KissMeData/000180/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	183000	22744777	1600	1600	1600	1600	293
3	20241007	182900	22744777	1600	1600	1600	1600	0
4	20241007	182800	22744777	1600	1600	1600	1600	0
5	20241007	182700	22744777	1600	1600	1600	1600	0
6	20241007	182600	22744777	1600	1600	1600	1600	0
7	20241007	182500	22744777	1600	1600	1600	1600	0
8	20241007	182400	22744777	1600	1600	1600	1600	0
9	20241007	182300	22744777	1600	1600	1600	1600	0
10	20241007	182200	22744777	1600	1600	1600	1600	0
11	20241007	182100	22744777	1600	1600	1600	1600	0
12	20241007	182000	22744777	1600	1600	1600	1600	0
13	20241007	181900	22744777	1600	1600	1600	1600	0
14	20241007	181800	22744777	1600	1600	1600	1600	0
15	20241007	181700	22744777	1600	1600	1600	1600	0
16	20241007	181600	22744777	1600	1600	1600	1600	0
17	20241007	181500	22744777	1600	1600	1600	1600	0
18	20241007	181400	22744777	1600	1600	1600	1600	0
19	20241007	181300	22744777	1600	1600	1600	1600	0
20	20241007	181200	22744777	1600	1600	1600	1600	0
21	20241007	181100	22744777	1600	1600	1600	1600	0
22	20241007	181000	22744777	1600	1600	1600	1600	0
23	20241007	180900	22744777	1600	1600	1600	1600	0
24	20241007	180800	22744777	1600	1600	1600	1600	0
25	20241007	180700	22744777	1600	1600	1600	1600	0
26	20241007	180600	22744777	1600	1600	1600	1600	0
27	20241007	180500	22744777	1600	1600	1600	1600	0
28	20241007	180400	22744777	1600	1600	1600	1600	0
29	20241007	180300	22744777	1600	1600	1600	1600	0
30	20241007	180200	22744777	1600	1600	1600	1600	0
31	20241007	180100	22744777	1600	1600	1600	1600	0
32	20241007	180000	22744777	1600	1600	1600	1600	293
33	20241007	175900	22744777	1600	1600	1600	1600	0
34	20241007	175800	22744777	1600	1600	1600	1600	0
35	20241007	175700	22744777	1600	1600	1600	1600	0
36	20241007	175600	22744777	1600	1600	1600	1600	0
37	20241007	175500	22744777	1600	1600	1600	1600	0
38	20241007	175400	22744777	1600	1600	1600	1600	0
39	20241007	175300	22744777	1600	1600	1600	1600	0
40	20241007	175200	22744777	1600	1600	1600	1600	0
41	20241007	175100	22744777	1600	1600	1600	1600	0
42	20241007	175000	22744777	1600	1600	1600	1600	0
43	20241007	174900	22744777	1600	1600	1600	1600	0
44	20241007	174800	22744777	1600	1600	1600	1600	0
45	20241007	174700	22744777	1600	1600	1600	1600	0
46	20241007	174600	22744777	1600	1600	1600	1600	0
47	20241007	174500	22744777	1600	1600	1600	1600	0
48	20241007	174400	22744777	1600	1600	1600	1600	0
49	20241007	174300	22744777	1600	1600	1600	1600	0
50	20241007	174200	22744777	1600	1600	1600	1600	0
51	20241007	174100	22744777	1600	1600	1600	1600	0
52	20241007	174000	22744777	1600	1600	1600	1600	0
53	20241007	173900	22744777	1600	1600	1600	1600	0
54	20241007	173800	22744777	1600	1600	1600	1600	0
55	20241007	173700	22744777	1600	1600	1600	1600	0
56	20241007	173600	22744777	1600	1600	1600	1600	0
57	20241007	173500	22744777	1600	1600	1600	1600	0
58	20241007	173400	22744777	1600	1600	1600	1600	0
59	20241007	173300	22744777	1600	1600	1600	1600	0
60	20241007	173200	22744777	1600	1600	1600	1600	0
61	20241007	173100	22744777	1600	1600	1600	1600	0
62	20241007	173000	22744777	1600	1600	1600	1600	293
63	20241007	172900	22744777	1600	1600	1600	1600	0
64	20241007	172800	22744777	1600	1600	1600	1600	0
65	20241007	172700	22744777	1600	1600	1600	1600	0
66	20241007	172600	22744777	1600	1600	1600	1600	0
67	20241007	172500	22744777	1600	1600	1600	1600	0
68	20241007	172400	22744777	1600	1600	1600	1600	0
69	20241007	172300	22744777	1600	1600	1600	1600	0
70	20241007	172200	22744777	1600	1600	1600	1600	0
71	20241007	172100	22744777	1600	1600	1600	1600	0
72	20241007	172000	22744777	1600	1600	1600	1600	0
73	20241007	171900	22744777	1600	1600	1600	1600	0
74	20241007	171800	22744777	1600	1600	1600	1600	0
75	20241007	171700	22744777	1600	1600	1600	1600	0
76	20241007	171600	22744777	1600	1600	1600	1600	0
77	20241007	171500	22744777	1600	1600	1600	1600	0
78	20241007	171400	22744777	1600	1600	1600	1600	0
79	20241007	171300	22744777	1600	1600	1600	1600	0
80	20241007	171200	22744777	1600	1600	1600	1600	0
81	20241007	171100	22744777	1600	1600	1600	1600	0
82	20241007	171000	22744777	1600	1600	1600	1600	0
83	20241007	170900	22744777	1600	1600	1600	1600	0
84	20241007	170800	22744777	1600	1600	1600	1600	0
85	20241007	170700	22744777	1600	1600	1600	1600	0
86	20241007	170600	22744777	1600	1600	1600	1600	0
87	20241007	170500	22744777	1600	1600	1600	1600	0
88	20241007	170400	22744777	1600	1600	1600	1600	0
89	20241007	170300	22744777	1600	1600	1600	1600	0
90	20241007	170200	22744777	1600	1600	1600	1600	0
91	20241007	170100	22744777	1600	1600	1600	1600	0
92	20241007	170000	22744777	1600	1600	1600	1600	293
93	20241007	165900	22744777	1600	1600	1600	1600	0
94	20241007	165800	22744777	1600	1600	1600	1600	0
95	20241007	165700	22744777	1600	1600	1600	1600	0
96	20241007	165600	22744777	1600	1600	1600	1600	0
97	20241007	165500	22744777	1600	1600	1600	1600	0
98	20241007	165400	22744777	1600	1600	1600	1600	0
99	20241007	165300	22744777	1600	1600	1600	1600	0
100	20241007	165200	22744777	1600	1600	1600	1600	0
101	20241007	165100	22744777	1600	1600	1600	1600	0
102	20241007	165000	22744777	1600	1600	1600	1600	0
103	20241007	164900	22744777	1600	1600	1600	1600	0
104	20241007	164800	22744777	1600	1600	1600	1600	0
105	20241007	164700	22744777	1600	1600	1600	1600	0
106	20241007	164600	22744777	1600	1600	1600	1600	0
107	20241007	164500	22744777	1600	1600	1600	1600	0
108	20241007	164400	22744777	1600	1600	1600	1600	0
109	20241007	164300	22744777	1600	1600	1600	1600	0
110	20241007	164200	22744777	1600	1600	1600	1600	0
111	20241007	164100	22744777	1600	1600	1600	1600	0
112	20241007	164000	22744777	1600	1600	1600	1600	0
113	20241007	163900	22744777	1600	1600	1600	1600	0
114	20241007	163800	22744777	1600	1600	1600	1600	0
115	20241007	163700	22744777	1600	1600	1600	1600	0
116	20241007	163600	22744777	1600	1600	1600	1600	0
117	20241007	163500	22744777	1600	1600	1600	1600	0
118	20241007	163400	22744777	1600	1600	1600	1600	0
119	20241007	163300	22744777	1600	1600	1600	1600	0
120	20241007	163200	22744777	1600	1600	1600	1600	0
121	20241007	163100	22744777	1600	1600	1600	1600	0
122	20241007	163000	22744777	1600	1600	1600	1600	293
123	20241007	162900	22744777	1600	1600	1600	1600	0
124	20241007	162800	22744777	1600	1600	1600	1600	0
125	20241007	162700	22744777	1600	1600	1600	1600	0
126	20241007	162600	22744777	1600	1600	1600	1600	0
127	20241007	162500	22744777	1600	1600	1600	1600	0
128	20241007	162400	22744777	1600	1600	1600	1600	0
129	20241007	162300	22744777	1600	1600	1600	1600	0
130	20241007	162200	22744777	1600	1600	1600	1600	0
131	20241007	162100	22744777	1600	1600	1600	1600	0
132	20241007	162000	22744777	1600	1600	1600	1600	0
133	20241007	161900	22744777	1600	1600	1600	1600	0
134	20241007	161800	22744777	1600	1600	1600	1600	0
135	20241007	161700	22744777	1600	1600	1600	1600	0
136	20241007	161600	22744777	1600	1600	1600	1600	0
137	20241007	161500	22744777	1600	1600	1600	1600	0
138	20241007	161400	22744777	1600	1600	1600	1600	0
139	20241007	161300	22744777	1600	1600	1600	1600	0
140	20241007	161200	22744777	1600	1600	1600	1600	0
141	20241007	161100	22744777	1600	1600	1600	1600	0
142	20241007	161000	22744777	1600	1600	1600	1600	0
143	20241007	160900	22744777	1600	1600	1600	1600	0
144	20241007	160800	22744777	1600	1600	1600	1600	0
145	20241007	160700	22744777	1600	1600	1600	1600	0
146	20241007	160600	22744777	1600	1600	1600	1600	0
147	20241007	160500	22744777	1600	1600	1600	1600	0
148	20241007	160400	22744777	1600	1600	1600	1600	0
149	20241007	160300	22744777	1600	1600	1600	1600	0
150	20241007	160200	22744777	1600	1600	1600	1600	0
151	20241007	160100	22744777	1600	1600	1600	1600	0
152	20241007	160000	22744777	1600	1600	1600	1600	293
153	20241007	155900	22744777	1600	1600	1600	1600	0
154	20241007	155800	22744777	1600	1600	1600	1600	0
155	20241007	155700	22744777	1600	1600	1600	1600	0
156	20241007	155600	22744777	1600	1600	1600	1600	0
157	20241007	155500	22744777	1600	1600	1600	1600	0
158	20241007	155400	22744777	1600	1600	1600	1600	0
159	20241007	155300	22744777	1600	1600	1600	1600	0
160	20241007	155200	22744777	1600	1600	1600	1600	0
161	20241007	155100	22744777	1600	1600	1600	1600	0
162	20241007	155000	22744777	1600	1600	1600	1600	0
163	20241007	154900	22744777	1600	1600	1600	1600	0
164	20241007	154800	22744777	1600	1600	1600	1600	0
165	20241007	154700	22744777	1600	1600	1600	1600	0
166	20241007	154600	22744777	1600	1600	1600	1600	0
167	20241007	154500	22744777	1600	1600	1600	1600	0
168	20241007	154400	22744777	1600	1600	1600	1600	0
169	20241007	154300	22744777	1600	1600	1600	1600	0
170	20241007	154200	22744777	1600	1600	1600	1600	0
171	20241007	154100	22744777	1600	1600	1600	1600	0
172	20241007	154000	22744777	1600	1600	1600	1600	0
173	20241007	153900	22744777	1600	1600	1600	1600	0
174	20241007	153800	22744777	1600	1600	1600	1600	0
175	20241007	153700	22744777	1600	1600	1600	1600	0
176	20241007	153600	22744777	1600	1600	1600	1600	0
177	20241007	153500	22744777	1600	1600	1600	1600	0
178	20241007	153400	22744777	1600	1600	1600	1600	0
179	20241007	153300	22744777	1600	1600	1600	1600	0
180	20241007	153200	22744777	1600	1600	1600	1600	0
181	20241007	153100	22744777	1600	1600	1600	1600	0
182	20241007	153000	22744777	1600	1600	1600	1600	586
183	20241007	152900	22275977	1600	1600	1600	1600	0
184	20241007	152800	22275977	1600	1600	1600	1600	0
185	20241007	152700	22275977	1600	1600	1600	1600	0
186	20241007	152600	22275977	1600	1600	1600	1600	0
187	20241007	152500	22275977	1600	1600	1600	1600	0
188	20241007	152400	22275977	1600	1600	1600	1600	0
189	20241007	152300	22275977	1600	1600	1600	1600	0
190	20241007	152200	22275977	1600	1600	1600	1600	0
191	20241007	152100	22275977	1600	1600	1600	1600	0
192	20241007	152000	22275977	1600	1600	1600	1600	0
193	20241007	151900	22275977	1600	1599	1600	1599	101
194	20241007	151800	22114447	1589	1590	1590	1589	3
195	20241007	151700	22109679	1599	1599	1599	1599	1
196	20241007	151600	22108080	1590	1590	1590	1590	3
197	20241007	151500	22103310	1599	1599	1599	1599	0
198	20241007	151400	22103310	1599	1599	1599	1599	0
199	20241007	151300	22103310	1599	1599	1599	1599	0
200	20241007	151200	22103310	1599	1590	1599	1590	7
201	20241007	151100	22092171	1599	1599	1599	1599	0
202	20241007	151000	22092171	1599	1599	1599	1599	0
203	20241007	150900	22092171	1599	1599	1599	1599	0
204	20241007	150800	22092171	1599	1599	1599	1599	0
205	20241007	150700	22092171	1599	1599	1599	1599	0
206	20241007	150600	22092171	1599	1599	1599	1599	0
207	20241007	150500	22092171	1599	1599	1599	1599	10
208	20241007	150400	22076181	1599	1599	1599	1599	1
209	20241007	150300	22074582	1593	1593	1593	1593	12
210	20241007	150200	22055466	1599	1599	1599	1599	0
211	20241007	150100	22055466	1599	1599	1599	1599	0
212	20241007	150000	22055466	1599	1593	1599	1593	3
213	20241007	145900	22050681	1593	1593	1593	1593	1
214	20241007	145800	22049088	1600	1593	1600	1593	2
215	20241007	145700	22045895	1600	1600	1600	1600	0
216	20241007	145600	22045895	1600	1600	1600	1600	0
217	20241007	145500	22045895	1600	1600	1600	1600	0
218	20241007	145400	22045895	1600	1600	1600	1600	0
219	20241007	145300	22045895	1600	1600	1600	1600	1
220	20241007	145200	22044295	1594	1594	1594	1594	1
221	20241007	145100	22042701	1600	1600	1600	1600	1
222	20241007	145000	22041101	1593	1593	1593	1593	22
223	20241007	144900	22006055	1600	1593	1600	1593	2
224	20241007	144800	22002862	1593	1593	1593	1593	1
225	20241007	144700	22001269	1600	1600	1600	1600	0
226	20241007	144600	22001269	1600	1600	1600	1600	0
227	20241007	144500	22001269	1600	1600	1600	1600	0
228	20241007	144400	22001269	1600	1598	1600	1598	3
229	20241007	144300	21996472	1593	1593	1593	1593	0
230	20241007	144200	21996472	1593	1593	1593	1593	0
231	20241007	144100	21996472	1593	1600	1600	1593	31
232	20241007	144000	21946879	1593	1593	1593	1593	1
233	20241007	143900	21945286	1600	1600	1600	1600	1
234	20241007	143800	21943686	1593	1593	1593	1593	1
235	20241007	143700	21942093	1600	1600	1600	1600	0
236	20241007	143600	21942093	1600	1600	1600	1600	0
237	20241007	143500	21942093	1600	1600	1600	1600	0
238	20241007	143400	21942093	1600	1600	1600	1600	0
239	20241007	143300	21942093	1600	1600	1600	1600	0
240	20241007	143200	21942093	1600	1593	1600	1593	4
241	20241007	143100	21935703	1600	1593	1600	1593	2
242	20241007	143000	21932510	1593	1593	1593	1593	0
243	20241007	142900	21932510	1593	1593	1593	1593	0
244	20241007	142800	21932510	1593	1593	1593	1593	1
245	20241007	142700	21930917	1610	1607	1610	1607	3
246	20241007	142600	21926092	1593	1593	1593	1593	0
247	20241007	142500	21926092	1593	1593	1593	1593	0
248	20241007	142400	21926092	1593	1593	1593	1593	0
249	20241007	142300	21926092	1593	1593	1593	1593	0
250	20241007	142200	21926092	1593	1593	1593	1593	2
251	20241007	142100	21922906	1610	1610	1610	1610	0
252	20241007	142000	21922906	1610	1610	1610	1610	0
253	20241007	141900	21922906	1610	1610	1610	1610	0
254	20241007	141800	21922906	1610	1594	1610	1594	4
255	20241007	141700	21916492	1610	1610	1610	1610	0
256	20241007	141600	21916492	1610	1608	1610	1608	3
257	20241007	141500	21911666	1594	1594	1594	1594	0
258	20241007	141400	21911666	1594	1594	1594	1594	0
259	20241007	141300	21911666	1594	1594	1594	1594	1
260	20241007	141200	21910072	1590	1590	1590	1590	0
261	20241007	141100	21910072	1590	1590	1590	1590	1
262	20241007	141000	21908482	1610	1610	1610	1610	0
263	20241007	140900	21908482	1610	1605	1610	1605	5
264	20241007	140800	21900442	1591	1591	1591	1591	0
265	20241007	140700	21900442	1591	1591	1591	1591	1
266	20241007	140600	21898851	1591	1591	1591	1591	0
267	20241007	140500	21898851	1591	1591	1591	1591	0
268	20241007	140400	21898851	1591	1591	1591	1591	1
269	20241007	140300	21897260	1610	1610	1610	1610	0
270	20241007	140200	21897260	1610	1590	1610	1590	4
271	20241007	140100	21890860	1610	1610	1610	1610	0
272	20241007	140000	21890860	1610	1610	1610	1610	0
273	20241007	135900	21890860	1610	1610	1610	1610	0
274	20241007	135800	21890860	1610	1610	1610	1610	0
275	20241007	135700	21890860	1610	1601	1610	1601	2802
276	20241007	135600	17384200	1589	1589	1589	1589	0
277	20241007	135500	17384200	1589	1589	1589	1589	0
278	20241007	135400	17384200	1589	1589	1589	1589	1
279	20241007	135300	17382611	1589	1589	1589	1589	1
280	20241007	135200	17381022	1587	1587	1587	1587	1
281	20241007	135100	17379435	1602	1602	1602	1602	0
282	20241007	135000	17379435	1602	1602	1602	1602	0
283	20241007	134900	17379435	1602	1601	1602	1601	70
284	20241007	134800	17267300	1602	1602	1602	1602	0
285	20241007	134700	17267300	1602	1592	1602	1592	270
286	20241007	134600	16835124	1586	1586	1586	1586	0
287	20241007	134500	16835124	1586	1586	1586	1586	1
288	20241007	134400	16833538	1586	1586	1586	1586	1
289	20241007	134300	16831952	1586	1586	1586	1586	0
290	20241007	134200	16831952	1586	1586	1586	1586	1
291	20241007	134100	16830366	1586	1586	1586	1586	0
292	20241007	134000	16830366	1586	1586	1586	1586	0
293	20241007	133900	16830366	1586	1586	1586	1586	0
294	20241007	133800	16830366	1586	1586	1586	1586	0
295	20241007	133700	16830366	1586	1586	1586	1586	0
296	20241007	133600	16830366	1586	1586	1586	1586	1
297	20241007	133500	16828780	1586	1586	1586	1586	1
298	20241007	133400	16827194	1589	1589	1589	1589	0
299	20241007	133300	16827194	1589	1589	1589	1589	0
300	20241007	133200	16827194	1589	1589	1589	1589	1
301	20241007	133100	16825605	1600	1600	1600	1600	0
302	20241007	133000	16825605	1600	1600	1600	1600	20
303	20241007	132900	16793605	1601	1597	1601	1597	40
304	20241007	132800	16729696	1586	1586	1586	1586	0
305	20241007	132700	16729696	1586	1586	1586	1586	0
306	20241007	132600	16729696	1586	1585	1586	1585	2
307	20241007	132500	16726525	1585	1585	1585	1585	1
308	20241007	132400	16724940	1584	1584	1584	1584	0
309	20241007	132300	16724940	1584	1584	1584	1584	0
310	20241007	132200	16724940	1584	1584	1584	1584	1
311	20241007	132100	16723356	1584	1584	1584	1584	0
312	20241007	132000	16723356	1584	1584	1584	1584	0
313	20241007	131900	16723356	1584	1584	1584	1584	0
314	20241007	131800	16723356	1584	1584	1584	1584	0
315	20241007	131700	16723356	1584	1584	1584	1584	2
316	20241007	131600	16720188	1600	1584	1600	1584	3
317	20241007	131500	16715405	1583	1583	1583	1583	0
318	20241007	131400	16715405	1583	1583	1583	1583	0
319	20241007	131300	16715405	1583	1583	1583	1583	0
320	20241007	131200	16715405	1583	1583	1583	1583	0
321	20241007	131100	16715405	1583	1588	1588	1583	454
322	20241007	131000	15995971	1589	1589	1589	1589	46
323	20241007	130900	15922877	1601	1601	1601	1601	0
324	20241007	130800	15922877	1601	1589	1601	1589	3
325	20241007	130700	15918087	1589	1589	1589	1589	2
326	20241007	130600	15914909	1602	1602	1602	1602	0
327	20241007	130500	15914909	1602	1602	1602	1602	0
328	20241007	130400	15914909	1602	1602	1602	1602	0
329	20241007	130300	15914909	1602	1602	1602	1602	0
330	20241007	130200	15914909	1602	1602	1602	1602	0
331	20241007	130100	15914909	1602	1602	1602	1602	0
332	20241007	130000	15914909	1602	1602	1602	1602	0
333	20241007	125900	15914909	1602	1601	1602	1601	3
334	20241007	125800	15910105	1589	1601	1602	1589	4
335	20241007	125700	15903724	1600	1589	1600	1589	2
336	20241007	125600	15900535	1602	1602	1602	1602	0
337	20241007	125500	15900535	1602	1602	1602	1602	0
338	20241007	125400	15900535	1602	1601	1602	1601	9
339	20241007	125300	15886120	1600	1600	1600	1600	1
340	20241007	125200	15884520	1589	1589	1589	1589	0
341	20241007	125100	15884520	1589	1589	1589	1589	0
342	20241007	125000	15884520	1589	1589	1589	1589	0
343	20241007	124900	15884520	1589	1589	1589	1589	1
344	20241007	124800	15882931	1589	1589	1589	1589	0
345	20241007	124700	15882931	1589	1589	1589	1589	2
346	20241007	124600	15879753	1602	1602	1602	1602	0
347	20241007	124500	15879753	1602	1602	1602	1602	0
348	20241007	124400	15879753	1602	1602	1602	1602	0
349	20241007	124300	15879753	1602	1600	1602	1600	5
350	20241007	124200	15871748	1589	1589	1589	1589	0
351	20241007	124100	15871748	1589	1589	1589	1589	0
352	20241007	124000	15871748	1589	1589	1589	1589	1
353	20241007	123900	15870159	1589	1589	1589	1589	0
354	20241007	123800	15870159	1589	1589	1589	1589	1
355	20241007	123700	15868570	1589	1589	1589	1589	1
356	20241007	123600	15866981	1602	1602	1602	1602	0
357	20241007	123500	15866981	1602	1601	1602	1601	552
358	20241007	123400	14982920	1601	1601	1601	1601	0
359	20241007	123300	14982920	1601	1601	1601	1601	0
360	20241007	123200	14982920	1601	1601	1601	1601	0
361	20241007	123100	14982920	1601	1588	1601	1588	3
362	20241007	123000	14978132	1588	1588	1588	1588	0
363	20241007	122900	14978132	1588	1588	1588	1588	1
364	20241007	122800	14976544	1588	1588	1588	1588	0
365	20241007	122700	14976544	1588	1588	1588	1588	1
366	20241007	122600	14974956	1601	1596	1601	1596	500
367	20241007	122500	14175237	1596	1596	1596	1596	1
368	20241007	122400	14173641	1588	1588	1588	1588	0
369	20241007	122300	14173641	1588	1588	1588	1588	0
370	20241007	122200	14173641	1588	1588	1588	1588	0
371	20241007	122100	14173641	1588	1588	1588	1588	2
372	20241007	122000	14170465	1588	1588	1588	1588	1
373	20241007	121900	14168877	1588	1588	1588	1588	1
374	20241007	121800	14167289	1597	1597	1597	1597	0
375	20241007	121700	14167289	1597	1593	1597	1593	13
376	20241007	121600	14146534	1588	1588	1588	1588	0
377	20241007	121500	14146534	1588	1588	1588	1588	0
378	20241007	121400	14146534	1588	1588	1588	1588	0
379	20241007	121300	14146534	1588	1588	1588	1588	0
380	20241007	121200	14146534	1588	1588	1588	1588	1
381	20241007	121100	14144946	1588	1588	1588	1588	2
382	20241007	121000	14141770	1588	1588	1588	1588	0
383	20241007	120900	14141770	1588	1588	1588	1588	0
384	20241007	120800	14141770	1588	1588	1588	1588	0
385	20241007	120700	14141770	1588	1588	1588	1588	0
386	20241007	120600	14141770	1588	1588	1588	1588	0
387	20241007	120500	14141770	1588	1588	1588	1588	0
388	20241007	120400	14141770	1588	1588	1588	1588	0
389	20241007	120300	14141770	1588	1588	1588	1588	1
390	20241007	120200	14140182	1588	1588	1588	1588	1
391	20241007	120100	14138594	1588	1588	1588	1588	1
392	20241007	120000	14137006	1588	1588	1588	1588	0
393	20241007	115900	14137006	1588	1588	1588	1588	0
394	20241007	115800	14137006	1588	1588	1588	1588	0
395	20241007	115700	14137006	1588	1588	1588	1588	0
396	20241007	115600	14137006	1588	1588	1588	1588	0
397	20241007	115500	14137006	1588	1588	1588	1588	0
398	20241007	115400	14137006	1588	1588	1588	1588	0
399	20241007	115300	14137006	1588	1588	1588	1588	2
400	20241007	115200	14133830	1597	1597	1597	1597	10
401	20241007	115100	14117860	1597	1588	1597	1588	3
402	20241007	115000	14113080	1588	1588	1588	1588	0
403	20241007	114900	14113080	1588	1588	1588	1588	0
404	20241007	114800	14113080	1588	1588	1588	1588	0
405	20241007	114700	14113080	1588	1588	1588	1588	0
406	20241007	114600	14113080	1588	1588	1588	1588	0
407	20241007	114500	14113080	1588	1588	1588	1588	1
408	20241007	114400	14111492	1588	1588	1588	1588	2
409	20241007	114300	14108316	1588	1588	1588	1588	0
410	20241007	114200	14108316	1588	1588	1588	1588	0
411	20241007	114100	14108316	1588	1588	1588	1588	1
412	20241007	114000	14106728	1588	1588	1588	1588	0
413	20241007	113900	14106728	1588	1587	1588	1587	1428
414	20241007	113800	11839486	1582	1582	1582	1582	0
415	20241007	113700	11839486	1582	1582	1582	1582	0
416	20241007	113600	11839486	1582	1582	1582	1582	1
417	20241007	113500	11837904	1582	1582	1582	1582	2
418	20241007	113400	11834740	1587	1587	1587	1587	0
419	20241007	113300	11834740	1587	1587	1587	1587	0
420	20241007	113200	11834740	1587	1584	1587	1584	4
421	20241007	113100	11828398	1582	1582	1582	1582	0
422	20241007	113000	11828398	1582	1582	1582	1582	0
423	20241007	112900	11828398	1582	1582	1582	1582	0
424	20241007	112800	11828398	1582	1582	1582	1582	0
425	20241007	112700	11828398	1582	1582	1582	1582	0
426	20241007	112600	11828398	1582	1582	1582	1582	1
427	20241007	112500	11826816	1582	1582	1582	1582	1
428	20241007	112400	11825234	1582	1582	1582	1582	1
429	20241007	112300	11823652	1582	1582	1582	1582	400
430	20241007	112200	11190852	1588	1588	1588	1588	0
431	20241007	112100	11190852	1588	1588	1588	1588	0
432	20241007	112000	11190852	1588	1588	1588	1588	0
433	20241007	111900	11190852	1588	1588	1588	1588	0
434	20241007	111800	11190852	1588	1588	1588	1588	10
435	20241007	111700	11174972	1588	1588	1588	1588	0
436	20241007	111600	11174972	1588	1582	1588	1582	3
437	20241007	111500	11170216	1582	1582	1582	1582	2
438	20241007	111400	11167052	1588	1588	1588	1588	0
439	20241007	111300	11167052	1588	1588	1588	1588	0
440	20241007	111200	11167052	1588	1588	1588	1588	0
441	20241007	111100	11167052	1588	1588	1588	1588	0
442	20241007	111000	11167052	1588	1588	1588	1588	0
443	20241007	110900	11167052	1588	1588	1588	1588	0
444	20241007	110800	11167052	1588	1588	1588	1588	10
445	20241007	110700	11151172	1582	1582	1582	1582	1
446	20241007	110600	11149590	1582	1582	1582	1582	2
447	20241007	110500	11146426	1588	1588	1588	1588	0
448	20241007	110400	11146426	1588	1588	1588	1588	0
449	20241007	110300	11146426	1588	1588	1588	1588	0
450	20241007	110200	11146426	1588	1582	1588	1582	2
451	20241007	110100	11143256	1582	1582	1582	1582	0
452	20241007	110000	11143256	1582	1582	1582	1582	19
453	20241007	105900	11113198	1582	1582	1582	1582	0
454	20241007	105800	11113198	1582	1582	1582	1582	0
455	20241007	105700	11113198	1582	1582	1582	1582	2
456	20241007	105600	11110034	1582	1582	1582	1582	1
457	20241007	105500	11108452	1588	1588	1588	1588	0
458	20241007	105400	11108452	1588	1588	1588	1588	0
459	20241007	105300	11108452	1588	1588	1588	1588	1
460	20241007	105200	11106864	1587	1586	1587	1586	5
461	20241007	105100	11098930	1588	1587	1588	1587	3
462	20241007	105000	11094168	1582	1582	1582	1582	2
463	20241007	104900	11091004	1588	1588	1588	1588	201
464	20241007	104800	10771816	1582	1588	1588	1582	52
465	20241007	104700	10689252	1588	1588	1588	1588	0
466	20241007	104600	10689252	1588	1588	1588	1588	0
467	20241007	104500	10689252	1588	1588	1588	1588	0
468	20241007	104400	10689252	1588	1588	1588	1588	0
469	20241007	104300	10689252	1588	1588	1588	1588	0
470	20241007	104200	10689252	1588	1588	1588	1588	0
471	20241007	104100	10689252	1588	1588	1588	1588	0
472	20241007	104000	10689252	1588	1588	1588	1588	0
473	20241007	103900	10689252	1588	1588	1588	1588	0
474	20241007	103800	10689252	1588	1588	1588	1588	0
475	20241007	103700	10689252	1588	1588	1588	1588	0
476	20241007	103600	10689252	1588	1588	1588	1588	0
477	20241007	103500	10689252	1588	1588	1588	1588	0
478	20241007	103400	10689252	1588	1588	1588	1588	0
479	20241007	103300	10689252	1588	1588	1588	1588	0
480	20241007	103200	10689252	1588	1588	1588	1588	0
481	20241007	103100	10689252	1588	1588	1588	1588	0
482	20241007	103000	10689252	1588	1588	1588	1588	0
483	20241007	102900	10689252	1588	1588	1588	1588	0
484	20241007	102800	10689252	1588	1588	1588	1588	0
485	20241007	102700	10689252	1588	1588	1588	1588	0
486	20241007	102600	10689252	1588	1588	1588	1588	0
487	20241007	102500	10689252	1588	1588	1588	1588	0
488	20241007	102400	10689252	1588	1588	1588	1588	0
489	20241007	102300	10689252	1588	1588	1588	1588	0
490	20241007	102200	10689252	1588	1588	1588	1588	0
491	20241007	102100	10689252	1588	1588	1588	1588	0
492	20241007	102000	10689252	1588	1588	1588	1588	2
493	20241007	101900	10686076	1588	1588	1588	1588	300
494	20241007	101800	10209676	1590	1590	1590	1590	0
495	20241007	101700	10209676	1590	1590	1590	1590	0
496	20241007	101600	10209676	1590	1590	1590	1590	0
497	20241007	101500	10209676	1590	1590	1590	1590	0
498	20241007	101400	10209676	1590	1590	1590	1590	0
499	20241007	101300	10209676	1590	1590	1590	1590	0
500	20241007	101200	10209676	1590	1590	1590	1590	0
501	20241007	101100	10209676	1590	1590	1590	1590	0
502	20241007	101000	10209676	1590	1590	1590	1590	0
503	20241007	100900	10209676	1590	1590	1590	1590	0
504	20241007	100800	10209676	1590	1590	1590	1590	200
505	20241007	100700	9891676	1590	1590	1590	1590	300
506	20241007	100600	9414676	1590	1590	1590	1590	0
507	20241007	100500	9414676	1590	1590	1590	1590	1
508	20241007	100400	9413086	1590	1590	1590	1590	3
509	20241007	100300	9408316	1590	1590	1590	1590	4
510	20241007	100200	9401956	1582	1582	1582	1582	0
511	20241007	100100	9401956	1582	1582	1582	1582	0
512	20241007	100000	9401956	1582	1582	1582	1582	10
513	20241007	095900	9386136	1597	1597	1597	1597	0
514	20241007	095800	9386136	1597	1597	1597	1597	0
515	20241007	095700	9386136	1597	1597	1597	1597	10
516	20241007	095600	9370166	1597	1587	1597	1587	500
517	20241007	095500	8572926	1588	1588	1588	1588	0
518	20241007	095400	8572926	1588	1588	1588	1588	0
519	20241007	095300	8572926	1588	1588	1588	1588	0
520	20241007	095200	8572926	1588	1588	1588	1588	1
521	20241007	095100	8571338	1577	1586	1586	1577	1776
522	20241007	095000	5763067	1588	1588	1588	1588	0
523	20241007	094900	5763067	1588	1588	1588	1588	0
524	20241007	094800	5763067	1588	1588	1588	1588	1
525	20241007	094700	5761479	1588	1588	1588	1588	1
526	20241007	094600	5759891	1586	1586	1586	1586	0
527	20241007	094500	5759891	1586	1586	1586	1586	0
528	20241007	094400	5759891	1586	1586	1586	1586	0
529	20241007	094300	5759891	1586	1586	1586	1586	0
530	20241007	094200	5759891	1586	1586	1586	1586	22
531	20241007	094100	5724999	1585	1585	1585	1585	0
532	20241007	094000	5724999	1585	1585	1585	1585	0
533	20241007	093900	5724999	1585	1585	1585	1585	10
534	20241007	093800	5709149	1588	1588	1588	1588	2
535	20241007	093700	5705973	1588	1588	1588	1588	0
536	20241007	093600	5705973	1588	1588	1588	1588	0
537	20241007	093500	5705973	1588	1588	1588	1588	0
538	20241007	093400	5705973	1588	1588	1588	1588	0
539	20241007	093300	5705973	1588	1588	1588	1588	0
540	20241007	093200	5705973	1588	1588	1588	1588	0
541	20241007	093100	5705973	1588	1588	1588	1588	3
542	20241007	093000	5701209	1585	1585	1585	1585	0
543	20241007	092900	5701209	1585	1585	1585	1585	0
544	20241007	092800	5701209	1585	1585	1585	1585	91
545	20241007	092700	5556974	1588	1588	1588	1588	1
546	20241007	092600	5555386	1588	1588	1588	1588	0
547	20241007	092500	5555386	1588	1588	1588	1588	0
548	20241007	092400	5555386	1588	1588	1588	1588	0
549	20241007	092300	5555386	1588	1587	1588	1585	2011
550	20241007	092200	2367592	1587	1587	1587	1587	22
551	20241007	092100	2332678	1588	1588	1588	1588	0
552	20241007	092000	2332678	1588	1588	1588	1588	0
553	20241007	091900	2332678	1588	1588	1588	1588	0
554	20241007	091800	2332678	1588	1588	1588	1588	0
555	20241007	091700	2332678	1588	1588	1588	1588	0
556	20241007	091600	2332678	1588	1588	1588	1588	0
557	20241007	091500	2332678	1588	1588	1588	1588	32
558	20241007	091400	2281862	1588	1588	1588	1588	37
559	20241007	091300	2223106	1589	1589	1589	1589	0
560	20241007	091200	2223106	1589	1589	1589	1589	0
561	20241007	091100	2223106	1589	1588	1600	1588	199
562	20241007	091000	1906908	1588	1588	1588	1588	0
563	20241007	090900	1906908	1588	1588	1588	1588	0
564	20241007	090800	1906908	1588	1588	1588	1588	50
565	20241007	090700	1827508	1588	1588	1588	1588	0
566	20241007	090600	1827508	1588	1588	1588	1588	0
567	20241007	090500	1827508	1588	1588	1588	1588	0
568	20241007	090400	1827508	1588	1588	1588	1588	0
569	20241007	090300	1827508	1588	1588	1588	1588	0
570	20241007	090200	1827508	1588	1588	1588	1588	1
571	20241007	090100	1825920	1585	1585	1585	1585	0
572	20241007	090000	1825920	1585	1585	1585	1585	1152