KissMeData/012860/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	185900	188812288	1758	1758	1758	1758	2329
3	20241022	185800	188812288	1758	1758	1758	1758	0
4	20241022	185700	188812288	1758	1758	1758	1758	0
5	20241022	185600	188812288	1758	1758	1758	1758	0
6	20241022	185500	188812288	1758	1758	1758	1758	0
7	20241022	185400	188812288	1758	1758	1758	1758	0
8	20241022	185300	188812288	1758	1758	1758	1758	0
9	20241022	185200	188812288	1758	1758	1758	1758	0
10	20241022	185100	188812288	1758	1758	1758	1758	0
11	20241022	185000	188812288	1758	1758	1758	1758	0
12	20241022	184900	188812288	1758	1758	1758	1758	0
13	20241022	184800	188812288	1758	1758	1758	1758	0
14	20241022	184700	188812288	1758	1758	1758	1758	0
15	20241022	184600	188812288	1758	1758	1758	1758	0
16	20241022	184500	188812288	1758	1758	1758	1758	0
17	20241022	184400	188812288	1758	1758	1758	1758	0
18	20241022	184300	188812288	1758	1758	1758	1758	0
19	20241022	184200	188812288	1758	1758	1758	1758	0
20	20241022	184100	188812288	1758	1758	1758	1758	0
21	20241022	184000	188812288	1758	1758	1758	1758	0
22	20241022	183900	188812288	1758	1758	1758	1758	0
23	20241022	183800	188812288	1758	1758	1758	1758	0
24	20241022	183700	188812288	1758	1758	1758	1758	0
25	20241022	183600	188812288	1758	1758	1758	1758	0
26	20241022	183500	188812288	1758	1758	1758	1758	0
27	20241022	183400	188812288	1758	1758	1758	1758	0
28	20241022	183300	188812288	1758	1758	1758	1758	0
29	20241022	183200	188812288	1758	1758	1758	1758	0
30	20241022	183100	188812288	1758	1758	1758	1758	0
31	20241022	183000	188812288	1758	1758	1758	1758	0
32	20241022	182900	188812288	1758	1758	1758	1758	2329
33	20241022	182800	188812288	1758	1758	1758	1758	0
34	20241022	182700	188812288	1758	1758	1758	1758	0
35	20241022	182600	188812288	1758	1758	1758	1758	0
36	20241022	182500	188812288	1758	1758	1758	1758	0
37	20241022	182400	188812288	1758	1758	1758	1758	0
38	20241022	182300	188812288	1758	1758	1758	1758	0
39	20241022	182200	188812288	1758	1758	1758	1758	0
40	20241022	182100	188812288	1758	1758	1758	1758	0
41	20241022	182000	188812288	1758	1758	1758	1758	0
42	20241022	181900	188812288	1758	1758	1758	1758	0
43	20241022	181800	188812288	1758	1758	1758	1758	0
44	20241022	181700	188812288	1758	1758	1758	1758	0
45	20241022	181600	188812288	1758	1758	1758	1758	0
46	20241022	181500	188812288	1758	1758	1758	1758	0
47	20241022	181400	188812288	1758	1758	1758	1758	0
48	20241022	181300	188812288	1758	1758	1758	1758	0
49	20241022	181200	188812288	1758	1758	1758	1758	0
50	20241022	181100	188812288	1758	1758	1758	1758	0
51	20241022	181000	188812288	1758	1758	1758	1758	0
52	20241022	180900	188812288	1758	1758	1758	1758	0
53	20241022	180800	188812288	1758	1758	1758	1758	0
54	20241022	180700	188812288	1758	1758	1758	1758	0
55	20241022	180600	188812288	1758	1758	1758	1758	0
56	20241022	180500	188812288	1758	1758	1758	1758	0
57	20241022	180400	188812288	1758	1758	1758	1758	0
58	20241022	180300	188812288	1758	1758	1758	1758	0
59	20241022	180200	188812288	1758	1758	1758	1758	0
60	20241022	180100	188812288	1758	1758	1758	1758	0
61	20241022	180000	188812288	1758	1758	1758	1758	0
62	20241022	175900	188812288	1758	1758	1758	1758	2329
63	20241022	175800	188812288	1758	1758	1758	1758	0
64	20241022	175700	188812288	1758	1758	1758	1758	0
65	20241022	175600	188812288	1758	1758	1758	1758	0
66	20241022	175500	188812288	1758	1758	1758	1758	0
67	20241022	175400	188812288	1758	1758	1758	1758	0
68	20241022	175300	188812288	1758	1758	1758	1758	0
69	20241022	175200	188812288	1758	1758	1758	1758	0
70	20241022	175100	188812288	1758	1758	1758	1758	0
71	20241022	175000	188812288	1758	1758	1758	1758	0
72	20241022	174900	188812288	1758	1758	1758	1758	0
73	20241022	174800	188812288	1758	1758	1758	1758	0
74	20241022	174700	188812288	1758	1758	1758	1758	0
75	20241022	174600	188812288	1758	1758	1758	1758	0
76	20241022	174500	188812288	1758	1758	1758	1758	0
77	20241022	174400	188812288	1758	1758	1758	1758	0
78	20241022	174300	188812288	1758	1758	1758	1758	0
79	20241022	174200	188812288	1758	1758	1758	1758	0
80	20241022	174100	188812288	1758	1758	1758	1758	0
81	20241022	174000	188812288	1758	1758	1758	1758	0
82	20241022	173900	188812288	1758	1758	1758	1758	0
83	20241022	173800	188812288	1758	1758	1758	1758	0
84	20241022	173700	188812288	1758	1758	1758	1758	0
85	20241022	173600	188812288	1758	1758	1758	1758	0
86	20241022	173500	188812288	1758	1758	1758	1758	0
87	20241022	173400	188812288	1758	1758	1758	1758	0
88	20241022	173300	188812288	1758	1758	1758	1758	0
89	20241022	173200	188812288	1758	1758	1758	1758	0
90	20241022	173100	188812288	1758	1758	1758	1758	0
91	20241022	173000	188812288	1758	1758	1758	1758	0
92	20241022	172900	188812288	1758	1758	1758	1758	2329
93	20241022	172800	188812288	1758	1758	1758	1758	0
94	20241022	172700	188812288	1758	1758	1758	1758	0
95	20241022	172600	188812288	1758	1758	1758	1758	0
96	20241022	172500	188812288	1758	1758	1758	1758	0
97	20241022	172400	188812288	1758	1758	1758	1758	0
98	20241022	172300	188812288	1758	1758	1758	1758	0
99	20241022	172200	188812288	1758	1758	1758	1758	0
100	20241022	172100	188812288	1758	1758	1758	1758	0
101	20241022	172000	188812288	1758	1758	1758	1758	0
102	20241022	171900	188812288	1758	1758	1758	1758	0
103	20241022	171800	188812288	1758	1758	1758	1758	0
104	20241022	171700	188812288	1758	1758	1758	1758	0
105	20241022	171600	188812288	1758	1758	1758	1758	0
106	20241022	171500	188812288	1758	1758	1758	1758	0
107	20241022	171400	188812288	1758	1758	1758	1758	0
108	20241022	171300	188812288	1758	1758	1758	1758	0
109	20241022	171200	188812288	1758	1758	1758	1758	0
110	20241022	171100	188812288	1758	1758	1758	1758	0
111	20241022	171000	188812288	1758	1758	1758	1758	0
112	20241022	170900	188812288	1758	1758	1758	1758	0
113	20241022	170800	188812288	1758	1758	1758	1758	0
114	20241022	170700	188812288	1758	1758	1758	1758	0
115	20241022	170600	188812288	1758	1758	1758	1758	0
116	20241022	170500	188812288	1758	1758	1758	1758	0
117	20241022	170400	188812288	1758	1758	1758	1758	0
118	20241022	170300	188812288	1758	1758	1758	1758	0
119	20241022	170200	188812288	1758	1758	1758	1758	0
120	20241022	170100	188812288	1758	1758	1758	1758	0
121	20241022	170000	188812288	1758	1758	1758	1758	0
122	20241022	165900	188812288	1758	1758	1758	1758	2329
123	20241022	165800	188812288	1758	1758	1758	1758	0
124	20241022	165700	188812288	1758	1758	1758	1758	0
125	20241022	165600	188812288	1758	1758	1758	1758	0
126	20241022	165500	188812288	1758	1758	1758	1758	0
127	20241022	165400	188812288	1758	1758	1758	1758	0
128	20241022	165300	188812288	1758	1758	1758	1758	0
129	20241022	165200	188812288	1758	1758	1758	1758	0
130	20241022	165100	188812288	1758	1758	1758	1758	0
131	20241022	165000	188812288	1758	1758	1758	1758	0
132	20241022	164900	188812288	1758	1758	1758	1758	0
133	20241022	164800	188812288	1758	1758	1758	1758	0
134	20241022	164700	188812288	1758	1758	1758	1758	0
135	20241022	164600	188812288	1758	1758	1758	1758	0
136	20241022	164500	188812288	1758	1758	1758	1758	0
137	20241022	164400	188812288	1758	1758	1758	1758	0
138	20241022	164300	188812288	1758	1758	1758	1758	0
139	20241022	164200	188812288	1758	1758	1758	1758	0
140	20241022	164100	188812288	1758	1758	1758	1758	0
141	20241022	164000	188812288	1758	1758	1758	1758	0
142	20241022	163900	188812288	1758	1758	1758	1758	0
143	20241022	163800	188812288	1758	1758	1758	1758	0
144	20241022	163700	188812288	1758	1758	1758	1758	0
145	20241022	163600	188812288	1758	1758	1758	1758	0
146	20241022	163500	188812288	1758	1758	1758	1758	0
147	20241022	163400	188812288	1758	1758	1758	1758	0
148	20241022	163300	188812288	1758	1758	1758	1758	0
149	20241022	163200	188812288	1758	1758	1758	1758	0
150	20241022	163100	188812288	1758	1758	1758	1758	0
151	20241022	163000	188812288	1758	1758	1758	1758	0
152	20241022	162900	188812288	1758	1758	1758	1758	2329
153	20241022	162800	188812288	1758	1758	1758	1758	0
154	20241022	162700	188812288	1758	1758	1758	1758	0
155	20241022	162600	188812288	1758	1758	1758	1758	0
156	20241022	162500	188812288	1758	1758	1758	1758	0
157	20241022	162400	188812288	1758	1758	1758	1758	0
158	20241022	162300	188812288	1758	1758	1758	1758	0
159	20241022	162200	188812288	1758	1758	1758	1758	0
160	20241022	162100	188812288	1758	1758	1758	1758	0
161	20241022	162000	188812288	1758	1758	1758	1758	0
162	20241022	161900	188812288	1758	1758	1758	1758	0
163	20241022	161800	188812288	1758	1758	1758	1758	0
164	20241022	161700	188812288	1758	1758	1758	1758	0
165	20241022	161600	188812288	1758	1758	1758	1758	0
166	20241022	161500	188812288	1758	1758	1758	1758	0
167	20241022	161400	188812288	1758	1758	1758	1758	0
168	20241022	161300	188812288	1758	1758	1758	1758	0
169	20241022	161200	188812288	1758	1758	1758	1758	0
170	20241022	161100	188812288	1758	1758	1758	1758	0
171	20241022	161000	188812288	1758	1758	1758	1758	0
172	20241022	160900	188812288	1758	1758	1758	1758	0
173	20241022	160800	188812288	1758	1758	1758	1758	0
174	20241022	160700	188812288	1758	1758	1758	1758	0
175	20241022	160600	188812288	1758	1758	1758	1758	0
176	20241022	160500	188812288	1758	1758	1758	1758	0
177	20241022	160400	188812288	1758	1758	1758	1758	0
178	20241022	160300	188812288	1758	1758	1758	1758	0
179	20241022	160200	188812288	1758	1758	1758	1758	0
180	20241022	160100	188812288	1758	1758	1758	1758	0
181	20241022	160000	188812288	1758	1758	1758	1758	0
182	20241022	155900	188812288	1758	1758	1758	1758	2329
183	20241022	155800	188812288	1758	1758	1758	1758	0
184	20241022	155700	188812288	1758	1758	1758	1758	0
185	20241022	155600	188812288	1758	1758	1758	1758	0
186	20241022	155500	188812288	1758	1758	1758	1758	0
187	20241022	155400	188812288	1758	1758	1758	1758	0
188	20241022	155300	188812288	1758	1758	1758	1758	0
189	20241022	155200	188812288	1758	1758	1758	1758	0
190	20241022	155100	188812288	1758	1758	1758	1758	0
191	20241022	155000	188812288	1758	1758	1758	1758	0
192	20241022	154900	188812288	1758	1758	1758	1758	0
193	20241022	154800	188812288	1758	1758	1758	1758	0
194	20241022	154700	188812288	1758	1758	1758	1758	0
195	20241022	154600	188812288	1758	1758	1758	1758	0
196	20241022	154500	188812288	1758	1758	1758	1758	0
197	20241022	154400	188812288	1758	1758	1758	1758	0
198	20241022	154300	188812288	1758	1758	1758	1758	0
199	20241022	154200	188812288	1758	1758	1758	1758	0
200	20241022	154100	188812288	1758	1758	1758	1758	0
201	20241022	154000	188812288	1758	1758	1758	1758	0
202	20241022	153900	188812288	1758	1758	1758	1758	0
203	20241022	153800	188812288	1758	1758	1758	1758	0
204	20241022	153700	188812288	1758	1758	1758	1758	0
205	20241022	153600	188812288	1758	1758	1758	1758	0
206	20241022	153500	188812288	1758	1758	1758	1758	0
207	20241022	153400	188812288	1758	1758	1758	1758	0
208	20241022	153300	188812288	1758	1758	1758	1758	0
209	20241022	153200	188812288	1758	1758	1758	1758	0
210	20241022	153100	188812288	1758	1758	1758	1758	0
211	20241022	153000	188812288	1758	1758	1758	1758	2329
212	20241022	152900	184717906	1760	1760	1760	1760	0
213	20241022	152800	184717906	1760	1760	1760	1760	0
214	20241022	152700	184717906	1760	1760	1760	1760	0
215	20241022	152600	184717906	1760	1760	1760	1760	0
216	20241022	152500	184717906	1760	1760	1760	1760	0
217	20241022	152400	184717906	1760	1760	1760	1760	0
218	20241022	152300	184717906	1760	1760	1760	1760	0
219	20241022	152200	184717906	1760	1760	1760	1760	0
220	20241022	152100	184717906	1760	1760	1760	1760	0
221	20241022	152000	184717906	1760	1760	1760	1760	0
222	20241022	151900	184717906	1760	1761	1762	1760	1263
223	20241022	151800	182494768	1762	1762	1762	1762	13
224	20241022	151700	182471862	1762	1762	1762	1762	36
225	20241022	151600	182408430	1762	1762	1762	1762	1
226	20241022	151500	182406668	1767	1761	1767	1761	91
227	20241022	151400	182246411	1767	1767	1767	1767	0
228	20241022	151300	182246411	1767	1761	1767	1760	1001
229	20241022	151200	180484227	1761	1761	1761	1761	0
230	20241022	151100	180484227	1761	1767	1767	1761	680
231	20241022	151000	179286741	1761	1761	1761	1761	0
232	20241022	150900	179286741	1761	1761	1767	1761	366
233	20241022	150800	178642209	1767	1767	1767	1767	0
234	20241022	150700	178642209	1767	1767	1767	1767	1
235	20241022	150600	178640442	1762	1762	1762	1762	0
236	20241022	150500	178640442	1762	1762	1762	1762	1
237	20241022	150400	178638680	1767	1767	1767	1767	2
238	20241022	150300	178635146	1770	1770	1770	1770	1
239	20241022	150200	178633376	1761	1761	1761	1761	0
240	20241022	150100	178633376	1761	1767	1771	1761	423
241	20241022	150000	177888304	1768	1770	1770	1768	33
242	20241022	145900	177829907	1770	1770	1770	1770	0
243	20241022	145800	177829907	1770	1770	1770	1770	1
244	20241022	145700	177828137	1772	1772	1772	1772	1
245	20241022	145600	177826365	1763	1763	1763	1763	0
246	20241022	145500	177826365	1763	1772	1772	1763	444
247	20241022	145400	177043584	1760	1775	1775	1760	1240
248	20241022	145300	174860453	1763	1763	1763	1763	100
249	20241022	145200	174684153	1770	1770	1770	1770	100
250	20241022	145100	174507153	1775	1774	1775	1774	1694
251	20241022	145000	171500444	1774	1774	1774	1774	0
252	20241022	144900	171500444	1774	1774	1774	1774	0
253	20241022	144800	171500444	1774	1774	1774	1774	0
254	20241022	144700	171500444	1774	1774	1774	1774	10
255	20241022	144600	171482704	1765	1765	1765	1765	0
256	20241022	144500	171482704	1765	1776	1776	1765	1063
257	20241022	144400	169606495	1765	1776	1776	1765	43
258	20241022	144300	169530545	1776	1776	1776	1776	0
259	20241022	144200	169530545	1776	1776	1776	1776	0
260	20241022	144100	169530545	1776	1776	1776	1776	169
261	20241022	144000	169230401	1776	1776	1776	1776	0
262	20241022	143900	169230401	1776	1771	1776	1771	201
263	20241022	143800	168874425	1771	1771	1771	1771	0
264	20241022	143700	168874425	1771	1771	1771	1771	0
265	20241022	143600	168874425	1771	1771	1771	1771	0
266	20241022	143500	168874425	1771	1765	1771	1765	6
267	20241022	143400	168863829	1771	1771	1771	1771	0
268	20241022	143300	168863829	1771	1771	1771	1771	0
269	20241022	143200	168863829	1771	1771	1771	1771	1
270	20241022	143100	168862058	1758	1758	1758	1758	0
271	20241022	143000	168862058	1758	1758	1758	1758	0
272	20241022	142900	168862058	1758	1760	1760	1758	810
273	20241022	142800	167437320	1759	1759	1759	1759	0
274	20241022	142700	167437320	1759	1761	1761	1759	825
275	20241022	142600	165985299	1773	1773	1773	1773	0
276	20241022	142500	165985299	1773	1773	1773	1773	0
277	20241022	142400	165985299	1773	1773	1773	1773	0
278	20241022	142300	165985299	1773	1773	1773	1773	0
279	20241022	142200	165985299	1773	1773	1773	1773	0
280	20241022	142100	165985299	1773	1773	1773	1773	0
281	20241022	142000	165985299	1773	1773	1773	1773	1
282	20241022	141900	165983526	1761	1761	1761	1761	660
283	20241022	141800	164821266	1761	1761	1761	1761	5
284	20241022	141700	164812461	1778	1778	1778	1778	0
285	20241022	141600	164812461	1778	1778	1778	1778	0
286	20241022	141500	164812461	1778	1778	1778	1778	0
287	20241022	141400	164812461	1778	1778	1778	1778	732
288	20241022	141300	163510965	1779	1779	1779	1779	0
289	20241022	141200	163510965	1779	1779	1779	1779	0
290	20241022	141100	163510965	1779	1779	1779	1779	0
291	20241022	141000	163510965	1779	1779	1779	1779	0
292	20241022	140900	163510965	1779	1779	1779	1779	0
293	20241022	140800	163510965	1779	1779	1779	1779	0
294	20241022	140700	163510965	1779	1779	1779	1779	0
295	20241022	140600	163510965	1779	1779	1779	1779	0
296	20241022	140500	163510965	1779	1779	1779	1779	0
297	20241022	140400	163510965	1779	1779	1779	1779	0
298	20241022	140300	163510965	1779	1779	1779	1779	0
299	20241022	140200	163510965	1779	1779	1779	1779	0
300	20241022	140100	163510965	1779	1779	1779	1779	5
301	20241022	140000	163502070	1779	1779	1779	1779	1
302	20241022	135900	163500291	1762	1770	1770	1760	9024
303	20241022	135800	147581603	1779	1779	1779	1779	0
304	20241022	135700	147581603	1779	1779	1779	1779	0
305	20241022	135600	147581603	1779	1779	1779	1779	0
306	20241022	135500	147581603	1779	1779	1779	1779	0
307	20241022	135400	147581603	1779	1779	1779	1779	33
308	20241022	135300	147522896	1779	1779	1779	1779	0
309	20241022	135200	147522896	1779	1779	1779	1779	0
310	20241022	135100	147522896	1779	1779	1779	1779	0
311	20241022	135000	147522896	1779	1779	1779	1779	0
312	20241022	134900	147522896	1779	1779	1779	1779	0
313	20241022	134800	147522896	1779	1779	1779	1779	0
314	20241022	134700	147522896	1779	1779	1779	1779	0
315	20241022	134600	147522896	1779	1779	1779	1779	0
316	20241022	134500	147522896	1779	1779	1779	1779	0
317	20241022	134400	147522896	1779	1779	1779	1779	1
318	20241022	134300	147521117	1770	1770	1770	1770	0
319	20241022	134200	147521117	1770	1770	1770	1770	0
320	20241022	134100	147521117	1770	1770	1770	1770	0
321	20241022	134000	147521117	1770	1770	1770	1770	0
322	20241022	133900	147521117	1770	1770	1770	1770	0
323	20241022	133800	147521117	1770	1770	1770	1770	0
324	20241022	133700	147521117	1770	1770	1770	1770	76
325	20241022	133600	147386597	1779	1779	1779	1779	0
326	20241022	133500	147386597	1779	1779	1779	1779	88
327	20241022	133400	147230045	1779	1779	1779	1779	0
328	20241022	133300	147230045	1779	1779	1779	1779	0
329	20241022	133200	147230045	1779	1779	1779	1779	8
330	20241022	133100	147215813	1767	1767	1767	1767	0
331	20241022	133000	147215813	1767	1767	1767	1767	88
332	20241022	132900	147060317	1767	1771	1771	1767	3203
333	20241022	132800	141393452	1779	1779	1779	1779	0
334	20241022	132700	141393452	1779	1779	1779	1779	2
335	20241022	132600	141389894	1771	1771	1771	1771	0
336	20241022	132500	141389894	1771	1772	1772	1771	111
337	20241022	132400	141193293	1779	1779	1779	1779	0
338	20241022	132300	141193293	1779	1779	1779	1779	0
339	20241022	132200	141193293	1779	1779	1779	1779	0
340	20241022	132100	141193293	1779	1779	1779	1779	0
341	20241022	132000	141193293	1779	1779	1779	1779	0
342	20241022	131900	141193293	1779	1779	1779	1779	0
343	20241022	131800	141193293	1779	1779	1779	1779	0
344	20241022	131700	141193293	1779	1779	1779	1779	5
345	20241022	131600	141184398	1779	1779	1779	1779	0
346	20241022	131500	141184398	1779	1779	1779	1779	0
347	20241022	131400	141184398	1779	1779	1779	1779	1
348	20241022	131300	141182619	1773	1773	1773	1773	607
349	20241022	131200	140106408	1779	1779	1779	1779	0
350	20241022	131100	140106408	1779	1779	1779	1779	0
351	20241022	131000	140106408	1779	1774	1779	1774	101
352	20241022	130900	139927229	1773	1773	1773	1773	0
353	20241022	130800	139927229	1773	1773	1773	1773	250
354	20241022	130700	139483979	1773	1773	1773	1773	143
355	20241022	130600	139230440	1770	1770	1770	1770	0
356	20241022	130500	139230440	1770	1770	1770	1770	0
357	20241022	130400	139230440	1770	1770	1770	1770	881
358	20241022	130300	137671070	1770	1770	1770	1770	3548
359	20241022	130200	131391110	1773	1771	1773	1770	850
360	20241022	130100	129885828	1771	1773	1773	1771	1502
361	20241022	130000	127223577	1773	1773	1773	1773	21
362	20241022	125900	127186344	1773	1774	1774	1773	801
363	20241022	125800	125766170	1774	1776	1776	1773	772
364	20241022	125700	124397355	1777	1778	1778	1774	31
365	20241022	125600	124342354	1779	1779	1779	1779	0
366	20241022	125500	124342354	1779	1779	1779	1779	0
367	20241022	125400	124342354	1779	1777	1779	1775	3554
368	20241022	125300	118031658	1779	1779	1779	1779	2
369	20241022	125200	118028100	1779	1779	1779	1779	0
370	20241022	125100	118028100	1779	1779	1779	1777	1026
371	20241022	125000	116204808	1779	1779	1779	1779	0
372	20241022	124900	116204808	1779	1779	1779	1779	0
373	20241022	124800	116204808	1779	1779	1779	1779	0
374	20241022	124700	116204808	1779	1779	1779	1779	0
375	20241022	124600	116204808	1779	1779	1779	1779	0
376	20241022	124500	116204808	1779	1783	1783	1779	5566
377	20241022	124400	106295211	1782	1782	1782	1782	0
378	20241022	124300	106295211	1782	1782	1782	1782	0
379	20241022	124200	106295211	1782	1782	1782	1782	0
380	20241022	124100	106295211	1782	1782	1782	1782	0
381	20241022	124000	106295211	1782	1782	1782	1782	0
382	20241022	123900	106295211	1782	1782	1782	1782	0
383	20241022	123800	106295211	1782	1782	1782	1782	0
384	20241022	123700	106295211	1782	1782	1782	1782	0
385	20241022	123600	106295211	1782	1782	1782	1782	0
386	20241022	123500	106295211	1782	1782	1782	1782	0
387	20241022	123400	106295211	1782	1782	1782	1782	0
388	20241022	123300	106295211	1782	1782	1782	1782	0
389	20241022	123200	106295211	1782	1782	1782	1782	0
390	20241022	123100	106295211	1782	1782	1782	1782	0
391	20241022	123000	106295211	1782	1786	1786	1782	735
392	20241022	122900	104983745	1786	1786	1786	1786	0
393	20241022	122800	104983745	1786	1786	1786	1786	1
394	20241022	122700	104981959	1786	1785	1786	1785	18
395	20241022	122600	104949828	1786	1788	1788	1786	147
396	20241022	122500	104687268	1788	1788	1788	1788	0
397	20241022	122400	104687268	1788	1788	1788	1788	0
398	20241022	122300	104687268	1788	1788	1788	1788	0
399	20241022	122200	104687268	1788	1788	1788	1788	0
400	20241022	122100	104687268	1788	1788	1788	1788	1
401	20241022	122000	104685480	1788	1788	1788	1788	0
402	20241022	121900	104685480	1788	1788	1788	1788	2
403	20241022	121800	104681904	1788	1788	1788	1788	8
404	20241022	121700	104667600	1788	1788	1788	1788	0
405	20241022	121600	104667600	1788	1788	1788	1788	0
406	20241022	121500	104667600	1788	1788	1788	1788	713
407	20241022	121400	103392756	1788	1788	1788	1788	500
408	20241022	121300	102498756	1788	1788	1788	1788	0
409	20241022	121200	102498756	1788	1788	1788	1788	4
410	20241022	121100	102491604	1788	1788	1788	1788	0
411	20241022	121000	102491604	1788	1788	1788	1788	0
412	20241022	120900	102491604	1788	1788	1788	1788	1
413	20241022	120800	102489816	1785	1785	1785	1785	0
414	20241022	120700	102489816	1785	1785	1785	1785	0
415	20241022	120600	102489816	1785	1785	1785	1785	0
416	20241022	120500	102489816	1785	1785	1785	1785	0
417	20241022	120400	102489816	1785	1785	1785	1785	0
418	20241022	120300	102489816	1785	1785	1785	1785	0
419	20241022	120200	102489816	1785	1785	1785	1785	0
420	20241022	120100	102489816	1785	1785	1785	1785	0
421	20241022	120000	102489816	1785	1785	1785	1785	0
422	20241022	115900	102489816	1785	1785	1785	1785	0
423	20241022	115800	102489816	1785	1785	1785	1785	0
424	20241022	115700	102489816	1785	1785	1785	1785	361
425	20241022	115600	101845431	1785	1785	1785	1785	1041
426	20241022	115500	99987246	1785	1785	1785	1785	500
427	20241022	115400	99094746	1788	1788	1788	1788	0
428	20241022	115300	99094746	1788	1788	1788	1788	1
429	20241022	115200	99092958	1785	1785	1785	1785	10
430	20241022	115100	99075108	1788	1788	1788	1788	1
431	20241022	115000	99073320	1787	1787	1787	1787	200
432	20241022	114900	98715920	1786	1786	1786	1786	0
433	20241022	114800	98715920	1786	1786	1786	1786	30
434	20241022	114700	98662340	1787	1787	1787	1787	0
435	20241022	114600	98662340	1787	1787	1787	1787	1
436	20241022	114500	98660553	1785	1787	1787	1785	1126
437	20241022	114400	96650543	1787	1787	1787	1787	33
438	20241022	114300	96591572	1787	1787	1787	1787	500
439	20241022	114200	95698072	1787	1787	1787	1787	0
440	20241022	114100	95698072	1787	1787	1787	1787	0
441	20241022	114000	95698072	1787	1787	1787	1787	0
442	20241022	113900	95698072	1787	1787	1787	1787	0
443	20241022	113800	95698072	1787	1787	1787	1787	0
444	20241022	113700	95698072	1787	1787	1787	1787	0
445	20241022	113600	95698072	1787	1787	1787	1787	0
446	20241022	113500	95698072	1787	1787	1787	1787	0
447	20241022	113400	95698072	1787	1787	1787	1787	0
448	20241022	113300	95698072	1787	1787	1787	1787	0
449	20241022	113200	95698072	1787	1787	1787	1787	1
450	20241022	113100	95696285	1781	1781	1781	1781	500
451	20241022	113000	94805785	1787	1787	1787	1787	0
452	20241022	112900	94805785	1787	1787	1787	1787	8
453	20241022	112800	94791489	1787	1787	1787	1787	2
454	20241022	112700	94787915	1787	1787	1787	1787	0
455	20241022	112600	94787915	1787	1787	1787	1787	0
456	20241022	112500	94787915	1787	1787	1787	1787	5
457	20241022	112400	94778980	1788	1788	1788	1788	0
458	20241022	112300	94778980	1788	1788	1788	1788	0
459	20241022	112200	94778980	1788	1788	1788	1788	0
460	20241022	112100	94778980	1788	1788	1788	1788	0
461	20241022	112000	94778980	1788	1788	1788	1788	1
462	20241022	111900	94777192	1788	1788	1788	1788	0
463	20241022	111800	94777192	1788	1788	1788	1788	0
464	20241022	111700	94777192	1788	1788	1788	1788	0
465	20241022	111600	94777192	1788	1788	1788	1788	0
466	20241022	111500	94777192	1788	1788	1788	1788	1
467	20241022	111400	94775404	1781	1781	1781	1781	0
468	20241022	111300	94775404	1781	1781	1781	1781	0
469	20241022	111200	94775404	1781	1782	1782	1781	555
470	20241022	111100	93786583	1782	1782	1782	1782	0
471	20241022	111000	93786583	1782	1782	1782	1782	5
472	20241022	110900	93777673	1788	1788	1788	1788	0
473	20241022	110800	93777673	1788	1788	1788	1788	0
474	20241022	110700	93777673	1788	1788	1788	1788	0
475	20241022	110600	93777673	1788	1788	1788	1788	0
476	20241022	110500	93777673	1788	1788	1788	1788	0
477	20241022	110400	93777673	1788	1788	1788	1788	0
478	20241022	110300	93777673	1788	1788	1788	1788	0
479	20241022	110200	93777673	1788	1788	1788	1788	50
480	20241022	110100	93688273	1789	1789	1789	1789	0
481	20241022	110000	93688273	1789	1789	1789	1789	0
482	20241022	105900	93688273	1789	1789	1789	1789	0
483	20241022	105800	93688273	1789	1789	1789	1789	2
484	20241022	105700	93684695	1782	1783	1783	1782	500
485	20241022	105600	92793410	1789	1789	1789	1789	0
486	20241022	105500	92793410	1789	1789	1789	1789	0
487	20241022	105400	92793410	1789	1789	1789	1789	0
488	20241022	105300	92793410	1789	1789	1789	1789	1
489	20241022	105200	92791621	1788	1788	1788	1788	0
490	20241022	105100	92791621	1788	1788	1788	1788	0
491	20241022	105000	92791621	1788	1788	1788	1788	4
492	20241022	104900	92784469	1789	1789	1789	1789	0
493	20241022	104800	92784469	1789	1789	1789	1789	0
494	20241022	104700	92784469	1789	1789	1789	1789	0
495	20241022	104600	92784469	1789	1789	1789	1789	0
496	20241022	104500	92784469	1789	1789	1789	1789	0
497	20241022	104400	92784469	1789	1789	1789	1789	1118
498	20241022	104300	90784367	1781	1781	1781	1781	0
499	20241022	104200	90784367	1781	1781	1781	1781	0
500	20241022	104100	90784367	1781	1781	1781	1781	0
501	20241022	104000	90784367	1781	1781	1781	1781	0
502	20241022	103900	90784367	1781	1781	1781	1781	3
503	20241022	103800	90779024	1780	1780	1780	1780	0
504	20241022	103700	90779024	1780	1780	1780	1780	0
505	20241022	103600	90779024	1780	1780	1780	1780	1
506	20241022	103500	90777244	1780	1781	1781	1780	4813
507	20241022	103400	82208823	1781	1781	1781	1781	0
508	20241022	103300	82208823	1781	1781	1781	1781	0
509	20241022	103200	82208823	1781	1781	1781	1781	0
510	20241022	103100	82208823	1781	1781	1781	1781	0
511	20241022	103000	82208823	1781	1781	1781	1781	1
512	20241022	102900	82207042	1781	1781	1781	1781	173
513	20241022	102800	81898929	1781	1781	1781	1781	1000
514	20241022	102700	80117929	1781	1782	1782	1781	2999
515	20241022	102600	74776658	1786	1786	1786	1786	0
516	20241022	102500	74776658	1786	1786	1786	1786	0
517	20241022	102400	74776658	1786	1786	1786	1786	340
518	20241022	102300	74169418	1781	1781	1781	1781	0
519	20241022	102200	74169418	1781	1781	1781	1781	5
520	20241022	102100	74160513	1790	1790	1790	1790	0
521	20241022	102000	74160513	1790	1790	1790	1790	0
522	20241022	101900	74160513	1790	1790	1790	1790	100
523	20241022	101800	73981513	1792	1792	1792	1792	0
524	20241022	101700	73981513	1792	1792	1792	1792	0
525	20241022	101600	73981513	1792	1792	1792	1792	3
526	20241022	101500	73976137	1781	1781	1781	1781	0
527	20241022	101400	73976137	1781	1781	1781	1781	0
528	20241022	101300	73976137	1781	1781	1781	1781	5672
529	20241022	101200	63874305	1787	1787	1787	1787	0
530	20241022	101100	63874305	1787	1787	1787	1787	854
531	20241022	101000	62348207	1787	1787	1787	1787	64
532	20241022	100900	62233839	1787	1788	1788	1787	77
533	20241022	100800	62096223	1792	1792	1792	1792	0
534	20241022	100700	62096223	1792	1792	1792	1792	0
535	20241022	100600	62096223	1792	1792	1792	1792	1
536	20241022	100500	62094431	1787	1787	1787	1787	76
537	20241022	100400	61958619	1792	1792	1792	1792	10
538	20241022	100300	61940699	1792	1792	1792	1792	0
539	20241022	100200	61940699	1792	1786	1792	1786	6
540	20241022	100100	61929953	1781	1782	1782	1781	600
541	20241022	100000	60861352	1781	1781	1781	1781	10
542	20241022	095900	60843542	1781	1781	1781	1781	0
543	20241022	095800	60843542	1781	1781	1781	1781	0
544	20241022	095700	60843542	1781	1783	1783	1781	2693
545	20241022	095600	56044739	1783	1783	1783	1783	0
546	20241022	095500	56044739	1783	1783	1783	1783	1676
547	20241022	095400	53056431	1783	1783	1783	1783	1
548	20241022	095300	53054648	1783	1784	1784	1783	410
549	20241022	095200	52323613	1783	1785	1785	1783	2810
550	20241022	095100	47312735	1786	1786	1786	1785	195
551	20241022	095000	46964485	1796	1796	1796	1796	0
552	20241022	094900	46964485	1796	1796	1796	1796	1
553	20241022	094800	46962689	1785	1785	1785	1785	80
554	20241022	094700	46819889	1784	1784	1784	1784	150
555	20241022	094600	46552289	1784	1786	1786	1784	3728
556	20241022	094500	39897409	1797	1797	1797	1797	2
557	20241022	094400	39893815	1786	1796	1796	1786	505
558	20241022	094300	38986885	1796	1796	1796	1796	10
559	20241022	094200	38968925	1796	1796	1796	1796	1
560	20241022	094100	38967129	1796	1785	1796	1785	94
561	20241022	094000	38799064	1785	1785	1785	1785	231
562	20241022	093900	38386729	1790	1790	1790	1790	501
563	20241022	093800	37489939	1796	1796	1796	1790	502
564	20241022	093700	36591347	1794	1794	1794	1794	0
565	20241022	093600	36591347	1794	1794	1794	1794	1
566	20241022	093500	36589553	1785	1785	1785	1785	0
567	20241022	093400	36589553	1785	1785	1785	1785	0
568	20241022	093300	36589553	1785	1785	1785	1785	123
569	20241022	093200	36369998	1785	1786	1786	1785	1000
570	20241022	093100	34584498	1786	1792	1792	1786	233
571	20241022	093000	34168059	1794	1800	1800	1794	4
572	20241022	092900	34160877	1794	1793	1794	1793	10583
573	20241022	092800	15180558	1793	1793	1793	1793	273
574	20241022	092700	14691069	1794	1794	1794	1794	10
575	20241022	092600	14673129	1794	1794	1794	1794	10
576	20241022	092500	14655189	1794	1794	1794	1794	16
577	20241022	092400	14626485	1794	1794	1794	1794	19
578	20241022	092300	14592399	1794	1794	1794	1794	3
579	20241022	092200	14587017	1794	1794	1794	1794	0
580	20241022	092100	14587017	1794	1800	1800	1794	139
581	20241022	092000	14337519	1800	1800	1800	1800	1
582	20241022	091900	14335719	1801	1801	1801	1801	0
583	20241022	091800	14335719	1801	1801	1801	1801	1
584	20241022	091700	14333918	1802	1802	1802	1802	1
585	20241022	091600	14332116	1784	1784	1784	1784	0
586	20241022	091500	14332116	1784	1784	1784	1784	0
587	20241022	091400	14332116	1784	1784	1784	1784	0
588	20241022	091300	14332116	1784	1784	1784	1784	0
589	20241022	091200	14332116	1784	1790	1790	1784	152
590	20241022	091100	14060927	1802	1802	1802	1802	0
591	20241022	091000	14060927	1802	1802	1802	1802	1
592	20241022	090900	14059125	1803	1789	1803	1782	2087
593	20241022	090800	10337928	1804	1804	1804	1804	0
594	20241022	090700	10337928	1804	1804	1805	1790	5477
595	20241022	090600	526078	1805	1805	1805	1805	5
596	20241022	090500	517053	1809	1809	1809	1809	0
597	20241022	090400	517053	1809	1809	1809	1809	0
598	20241022	090300	517053	1809	1809	1809	1809	0
599	20241022	090200	517053	1809	1809	1809	1809	0
600	20241022	090100	517053	1809	1806	1809	1806	55
601	20241022	090000	417717	1809	1809	1810	1806	231