	115000	15206232	1564	1564	1564	1564	100
430	20241017	114900	15049832	1564	1564	1564	1564	1149
431	20241017	114800	13252796	1564	1564	1564	1564	0
432	20241017	114700	13252796	1564	1564	1564	1564	90
433	20241017	114600	13112036	1562	1562	1562	1562	0
434	20241017	114500	13112036	1562	1562	1562	1562	0
435	20241017	114400	13112036	1562	1562	1562	1562	0
436	20241017	114300	13112036	1562	1562	1562	1562	0
437	20241017	114200	13112036	1562	1562	1562	1562	0
438	20241017	114100	13112036	1562	1562	1562	1562	0
439	20241017	114000	13112036	1562	1562	1562	1562	0
440	20241017	113900	13112036	1562	1562	1562	1562	0
441	20241017	113800	13112036	1562	1562	1562	1562	0
442	20241017	113700	13112036	1562	1562	1562	1562	0
443	20241017	113600	13112036	1562	1562	1562	1562	0
444	20241017	113500	13112036	1562	1562	1562	1562	13
445	20241017	113400	13091730	1560	1560	1560	1560	0
446	20241017	113300	13091730	1560	1560	1560	1560	0
447	20241017	113200	13091730	1560	1560	1560	1560	0
448	20241017	113100	13091730	1560	1560	1560	1560	0
449	20241017	113000	13091730	1560	1560	1560	1560	0
450	20241017	112900	13091730	1560	1560	1560	1560	0
451	20241017	112800	13091730	1560	1560	1560	1560	0
452	20241017	112700	13091730	1560	1560	1560	1560	0
453	20241017	112600	13091730	1560	1560	1560	1560	0
454	20241017	112500	13091730	1560	1560	1560	1560	0
455	20241017	112400	13091730	1560	1560	1560	1560	0
456	20241017	112300	13091730	1560	1560	1560	1560	1
457	20241017	112200	13090170	1560	1560	1560	1560	0
458	20241017	112100	13090170	1560	1560	1560	1560	0
459	20241017	112000	13090170	1560	1560	1560	1560	0
460	20241017	111900	13090170	1560	1560	1560	1560	0
461	20241017	111800	13090170	1560	1560	1560	1560	0
462	20241017	111700	13090170	1560	1560	1560	1560	0
463	20241017	111600	13090170	1560	1560	1560	1560	0
464	20241017	111500	13090170	1560	1560	1560	1560	0
465	20241017	111400	13090170	1560	1560	1560	1560	0
466	20241017	111300	13090170	1560	1560	1560	1560	0
467	20241017	111200	13090170	1560	1560	1560	1560	0
468	20241017	111100	13090170	1560	1560	1560	1560	0
469	20241017	111000	13090170	1560	1560	1560	1560	0
470	20241017	110900	13090170	1560	1560	1560	1560	0
471	20241017	110800	13090170	1560	1560	1560	1560	0
472	20241017	110700	13090170	1560	1560	1560	1560	0
473	20241017	110600	13090170	1560	1560	1560	1560	0
474	20241017	110500	13090170	1560	1560	1560	1560	4
475	20241017	110400	13083930	1559	1559	1559	1559	0
476	20241017	110300	13083930	1559	1559	1559	1559	0
477	20241017	110200	13083930	1559	1559	1559	1559	0
478	20241017	110100	13083930	1559	1559	1559	1559	0
479	20241017	110000	13083930	1559	1559	1559	1559	0
480	20241017	105900	13083930	1559	1559	1559	1559	0
481	20241017	105800	13083930	1559	1559	1559	1559	0
482	20241017	105700	13083930	1559	1559	1559	1559	0
483	20241017	105600	13083930	1559	1559	1559	1559	1
484	20241017	105500	13082371	1562	1562	1562	1562	0
485	20241017	105400	13082371	1562	1562	1562	1562	0
486	20241017	105300	13082371	1562	1562	1562	1562	15
487	20241017	105200	13058941	1559	1559	1559	1559	8
488	20241017	105100	13046469	1562	1562	1562	1562	0
489	20241017	105000	13046469	1562	1562	1562	1562	0
490	20241017	104900	13046469	1562	1562	1562	1562	0
491	20241017	104800	13046469	1562	1562	1562	1562	0
492	20241017	104700	13046469	1562	1562	1562	1562	0
493	20241017	104600	13046469	1562	1562	1562	1562	0
494	20241017	104500	13046469	1562	1562	1562	1562	0
495	20241017	104400	13046469	1562	1562	1562	1562	0
496	20241017	104300	13046469	1562	1562	1562	1562	0
497	20241017	104200	13046469	1562	1562	1562	1562	0
498	20241017	104100	13046469	1562	1562	1562	1562	0
499	20241017	104000	13046469	1562	1562	1562	1562	0
500	20241017	103900	13046469	1562	1562	1562	1562	0
501	20241017	103800	13046469	1562	1562	1562	1562	0
502	20241017	103700	13046469	1562	1562	1562	1562	0
503	20241017	103600	13046469	1562	1562	1562	1562	0
504	20241017	103500	13046469	1562	1562	1562	1562	0
505	20241017	103400	13046469	1562	1562	1562	1562	0
506	20241017	103300	13046469	1562	1562	1562	1562	2
507	20241017	103200	13043345	1562	1559	1562	1559	6
508	20241017	103100	13033985	1559	1559	1559	1559	3
509	20241017	103000	13029308	1562	1562	1562	1562	6
510	20241017	102900	13019936	1560	1560	1560	1560	0
511	20241017	102800	13019936	1560	1560	1560	1560	0
512	20241017	102700	13019936	1560	1560	1560	1560	0
513	20241017	102600	13019936	1560	1560	1560	1560	0
514	20241017	102500	13019936	1560	1560	1560	1560	0
515	20241017	102400	13019936	1560	1560	1560	1560	0
516	20241017	102300	13019936	1560	1560	1560	1560	0
517	20241017	102200	13019936	1560	1559	1560	1559	142
518	20241017	102100	12798557	1559	1559	1559	1559	0
519	20241017	102000	12798557	1559	1559	1559	1559	776
520	20241017	101900	11588773	1560	1560	1560	1560	3
521	20241017	101800	11584093	1562	1562	1562	1562	0
522	20241017	101700	11584093	1562	1562	1562	1562	0
523	20241017	101600	11584093	1562	1562	1562	1562	0
524	20241017	101500	11584093	1562	1562	1562	1562	0
525	20241017	101400	11584093	1562	1562	1562	1562	0
526	20241017	101300	11584093	1562	1562	1562	1562	0
527	20241017	101200	11584093	1562	1562	1562	1562	0
528	20241017	101100	11584093	1562	1562	1562	1562	5
529	20241017	101000	11576283	1560	1560	1560	1560	0
530	20241017	100900	11576283	1560	1559	1560	1559	6
531	20241017	100800	11566928	1562	1562	1562	1562	0
532	20241017	100700	11566928	1562	1562	1562	1562	0
533	20241017	100600	11566928	1562	1562	1562	1562	1
534	20241017	100500	11565366	1562	1562	1562	1562	0
535	20241017	100400	11565366	1562	1559	1562	1559	200
536	20241017	100300	11253563	1559	1559	1559	1559	0
537	20241017	100200	11253563	1559	1559	1559	1559	0
538	20241017	100100	11253563	1559	1559	1559	1559	0
539	20241017	100000	11253563	1559	1559	1559	1559	0
540	20241017	095900	11253563	1559	1559	1559	1559	567
541	20241017	095800	10369610	1557	1557	1557	1557	0
542	20241017	095700	10369610	1557	1557	1557	1557	48
543	20241017	095600	10294874	1562	1562	1562	1562	0
544	20241017	095500	10294874	1562	1562	1562	1562	0
545	20241017	095400	10294874	1562	1562	1562	1562	2
546	20241017	095300	10291750	1562	1562	1562	1562	32
547	20241017	095200	10241766	1564	1564	1564	1564	0
548	20241017	095100	10241766	1564	1564	1564	1564	0
549	20241017	095000	10241766	1564	1564	1564	1564	0
550	20241017	094900	10241766	1564	1564	1564	1564	0
551	20241017	094800	10241766	1564	1564	1564	1564	0
552	20241017	094700	10241766	1564	1564	1564	1564	0
553	20241017	094600	10241766	1564	1564	1564	1564	1
554	20241017	094500	10240202	1568	1568	1568	1568	0
555	20241017	094400	10240202	1568	1568	1568	1568	0
556	20241017	094300	10240202	1568	1568	1568	1568	0
557	20241017	094200	10240202	1568	1568	1568	1568	0
558	20241017	094100	10240202	1568	1568	1568	1568	0
559	20241017	094000	10240202	1568	1568	1568	1568	0
560	20241017	093900	10240202	1568	1568	1568	1568	0
561	20241017	093800	10240202	1568	1568	1568	1568	3
562	20241017	093700	10235498	1568	1568	1568	1568	2
563	20241017	093600	10232362	1568	1568	1568	1568	2
564	20241017	093500	10229226	1555	1555	1555	1555	0
565	20241017	093400	10229226	1555	1555	1555	1555	0
566	20241017	093300	10229226	1555	1555	1555	1555	20
567	20241017	093200	10198126	1569	1569	1569	1569	8
568	20241017	093100	10185574	1570	1570	1570	1570	0
569	20241017	093000	10185574	1570	1570	1570	1570	0
570	20241017	092900	10185574	1570	1570	1570	1570	0
571	20241017	092800	10185574	1570	1570	1570	1570	0
572	20241017	092700	10185574	1570	1570	1570	1570	0
573	20241017	092600	10185574	1570	1570	1570	1570	0
574	20241017	092500	10185574	1570	1570	1570	1570	1
575	20241017	092400	10184004	1570	1570	1570	1570	0
576	20241017	092300	10184004	1570	1570	1570	1570	0
577	20241017	092200	10184004	1570	1570	1570	1570	13
578	20241017	092100	10163594	1570	1561	1570	1561	100
579	20241017	092000	10007298	1550	1550	1550	1550	0
580	20241017	091900	10007298	1550	1550	1550	1550	0
581	20241017	091800	10007298	1550	1550	1550	1550	0
582	20241017	091700	10007298	1550	1561	1561	1549	695
583	20241017	091600	8923438	1561	1561	1561	1561	3
584	20241017	091500	8918755	1560	1560	1560	1560	64
585	20241017	091400	8818915	1560	1560	1560	1560	10
586	20241017	091300	8803315	1551	1551	1551	1551	0
587	20241017	091200	8803315	1551	1551	1551	1551	0
588	20241017	091100	8803315	1551	1559	1559	1550	773
589	20241017	091000	7599242	1550	1550	1550	1550	0
590	20241017	090900	7599242	1550	1550	1550	1550	1
591	20241017	090800	7597692	1547	1547	1547	1547	0
592	20241017	090700	7597692	1547	1547	1547	1547	0
593	20241017	090600	7597692	1547	1547	1547	1547	0
594	20241017	090500	7597692	1547	1547	1547	1547	123
595	20241017	090400	7407411	1547	1547	1547	1547	368
596	20241017	090300	6838115	1541	1547	1547	1541	2443
597	20241017	090200	3060316	1547	1560	1560	1547	1949
598	20241017	090100	23400	1560	1560	1560	1560	3
599	20241017	090000	18720	1560	1560	1560	1560	12