KissMeData/012860/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185800	217219570	1799	1799	1799	1799	4525
3	20241017	185700	217219570	1799	1799	1799	1799	0
4	20241017	185600	217219570	1799	1799	1799	1799	0
5	20241017	185500	217219570	1799	1799	1799	1799	0
6	20241017	185400	217219570	1799	1799	1799	1799	0
7	20241017	185300	217219570	1799	1799	1799	1799	0
8	20241017	185200	217219570	1799	1799	1799	1799	0
9	20241017	185100	217219570	1799	1799	1799	1799	0
10	20241017	185000	217219570	1799	1799	1799	1799	0
11	20241017	184900	217219570	1799	1799	1799	1799	0
12	20241017	184800	217219570	1799	1799	1799	1799	0
13	20241017	184700	217219570	1799	1799	1799	1799	0
14	20241017	184600	217219570	1799	1799	1799	1799	0
15	20241017	184500	217219570	1799	1799	1799	1799	0
16	20241017	184400	217219570	1799	1799	1799	1799	0
17	20241017	184300	217219570	1799	1799	1799	1799	0
18	20241017	184200	217219570	1799	1799	1799	1799	0
19	20241017	184100	217219570	1799	1799	1799	1799	0
20	20241017	184000	217219570	1799	1799	1799	1799	0
21	20241017	183900	217219570	1799	1799	1799	1799	0
22	20241017	183800	217219570	1799	1799	1799	1799	0
23	20241017	183700	217219570	1799	1799	1799	1799	0
24	20241017	183600	217219570	1799	1799	1799	1799	0
25	20241017	183500	217219570	1799	1799	1799	1799	0
26	20241017	183400	217219570	1799	1799	1799	1799	0
27	20241017	183300	217219570	1799	1799	1799	1799	0
28	20241017	183200	217219570	1799	1799	1799	1799	0
29	20241017	183100	217219570	1799	1799	1799	1799	0
30	20241017	183000	217219570	1799	1799	1799	1799	0
31	20241017	182900	217219570	1799	1799	1799	1799	0
32	20241017	182800	217219570	1799	1799	1799	1799	4525
33	20241017	182700	217219570	1799	1799	1799	1799	0
34	20241017	182600	217219570	1799	1799	1799	1799	0
35	20241017	182500	217219570	1799	1799	1799	1799	0
36	20241017	182400	217219570	1799	1799	1799	1799	0
37	20241017	182300	217219570	1799	1799	1799	1799	0
38	20241017	182200	217219570	1799	1799	1799	1799	0
39	20241017	182100	217219570	1799	1799	1799	1799	0
40	20241017	182000	217219570	1799	1799	1799	1799	0
41	20241017	181900	217219570	1799	1799	1799	1799	0
42	20241017	181800	217219570	1799	1799	1799	1799	0
43	20241017	181700	217219570	1799	1799	1799	1799	0
44	20241017	181600	217219570	1799	1799	1799	1799	0
45	20241017	181500	217219570	1799	1799	1799	1799	0
46	20241017	181400	217219570	1799	1799	1799	1799	0
47	20241017	181300	217219570	1799	1799	1799	1799	0
48	20241017	181200	217219570	1799	1799	1799	1799	0
49	20241017	181100	217219570	1799	1799	1799	1799	0
50	20241017	181000	217219570	1799	1799	1799	1799	0
51	20241017	180900	217219570	1799	1799	1799	1799	0
52	20241017	180800	217219570	1799	1799	1799	1799	0
53	20241017	180700	217219570	1799	1799	1799	1799	0
54	20241017	180600	217219570	1799	1799	1799	1799	0
55	20241017	180500	217219570	1799	1799	1799	1799	0
56	20241017	180400	217219570	1799	1799	1799	1799	0
57	20241017	180300	217219570	1799	1799	1799	1799	0
58	20241017	180200	217219570	1799	1799	1799	1799	0
59	20241017	180100	217219570	1799	1799	1799	1799	0
60	20241017	180000	217219570	1799	1799	1799	1799	0
61	20241017	175900	217219570	1799	1799	1799	1799	0
62	20241017	175800	217219570	1799	1799	1799	1799	4525
63	20241017	175700	217219570	1799	1799	1799	1799	0
64	20241017	175600	217219570	1799	1799	1799	1799	0
65	20241017	175500	217219570	1799	1799	1799	1799	0
66	20241017	175400	217219570	1799	1799	1799	1799	0
67	20241017	175300	217219570	1799	1799	1799	1799	0
68	20241017	175200	217219570	1799	1799	1799	1799	0
69	20241017	175100	217219570	1799	1799	1799	1799	0
70	20241017	175000	217219570	1799	1799	1799	1799	0
71	20241017	174900	217219570	1799	1799	1799	1799	0
72	20241017	174800	217219570	1799	1799	1799	1799	0
73	20241017	174700	217219570	1799	1799	1799	1799	0
74	20241017	174600	217219570	1799	1799	1799	1799	0
75	20241017	174500	217219570	1799	1799	1799	1799	0
76	20241017	174400	217219570	1799	1799	1799	1799	0
77	20241017	174300	217219570	1799	1799	1799	1799	0
78	20241017	174200	217219570	1799	1799	1799	1799	0
79	20241017	174100	217219570	1799	1799	1799	1799	0
80	20241017	174000	217219570	1799	1799	1799	1799	0
81	20241017	173900	217219570	1799	1799	1799	1799	0
82	20241017	173800	217219570	1799	1799	1799	1799	0
83	20241017	173700	217219570	1799	1799	1799	1799	0
84	20241017	173600	217219570	1799	1799	1799	1799	0
85	20241017	173500	217219570	1799	1799	1799	1799	0
86	20241017	173400	217219570	1799	1799	1799	1799	0
87	20241017	173300	217219570	1799	1799	1799	1799	0
88	20241017	173200	217219570	1799	1799	1799	1799	0
89	20241017	173100	217219570	1799	1799	1799	1799	0
90	20241017	173000	217219570	1799	1799	1799	1799	0
91	20241017	172900	217219570	1799	1799	1799	1799	0
92	20241017	172800	217219570	1799	1799	1799	1799	4525
93	20241017	172700	217219570	1799	1799	1799	1799	0
94	20241017	172600	217219570	1799	1799	1799	1799	0
95	20241017	172500	217219570	1799	1799	1799	1799	0
96	20241017	172400	217219570	1799	1799	1799	1799	0
97	20241017	172300	217219570	1799	1799	1799	1799	0
98	20241017	172200	217219570	1799	1799	1799	1799	0
99	20241017	172100	217219570	1799	1799	1799	1799	0
100	20241017	172000	217219570	1799	1799	1799	1799	0
101	20241017	171900	217219570	1799	1799	1799	1799	0
102	20241017	171800	217219570	1799	1799	1799	1799	0
103	20241017	171700	217219570	1799	1799	1799	1799	0
104	20241017	171600	217219570	1799	1799	1799	1799	0
105	20241017	171500	217219570	1799	1799	1799	1799	0
106	20241017	171400	217219570	1799	1799	1799	1799	0
107	20241017	171300	217219570	1799	1799	1799	1799	0
108	20241017	171200	217219570	1799	1799	1799	1799	0
109	20241017	171100	217219570	1799	1799	1799	1799	0
110	20241017	171000	217219570	1799	1799	1799	1799	0
111	20241017	170900	217219570	1799	1799	1799	1799	0
112	20241017	170800	217219570	1799	1799	1799	1799	0
113	20241017	170700	217219570	1799	1799	1799	1799	0
114	20241017	170600	217219570	1799	1799	1799	1799	0
115	20241017	170500	217219570	1799	1799	1799	1799	0
116	20241017	170400	217219570	1799	1799	1799	1799	0
117	20241017	170300	217219570	1799	1799	1799	1799	0
118	20241017	170200	217219570	1799	1799	1799	1799	0
119	20241017	170100	217219570	1799	1799	1799	1799	0
120	20241017	170000	217219570	1799	1799	1799	1799	0
121	20241017	165900	217219570	1799	1799	1799	1799	0
122	20241017	165800	217219570	1799	1799	1799	1799	4525
123	20241017	165700	217219570	1799	1799	1799	1799	0
124	20241017	165600	217219570	1799	1799	1799	1799	0
125	20241017	165500	217219570	1799	1799	1799	1799	0
126	20241017	165400	217219570	1799	1799	1799	1799	0
127	20241017	165300	217219570	1799	1799	1799	1799	0
128	20241017	165200	217219570	1799	1799	1799	1799	0
129	20241017	165100	217219570	1799	1799	1799	1799	0
130	20241017	165000	217219570	1799	1799	1799	1799	0
131	20241017	164900	217219570	1799	1799	1799	1799	0
132	20241017	164800	217219570	1799	1799	1799	1799	0
133	20241017	164700	217219570	1799	1799	1799	1799	0
134	20241017	164600	217219570	1799	1799	1799	1799	0
135	20241017	164500	217219570	1799	1799	1799	1799	0
136	20241017	164400	217219570	1799	1799	1799	1799	0
137	20241017	164300	217219570	1799	1799	1799	1799	0
138	20241017	164200	217219570	1799	1799	1799	1799	0
139	20241017	164100	217219570	1799	1799	1799	1799	0
140	20241017	164000	217219570	1799	1799	1799	1799	0
141	20241017	163900	217219570	1799	1799	1799	1799	0
142	20241017	163800	217219570	1799	1799	1799	1799	0
143	20241017	163700	217219570	1799	1799	1799	1799	0
144	20241017	163600	217219570	1799	1799	1799	1799	0
145	20241017	163500	217219570	1799	1799	1799	1799	0
146	20241017	163400	217219570	1799	1799	1799	1799	0
147	20241017	163300	217219570	1799	1799	1799	1799	0
148	20241017	163200	217219570	1799	1799	1799	1799	0
149	20241017	163100	217219570	1799	1799	1799	1799	0
150	20241017	163000	217219570	1799	1799	1799	1799	0
151	20241017	162900	217219570	1799	1799	1799	1799	0
152	20241017	162800	217219570	1799	1799	1799	1799	4525
153	20241017	162700	217219570	1799	1799	1799	1799	0
154	20241017	162600	217219570	1799	1799	1799	1799	0
155	20241017	162500	217219570	1799	1799	1799	1799	0
156	20241017	162400	217219570	1799	1799	1799	1799	0
157	20241017	162300	217219570	1799	1799	1799	1799	0
158	20241017	162200	217219570	1799	1799	1799	1799	0
159	20241017	162100	217219570	1799	1799	1799	1799	0
160	20241017	162000	217219570	1799	1799	1799	1799	0
161	20241017	161900	217219570	1799	1799	1799	1799	0
162	20241017	161800	217219570	1799	1799	1799	1799	0
163	20241017	161700	217219570	1799	1799	1799	1799	0
164	20241017	161600	217219570	1799	1799	1799	1799	0
165	20241017	161500	217219570	1799	1799	1799	1799	0
166	20241017	161400	217219570	1799	1799	1799	1799	0
167	20241017	161300	217219570	1799	1799	1799	1799	0
168	20241017	161200	217219570	1799	1799	1799	1799	0
169	20241017	161100	217219570	1799	1799	1799	1799	0
170	20241017	161000	217219570	1799	1799	1799	1799	0
171	20241017	160900	217219570	1799	1799	1799	1799	0
172	20241017	160800	217219570	1799	1799	1799	1799	0
173	20241017	160700	217219570	1799	1799	1799	1799	0
174	20241017	160600	217219570	1799	1799	1799	1799	0
175	20241017	160500	217219570	1799	1799	1799	1799	0
176	20241017	160400	217219570	1799	1799	1799	1799	0
177	20241017	160300	217219570	1799	1799	1799	1799	0
178	20241017	160200	217219570	1799	1799	1799	1799	0
179	20241017	160100	217219570	1799	1799	1799	1799	0
180	20241017	160000	217219570	1799	1799	1799	1799	0
181	20241017	155900	217219570	1799	1799	1799	1799	0
182	20241017	155800	217219570	1799	1799	1799	1799	4525
183	20241017	155700	217219570	1799	1799	1799	1799	0
184	20241017	155600	217219570	1799	1799	1799	1799	0
185	20241017	155500	217219570	1799	1799	1799	1799	0
186	20241017	155400	217219570	1799	1799	1799	1799	0
187	20241017	155300	217219570	1799	1799	1799	1799	0
188	20241017	155200	217219570	1799	1799	1799	1799	0
189	20241017	155100	217219570	1799	1799	1799	1799	0
190	20241017	155000	217219570	1799	1799	1799	1799	0
191	20241017	154900	217219570	1799	1799	1799	1799	0
192	20241017	154800	217219570	1799	1799	1799	1799	0
193	20241017	154700	217219570	1799	1799	1799	1799	0
194	20241017	154600	217219570	1799	1799	1799	1799	0
195	20241017	154500	217219570	1799	1799	1799	1799	0
196	20241017	154400	217219570	1799	1799	1799	1799	0
197	20241017	154300	217219570	1799	1799	1799	1799	0
198	20241017	154200	217219570	1799	1799	1799	1799	0
199	20241017	154100	217219570	1799	1799	1799	1799	0
200	20241017	154000	217219570	1799	1799	1799	1799	0
201	20241017	153900	217219570	1799	1799	1799	1799	0
202	20241017	153800	217219570	1799	1799	1799	1799	0
203	20241017	153700	217219570	1799	1799	1799	1799	0
204	20241017	153600	217219570	1799	1799	1799	1799	0
205	20241017	153500	217219570	1799	1799	1799	1799	0
206	20241017	153400	217219570	1799	1799	1799	1799	0
207	20241017	153300	217219570	1799	1799	1799	1799	0
208	20241017	153200	217219570	1799	1799	1799	1799	0
209	20241017	153100	217219570	1799	1799	1799	1799	0
210	20241017	153000	217219570	1799	1799	1799	1799	4525
211	20241017	152900	209079095	1800	1800	1800	1800	0
212	20241017	152800	209079095	1800	1800	1800	1800	0
213	20241017	152700	209079095	1800	1800	1800	1800	0
214	20241017	152600	209079095	1800	1800	1800	1800	0
215	20241017	152500	209079095	1800	1800	1800	1800	0
216	20241017	152400	209079095	1800	1800	1800	1800	0
217	20241017	152300	209079095	1800	1800	1800	1800	0
218	20241017	152200	209079095	1800	1800	1800	1800	0
219	20241017	152100	209079095	1800	1800	1800	1800	0
220	20241017	152000	209079095	1800	1800	1800	1800	0
221	20241017	151900	209079095	1800	1800	1800	1800	1461
222	20241017	151800	206449295	1800	1800	1800	1800	55
223	20241017	151700	206350295	1800	1800	1800	1800	4011
224	20241017	151600	199130495	1800	1800	1800	1799	232
225	20241017	151500	198713108	1799	1799	1799	1799	0
226	20241017	151400	198713108	1799	1799	1799	1799	61
227	20241017	151300	198603369	1800	1800	1800	1800	0
228	20241017	151200	198603369	1800	1800	1800	1800	0
229	20241017	151100	198603369	1800	1801	1801	1799	1084
230	20241017	151000	196652176	1801	1802	1806	1801	942
231	20241017	150900	194953242	1806	1806	1806	1806	1
232	20241017	150800	194951436	1801	1801	1801	1801	20
233	20241017	150700	194915416	1806	1806	1806	1806	0
234	20241017	150600	194915416	1806	1806	1806	1806	0
235	20241017	150500	194915416	1806	1807	1807	1806	12
236	20241017	150400	194893734	1807	1807	1807	1807	2
237	20241017	150300	194890120	1807	1807	1807	1807	5
238	20241017	150200	194881085	1807	1807	1807	1807	0
239	20241017	150100	194881085	1807	1807	1807	1807	0
240	20241017	150000	194881085	1807	1807	1807	1807	0
241	20241017	145900	194881085	1807	1803	1807	1800	1002
242	20241017	145800	193077155	1802	1802	1802	1802	0
243	20241017	145700	193077155	1802	1802	1802	1802	5
244	20241017	145600	193068145	1807	1807	1807	1807	1
245	20241017	145500	193066338	1809	1809	1809	1809	0
246	20241017	145400	193066338	1809	1809	1809	1809	0
247	20241017	145300	193066338	1809	1802	1809	1802	3
248	20241017	145200	193060918	1810	1810	1810	1810	0
249	20241017	145100	193060918	1810	1810	1810	1810	0
250	20241017	145000	193060918	1810	1810	1810	1810	0
251	20241017	144900	193060918	1810	1809	1810	1809	2
252	20241017	144800	193057299	1809	1808	1809	1808	50
253	20241017	144700	192966874	1808	1808	1808	1808	0
254	20241017	144600	192966874	1808	1808	1808	1808	0
255	20241017	144500	192966874	1808	1808	1808	1808	1
256	20241017	144400	192965066	1807	1807	1807	1807	2
257	20241017	144300	192961452	1806	1800	1806	1800	2038
258	20241017	144200	189284690	1800	1801	1801	1800	21
259	20241017	144100	189246889	1800	1800	1800	1800	87
260	20241017	144000	189090289	1801	1801	1801	1801	1
261	20241017	143900	189088488	1801	1801	1801	1801	0
262	20241017	143800	189088488	1801	1801	1801	1801	0
263	20241017	143700	189088488	1801	1801	1801	1801	0
264	20241017	143600	189088488	1801	1801	1801	1801	69
265	20241017	143500	188964219	1801	1801	1801	1801	0
266	20241017	143400	188964219	1801	1801	1801	1801	0
267	20241017	143300	188964219	1801	1801	1801	1801	0
268	20241017	143200	188964219	1801	1801	1801	1801	0
269	20241017	143100	188964219	1801	1801	1801	1801	0
270	20241017	143000	188964219	1801	1801	1801	1801	1
271	20241017	142900	188962418	1801	1801	1801	1801	0
272	20241017	142800	188962418	1801	1801	1801	1801	693
273	20241017	142700	187714325	1800	1800	1800	1800	0
274	20241017	142600	187714325	1800	1800	1800	1800	157
275	20241017	142500	187431725	1800	1800	1800	1800	0
276	20241017	142400	187431725	1800	1800	1800	1800	0
277	20241017	142300	187431725	1800	1800	1800	1800	20
278	20241017	142200	187395725	1800	1800	1800	1800	120
279	20241017	142100	187179725	1800	1800	1800	1800	248
280	20241017	142000	186733325	1800	1800	1800	1800	1
281	20241017	141900	186731525	1795	1799	1799	1795	2280
282	20241017	141800	182638624	1800	1801	1801	1800	1051
283	20241017	141700	180746323	1799	1801	1801	1799	15
284	20241017	141600	180719336	1800	1800	1800	1800	0
285	20241017	141500	180719336	1800	1801	1801	1800	6
286	20241017	141400	180708534	1801	1801	1801	1801	0
287	20241017	141300	180708534	1801	1801	1801	1801	1
288	20241017	141200	180706733	1801	1802	1802	1801	52
289	20241017	141100	180613030	1802	1802	1802	1802	0
290	20241017	141000	180613030	1802	1802	1802	1802	1
291	20241017	140900	180611228	1795	1795	1795	1795	401
292	20241017	140800	179891433	1802	1802	1802	1802	0
293	20241017	140700	179891433	1802	1802	1802	1802	1
294	20241017	140600	179889631	1796	1800	1800	1796	419
295	20241017	140500	179137031	1800	1803	1803	1800	141
296	20241017	140400	178883066	1803	1803	1803	1803	0
297	20241017	140300	178883066	1803	1803	1803	1803	0
298	20241017	140200	178883066	1803	1803	1803	1793	2502
299	20241017	140100	174386823	1803	1803	1803	1803	1
300	20241017	140000	174385020	1803	1803	1803	1803	231
301	20241017	135900	173968527	1803	1803	1803	1803	0
302	20241017	135800	173968527	1803	1803	1803	1803	0
303	20241017	135700	173968527	1803	1803	1803	1803	0
304	20241017	135600	173968527	1803	1803	1803	1803	0
305	20241017	135500	173968527	1803	1803	1803	1803	0
306	20241017	135400	173968527	1803	1803	1803	1803	0
307	20241017	135300	173968527	1803	1803	1803	1803	0
308	20241017	135200	173968527	1803	1803	1803	1803	10
309	20241017	135100	173950497	1803	1803	1803	1803	0
310	20241017	135000	173950497	1803	1803	1803	1803	0
311	20241017	134900	173950497	1803	1803	1803	1803	2
312	20241017	134800	173946891	1803	1803	1803	1803	1
313	20241017	134700	173945088	1804	1804	1804	1804	0
314	20241017	134600	173945088	1804	1804	1804	1804	16
315	20241017	134500	173916224	1790	1790	1790	1790	0
316	20241017	134400	173916224	1790	1793	1793	1790	7628
317	20241017	134300	160252341	1790	1796	1796	1790	1403
318	20241017	134200	157737775	1797	1798	1798	1797	5012
319	20241017	134100	148726211	1799	1801	1812	1799	8001
320	20241017	134000	134330947	1813	1813	1813	1813	1
321	20241017	133900	134329134	1799	1805	1805	1799	23434
322	20241017	133800	92138131	1813	1813	1813	1806	10056
323	20241017	133700	73964142	1813	1813	1813	1813	51
324	20241017	133600	73871679	1813	1813	1813	1813	3200
325	20241017	133500	68070079	1813	1816	1816	1813	8856
326	20241017	133400	52005529	1820	1820	1820	1820	0
327	20241017	133300	52005529	1820	1820	1820	1820	0
328	20241017	133200	52005529	1820	1820	1820	1820	0
329	20241017	133100	52005529	1820	1820	1820	1820	0
330	20241017	133000	52005529	1820	1820	1820	1820	0
331	20241017	132900	52005529	1820	1820	1820	1820	0
332	20241017	132800	52005529	1820	1820	1820	1820	0
333	20241017	132700	52005529	1820	1820	1820	1820	0
334	20241017	132600	52005529	1820	1820	1820	1820	0
335	20241017	132500	52005529	1820	1820	1820	1820	0
336	20241017	132400	52005529	1820	1820	1820	1820	0
337	20241017	132300	52005529	1820	1820	1820	1820	0
338	20241017	132200	52005529	1820	1820	1820	1820	12
339	20241017	132100	51983689	1820	1820	1820	1820	0
340	20241017	132000	51983689	1820	1820	1820	1820	0
341	20241017	131900	51983689	1820	1820	1820	1820	0
342	20241017	131800	51983689	1820	1820	1820	1820	0
343	20241017	131700	51983689	1820	1820	1820	1820	0
344	20241017	131600	51983689	1820	1820	1820	1820	0
345	20241017	131500	51983689	1820	1820	1820	1820	0
346	20241017	131400	51983689	1820	1820	1820	1820	0
347	20241017	131300	51983689	1820	1820	1820	1820	0
348	20241017	131200	51983689	1820	1820	1820	1820	0
349	20241017	131100	51983689	1820	1820	1820	1820	1
350	20241017	131000	51981869	1820	1820	1820	1820	0
351	20241017	130900	51981869	1820	1820	1820	1820	1
352	20241017	130800	51980049	1816	1816	1816	1816	845
353	20241017	130700	50445529	1817	1817	1817	1817	1
354	20241017	130600	50443712	1817	1820	1820	1817	5091
355	20241017	130500	41189102	1820	1820	1820	1820	36
356	20241017	130400	41123582	1820	1820	1820	1820	0
357	20241017	130300	41123582	1820	1820	1820	1820	0
358	20241017	130200	41123582	1820	1820	1820	1820	0
359	20241017	130100	41123582	1820	1820	1820	1820	0
360	20241017	130000	41123582	1820	1820	1820	1820	0
361	20241017	125900	41123582	1820	1820	1820	1820	0
362	20241017	125800	41123582	1820	1820	1820	1820	0
363	20241017	125700	41123582	1820	1822	1822	1820	261
364	20241017	125600	40648560	1820	1820	1820	1820	0
365	20241017	125500	40648560	1820	1820	1820	1820	0
366	20241017	125400	40648560	1820	1820	1820	1820	700
367	20241017	125300	39374560	1820	1820	1820	1820	0
368	20241017	125200	39374560	1820	1820	1820	1820	0
369	20241017	125100	39374560	1820	1820	1820	1820	710
370	20241017	125000	38082360	1822	1822	1822	1822	0
371	20241017	124900	38082360	1822	1822	1822	1822	0
372	20241017	124800	38082360	1822	1822	1822	1822	0
373	20241017	124700	38082360	1822	1822	1822	1822	0
374	20241017	124600	38082360	1822	1822	1822	1822	17
375	20241017	124500	38051386	1822	1822	1822	1822	28
376	20241017	124400	38000370	1822	1822	1822	1822	8
377	20241017	124300	37985794	1822	1822	1822	1822	0
378	20241017	124200	37985794	1822	1822	1822	1822	0
379	20241017	124100	37985794	1822	1822	1822	1822	0
380	20241017	124000	37985794	1822	1822	1822	1822	1
381	20241017	123900	37983972	1822	1822	1822	1822	0
382	20241017	123800	37983972	1822	1822	1822	1822	0
383	20241017	123700	37983972	1822	1822	1822	1822	7
384	20241017	123600	37971218	1823	1823	1823	1823	0
385	20241017	123500	37971218	1823	1823	1823	1823	536
386	20241017	123400	36994090	1823	1823	1823	1823	0
387	20241017	123300	36994090	1823	1823	1823	1823	0
388	20241017	123200	36994090	1823	1823	1823	1823	1
389	20241017	123100	36992267	1823	1823	1823	1823	0
390	20241017	123000	36992267	1823	1823	1823	1823	0
391	20241017	122900	36992267	1823	1823	1823	1823	1
392	20241017	122800	36990444	1823	1823	1823	1823	10
393	20241017	122700	36972214	1823	1823	1823	1823	0
394	20241017	122600	36972214	1823	1823	1823	1823	0
395	20241017	122500	36972214	1823	1823	1823	1823	1
396	20241017	122400	36970391	1822	1822	1822	1822	10
397	20241017	122300	36952171	1823	1822	1823	1822	7
398	20241017	122200	36939414	1823	1822	1823	1822	97
399	20241017	122100	36762679	1823	1823	1823	1823	0
400	20241017	122000	36762679	1823	1823	1823	1823	0
401	20241017	121900	36762679	1823	1823	1823	1823	0
402	20241017	121800	36762679	1823	1823	1823	1823	0
403	20241017	121700	36762679	1823	1823	1823	1823	0
404	20241017	121600	36762679	1823	1823	1823	1823	0
405	20241017	121500	36762679	1823	1823	1823	1823	0
406	20241017	121400	36762679	1823	1823	1823	1823	0
407	20241017	121300	36762679	1823	1823	1823	1823	0
408	20241017	121200	36762679	1823	1823	1823	1823	0
409	20241017	121100	36762679	1823	1823	1823	1823	0
410	20241017	121000	36762679	1823	1823	1823	1823	0
411	20241017	120900	36762679	1823	1823	1823	1823	0
412	20241017	120800	36762679	1823	1823	1823	1823	0
413	20241017	120700	36762679	1823	1823	1823	1823	0
414	20241017	120600	36762679	1823	1823	1823	1823	3
415	20241017	120500	36757210	1823	1823	1823	1823	2
416	20241017	120400	36753564	1817	1817	1817	1817	0
417	20241017	120300	36753564	1817	1821	1821	1817	53
418	20241017	120200	36657259	1821	1821	1821	1821	1
419	20241017	120100	36655438	1823	1818	1823	1817	566
420	20241017	120000	35626592	1823	1823	1823	1823	2
421	20241017	115900	35622946	1818	1818	1818	1818	0
422	20241017	115800	35622946	1818	1818	1818	1818	1
423	20241017	115700	35621128	1823	1823	1823	1823	30
424	20241017	115600	35566438	1823	1823	1823	1823	0
425	20241017	115500	35566438	1823	1823	1823	1823	0
426	20241017	115400	35566438	1823	1823	1823	1823	11
427	20241017	115300	35546385	1826	1826	1826	1826	0
428	20241017	115200	35546385	1826	1826	1826	1826	0
429	20241017	115100	35546385	1826	1826	1826	1826	0
430	20241017	115000	35546385	1826	1826	1826	1826	0
431	20241017	114900	35546385	1826	1826	1826	1826	0
432	20241017	114800	35546385	1826	1826	1826	1826	0
433	20241017	114700	35546385	1826	1826	1826	1826	0
434	20241017	114600	35546385	1826	1826	1826	1826	0
435	20241017	114500	35546385	1826	1826	1826	1826	0
436	20241017	114400	35546385	1826	1826	1826	1826	0
437	20241017	114300	35546385	1826	1826	1826	1826	0
438	20241017	114200	35546385	1826	1826	1826	1826	0
439	20241017	114100	35546385	1826	1826	1826	1826	0
440	20241017	114000	35546385	1826	1826	1826	1826	0
441	20241017	113900	35546385	1826	1826	1826	1826	4
442	20241017	113800	35539081	1826	1826	1826	1826	0
443	20241017	113700	35539081	1826	1826	1826	1826	0
444	20241017	113600	35539081	1826	1819	1826	1818	52
445	20241017	113500	35444474	1827	1827	1827	1827	0
446	20241017	113400	35444474	1827	1827	1827	1827	0
447	20241017	113300	35444474	1827	1827	1827	1827	0
448	20241017	113200	35444474	1827	1827	1827	1827	0
449	20241017	113100	35444474	1827	1827	1827	1827	0
450	20241017	113000	35444474	1827	1827	1827	1827	0
451	20241017	112900	35444474	1827	1827	1827	1827	2
452	20241017	112800	35440820	1828	1828	1828	1828	0
453	20241017	112700	35440820	1828	1828	1828	1828	0
454	20241017	112600	35440820	1828	1828	1828	1828	0
455	20241017	112500	35440820	1828	1828	1828	1828	0
456	20241017	112400	35440820	1828	1828	1828	1828	0
457	20241017	112300	35440820	1828	1828	1828	1828	61
458	20241017	112200	35329312	1828	1828	1828	1828	0
459	20241017	112100	35329312	1828	1828	1828	1828	0
460	20241017	112000	35329312	1828	1828	1828	1828	7
461	20241017	111900	35316516	1828	1828	1828	1828	100
462	20241017	111800	35133716	1828	1828	1828	1828	0
463	20241017	111700	35133716	1828	1828	1828	1828	2
464	20241017	111600	35130060	1818	1818	1818	1818	0
465	20241017	111500	35130060	1818	1818	1818	1818	0
466	20241017	111400	35130060	1818	1818	1818	1818	0
467	20241017	111300	35130060	1818	1818	1818	1818	0
468	20241017	111200	35130060	1818	1818	1818	1818	0
469	20241017	111100	35130060	1818	1818	1818	1818	10
470	20241017	111000	35111880	1828	1828	1828	1828	0
471	20241017	110900	35111880	1828	1828	1828	1828	0
472	20241017	110800	35111880	1828	1828	1828	1828	0
473	20241017	110700	35111880	1828	1828	1828	1828	0
474	20241017	110600	35111880	1828	1828	1828	1828	10
475	20241017	110500	35093600	1828	1828	1828	1828	0
476	20241017	110400	35093600	1828	1828	1828	1828	28
477	20241017	110300	35042416	1828	1828	1828	1828	1
478	20241017	110200	35040588	1828	1828	1828	1828	0
479	20241017	110100	35040588	1828	1828	1828	1828	2
480	20241017	110000	35036932	1818	1818	1818	1818	0
481	20241017	105900	35036932	1818	1818	1818	1818	1000
482	20241017	105800	33218932	1818	1828	1828	1818	303
483	20241017	105700	32668058	1818	1818	1818	1818	0
484	20241017	105600	32668058	1818	1818	1818	1818	0
485	20241017	105500	32668058	1818	1818	1818	1818	0
486	20241017	105400	32668058	1818	1818	1818	1818	0
487	20241017	105300	32668058	1818	1825	1825	1818	210
488	20241017	105200	32285978	1828	1828	1828	1828	4
489	20241017	105100	32278666	1828	1828	1828	1828	0
490	20241017	105000	32278666	1828	1828	1828	1828	0
491	20241017	104900	32278666	1828	1828	1828	1828	0
492	20241017	104800	32278666	1828	1828	1828	1828	0
493	20241017	104700	32278666	1828	1828	1828	1828	0
494	20241017	104600	32278666	1828	1828	1828	1828	0
495	20241017	104500	32278666	1828	1828	1828	1828	0
496	20241017	104400	32278666	1828	1828	1828	1828	0
497	20241017	104300	32278666	1828	1828	1828	1828	0
498	20241017	104200	32278666	1828	1828	1828	1828	0
499	20241017	104100	32278666	1828	1828	1828	1828	114
500	20241017	104000	32070274	1828	1828	1828	1828	0
501	20241017	103900	32070274	1828	1827	1828	1827	45
502	20241017	103800	31988058	1827	1827	1827	1827	100
503	20241017	103700	31805358	1828	1828	1828	1828	0
504	20241017	103600	31805358	1828	1828	1828	1828	2
505	20241017	103500	31801702	1826	1826	1826	1826	288
506	20241017	103400	31275814	1829	1829	1829	1829	0
507	20241017	103300	31275814	1829	1829	1829	1829	0
508	20241017	103200	31275814	1829	1829	1829	1829	0
509	20241017	103100	31275814	1829	1829	1829	1829	2
510	20241017	103000	31272156	1826	1826	1826	1826	3
511	20241017	102900	31266678	1826	1826	1826	1826	3
512	20241017	102800	31261200	1826	1826	1826	1826	0
513	20241017	102700	31261200	1826	1826	1826	1826	0
514	20241017	102600	31261200	1826	1826	1826	1826	0
515	20241017	102500	31261200	1826	1826	1826	1826	0
516	20241017	102400	31261200	1826	1826	1826	1826	0
517	20241017	102300	31261200	1826	1826	1826	1826	0
518	20241017	102200	31261200	1826	1826	1826	1826	0
519	20241017	102100	31261200	1826	1827	1827	1826	330
520	20241017	102000	30658320	1830	1830	1830	1830	1
521	20241017	101900	30656490	1830	1830	1830	1830	2
522	20241017	101800	30652830	1830	1830	1830	1830	0
523	20241017	101700	30652830	1830	1830	1830	1830	0
524	20241017	101600	30652830	1830	1830	1830	1830	0
525	20241017	101500	30652830	1830	1830	1830	1830	2
526	20241017	101400	30649170	1830	1830	1830	1830	0
527	20241017	101300	30649170	1830	1830	1830	1830	0
528	20241017	101200	30649170	1830	1830	1830	1830	1
529	20241017	101100	30647340	1829	1829	1829	1829	0
530	20241017	101000	30647340	1829	1829	1829	1829	2
531	20241017	100900	30643682	1830	1830	1830	1830	0
532	20241017	100800	30643682	1830	1829	1830	1829	251
533	20241017	100700	30184601	1830	1830	1830	1830	0
534	20241017	100600	30184601	1830	1830	1830	1830	1
535	20241017	100500	30182771	1830	1830	1830	1830	0
536	20241017	100400	30182771	1830	1829	1830	1829	12
537	20241017	100300	30160822	1829	1829	1829	1829	13
538	20241017	100200	30137045	1830	1830	1830	1830	506
539	20241017	100100	29211065	1830	1830	1830	1830	0
540	20241017	100000	29211065	1830	1830	1830	1830	257
541	20241017	095900	28740755	1829	1829	1829	1829	34
542	20241017	095800	28678569	1826	1826	1826	1826	2977
543	20241017	095700	23242567	1826	1826	1826	1826	0
544	20241017	095600	23242567	1826	1826	1826	1826	0
545	20241017	095500	23242567	1826	1826	1826	1826	0
546	20241017	095400	23242567	1826	1826	1826	1826	205
547	20241017	095300	22868237	1827	1827	1827	1827	30
548	20241017	095200	22813427	1828	1829	1829	1828	74
549	20241017	095100	22678105	1828	1829	1829	1828	156
550	20241017	095000	22392787	1830	1830	1831	1830	601
551	20241017	094900	21292956	1831	1829	1831	1829	800
552	20241017	094800	19829232	1829	1830	1830	1829	414
553	20241017	094700	19072022	1831	1830	1831	1830	266
554	20241017	094600	18585235	1830	1831	1831	1830	780
555	20241017	094500	17157805	1831	1831	1831	1831	0
556	20241017	094400	17157805	1831	1831	1831	1831	0
557	20241017	094300	17157805	1831	1831	1831	1831	0
558	20241017	094200	17157805	1831	1831	1831	1831	1
559	20241017	094100	17155974	1830	1831	1831	1830	293
560	20241017	094000	16619774	1831	1831	1831	1831	17
561	20241017	093900	16588647	1830	1830	1830	1830	1019
562	20241017	093800	14723877	1829	1829	1829	1829	2000
563	20241017	093700	11065877	1829	1829	1829	1829	50
564	20241017	093600	10974427	1830	1830	1830	1830	2
565	20241017	093500	10970767	1830	1830	1830	1830	2
566	20241017	093400	10967107	1829	1829	1829	1829	400
567	20241017	093300	10235507	1828	1829	1829	1828	143
568	20241017	093200	9974006	1829	1829	1830	1829	255
569	20241017	093100	9507609	1830	1828	1830	1828	729
570	20241017	093000	8174993	1828	1828	1828	1828	2
571	20241017	092900	8171337	1827	1827	1828	1827	73
572	20241017	092800	8037964	1827	1827	1827	1827	39
573	20241017	092700	7966711	1826	1826	1826	1826	0
574	20241017	092600	7966711	1826	1827	1827	1826	145
575	20241017	092500	7701822	1828	1829	1829	1828	560
576	20241017	092400	6677790	1830	1830	1830	1830	0
577	20241017	092300	6677790	1830	1831	1831	1829	159
578	20241017	092200	6386976	1829	1826	1831	1826	146
579	20241017	092100	6120087	1826	1826	1826	1825	195
580	20241017	092000	5764101	1832	1832	1832	1832	0
581	20241017	091900	5764101	1832	1832	1832	1832	1
582	20241017	091800	5762269	1824	1824	1824	1824	0
583	20241017	091700	5762269	1824	1823	1824	1823	1034
584	20241017	091600	3877253	1824	1832	1832	1824	959
585	20241017	091500	2127709	1830	1832	1832	1830	101
586	20241017	091400	1942877	1824	1824	1824	1824	1
587	20241017	091300	1941053	1832	1831	1832	1831	21
588	20241017	091200	1902601	1832	1831	1832	1831	24
589	20241017	091100	1858656	1832	1832	1833	1822	190
590	20241017	091000	1510585	1833	1832	1833	1832	395
591	20241017	090900	786943	1833	1821	1833	1821	110
592	20241017	090800	585884	1834	1833	1834	1833	108
593	20241017	090700	387917	1835	1821	1835	1821	14
594	20241017	090600	362293	1835	1835	1835	1835	19
595	20241017	090500	327428	1836	1836	1836	1836	0
596	20241017	090400	327428	1836	1836	1836	1836	0
597	20241017	090300	327428	1836	1836	1836	1836	0
598	20241017	090200	327428	1836	1827	1837	1827	111
599	20241017	090100	123761	1821	1821	1821	1821	1
600	20241017	090000	121940	1820	1820	1820	1820	67