KissMeData/012860/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190100	137491481	1835	1835	1835	1835	282
3	20241010	190000	137491481	1835	1835	1835	1835	0
4	20241010	185900	137491481	1835	1835	1835	1835	0
5	20241010	185800	137491481	1835	1835	1835	1835	0
6	20241010	185700	137491481	1835	1835	1835	1835	0
7	20241010	185600	137491481	1835	1835	1835	1835	0
8	20241010	185500	137491481	1835	1835	1835	1835	0
9	20241010	185400	137491481	1835	1835	1835	1835	0
10	20241010	185300	137491481	1835	1835	1835	1835	0
11	20241010	185200	137491481	1835	1835	1835	1835	0
12	20241010	185100	137491481	1835	1835	1835	1835	0
13	20241010	185000	137491481	1835	1835	1835	1835	0
14	20241010	184900	137491481	1835	1835	1835	1835	0
15	20241010	184800	137491481	1835	1835	1835	1835	0
16	20241010	184700	137491481	1835	1835	1835	1835	0
17	20241010	184600	137491481	1835	1835	1835	1835	0
18	20241010	184500	137491481	1835	1835	1835	1835	0
19	20241010	184400	137491481	1835	1835	1835	1835	0
20	20241010	184300	137491481	1835	1835	1835	1835	0
21	20241010	184200	137491481	1835	1835	1835	1835	0
22	20241010	184100	137491481	1835	1835	1835	1835	0
23	20241010	184000	137491481	1835	1835	1835	1835	0
24	20241010	183900	137491481	1835	1835	1835	1835	0
25	20241010	183800	137491481	1835	1835	1835	1835	0
26	20241010	183700	137491481	1835	1835	1835	1835	0
27	20241010	183600	137491481	1835	1835	1835	1835	0
28	20241010	183500	137491481	1835	1835	1835	1835	0
29	20241010	183400	137491481	1835	1835	1835	1835	0
30	20241010	183300	137491481	1835	1835	1835	1835	0
31	20241010	183200	137491481	1835	1835	1835	1835	0
32	20241010	183100	137491481	1835	1835	1835	1835	282
33	20241010	183000	137491481	1835	1835	1835	1835	0
34	20241010	182900	137491481	1835	1835	1835	1835	0
35	20241010	182800	137491481	1835	1835	1835	1835	0
36	20241010	182700	137491481	1835	1835	1835	1835	0
37	20241010	182600	137491481	1835	1835	1835	1835	0
38	20241010	182500	137491481	1835	1835	1835	1835	0
39	20241010	182400	137491481	1835	1835	1835	1835	0
40	20241010	182300	137491481	1835	1835	1835	1835	0
41	20241010	182200	137491481	1835	1835	1835	1835	0
42	20241010	182100	137491481	1835	1835	1835	1835	0
43	20241010	182000	137491481	1835	1835	1835	1835	0
44	20241010	181900	137491481	1835	1835	1835	1835	0
45	20241010	181800	137491481	1835	1835	1835	1835	0
46	20241010	181700	137491481	1835	1835	1835	1835	0
47	20241010	181600	137491481	1835	1835	1835	1835	0
48	20241010	181500	137491481	1835	1835	1835	1835	0
49	20241010	181400	137491481	1835	1835	1835	1835	0
50	20241010	181300	137491481	1835	1835	1835	1835	0
51	20241010	181200	137491481	1835	1835	1835	1835	0
52	20241010	181100	137491481	1835	1835	1835	1835	0
53	20241010	181000	137491481	1835	1835	1835	1835	0
54	20241010	180900	137491481	1835	1835	1835	1835	0
55	20241010	180800	137491481	1835	1835	1835	1835	0
56	20241010	180700	137491481	1835	1835	1835	1835	0
57	20241010	180600	137491481	1835	1835	1835	1835	0
58	20241010	180500	137491481	1835	1835	1835	1835	0
59	20241010	180400	137491481	1835	1835	1835	1835	0
60	20241010	180300	137491481	1835	1835	1835	1835	0
61	20241010	180200	137491481	1835	1835	1835	1835	0
62	20241010	180100	137491481	1835	1835	1835	1835	282
63	20241010	180000	137491481	1835	1835	1835	1835	0
64	20241010	175900	137491481	1835	1835	1835	1835	0
65	20241010	175800	137491481	1835	1835	1835	1835	0
66	20241010	175700	137491481	1835	1835	1835	1835	0
67	20241010	175600	137491481	1835	1835	1835	1835	0
68	20241010	175500	137491481	1835	1835	1835	1835	0
69	20241010	175400	137491481	1835	1835	1835	1835	0
70	20241010	175300	137491481	1835	1835	1835	1835	0
71	20241010	175200	137491481	1835	1835	1835	1835	0
72	20241010	175100	137491481	1835	1835	1835	1835	0
73	20241010	175000	137491481	1835	1835	1835	1835	0
74	20241010	174900	137491481	1835	1835	1835	1835	0
75	20241010	174800	137491481	1835	1835	1835	1835	0
76	20241010	174700	137491481	1835	1835	1835	1835	0
77	20241010	174600	137491481	1835	1835	1835	1835	0
78	20241010	174500	137491481	1835	1835	1835	1835	0
79	20241010	174400	137491481	1835	1835	1835	1835	0
80	20241010	174300	137491481	1835	1835	1835	1835	0
81	20241010	174200	137491481	1835	1835	1835	1835	0
82	20241010	174100	137491481	1835	1835	1835	1835	0
83	20241010	174000	137491481	1835	1835	1835	1835	0
84	20241010	173900	137491481	1835	1835	1835	1835	0
85	20241010	173800	137491481	1835	1835	1835	1835	0
86	20241010	173700	137491481	1835	1835	1835	1835	0
87	20241010	173600	137491481	1835	1835	1835	1835	0
88	20241010	173500	137491481	1835	1835	1835	1835	0
89	20241010	173400	137491481	1835	1835	1835	1835	0
90	20241010	173300	137491481	1835	1835	1835	1835	0
91	20241010	173200	137491481	1835	1835	1835	1835	0
92	20241010	173100	137491481	1835	1835	1835	1835	282
93	20241010	173000	137491481	1835	1835	1835	1835	0
94	20241010	172900	137491481	1835	1835	1835	1835	0
95	20241010	172800	137491481	1835	1835	1835	1835	0
96	20241010	172700	137491481	1835	1835	1835	1835	0
97	20241010	172600	137491481	1835	1835	1835	1835	0
98	20241010	172500	137491481	1835	1835	1835	1835	0
99	20241010	172400	137491481	1835	1835	1835	1835	0
100	20241010	172300	137491481	1835	1835	1835	1835	0
101	20241010	172200	137491481	1835	1835	1835	1835	0
102	20241010	172100	137491481	1835	1835	1835	1835	0
103	20241010	172000	137491481	1835	1835	1835	1835	0
104	20241010	171900	137491481	1835	1835	1835	1835	0
105	20241010	171800	137491481	1835	1835	1835	1835	0
106	20241010	171700	137491481	1835	1835	1835	1835	0
107	20241010	171600	137491481	1835	1835	1835	1835	0
108	20241010	171500	137491481	1835	1835	1835	1835	0
109	20241010	171400	137491481	1835	1835	1835	1835	0
110	20241010	171300	137491481	1835	1835	1835	1835	0
111	20241010	171200	137491481	1835	1835	1835	1835	0
112	20241010	171100	137491481	1835	1835	1835	1835	0
113	20241010	171000	137491481	1835	1835	1835	1835	0
114	20241010	170900	137491481	1835	1835	1835	1835	0
115	20241010	170800	137491481	1835	1835	1835	1835	0
116	20241010	170700	137491481	1835	1835	1835	1835	0
117	20241010	170600	137491481	1835	1835	1835	1835	0
118	20241010	170500	137491481	1835	1835	1835	1835	0
119	20241010	170400	137491481	1835	1835	1835	1835	0
120	20241010	170300	137491481	1835	1835	1835	1835	0
121	20241010	170200	137491481	1835	1835	1835	1835	0
122	20241010	170100	137491481	1835	1835	1835	1835	282
123	20241010	170000	137491481	1835	1835	1835	1835	0
124	20241010	165900	137491481	1835	1835	1835	1835	0
125	20241010	165800	137491481	1835	1835	1835	1835	0
126	20241010	165700	137491481	1835	1835	1835	1835	0
127	20241010	165600	137491481	1835	1835	1835	1835	0
128	20241010	165500	137491481	1835	1835	1835	1835	0
129	20241010	165400	137491481	1835	1835	1835	1835	0
130	20241010	165300	137491481	1835	1835	1835	1835	0
131	20241010	165200	137491481	1835	1835	1835	1835	0
132	20241010	165100	137491481	1835	1835	1835	1835	0
133	20241010	165000	137491481	1835	1835	1835	1835	0
134	20241010	164900	137491481	1835	1835	1835	1835	0
135	20241010	164800	137491481	1835	1835	1835	1835	0
136	20241010	164700	137491481	1835	1835	1835	1835	0
137	20241010	164600	137491481	1835	1835	1835	1835	0
138	20241010	164500	137491481	1835	1835	1835	1835	0
139	20241010	164400	137491481	1835	1835	1835	1835	0
140	20241010	164300	137491481	1835	1835	1835	1835	0
141	20241010	164200	137491481	1835	1835	1835	1835	0
142	20241010	164100	137491481	1835	1835	1835	1835	0
143	20241010	164000	137491481	1835	1835	1835	1835	0
144	20241010	163900	137491481	1835	1835	1835	1835	0
145	20241010	163800	137491481	1835	1835	1835	1835	0
146	20241010	163700	137491481	1835	1835	1835	1835	0
147	20241010	163600	137491481	1835	1835	1835	1835	0
148	20241010	163500	137491481	1835	1835	1835	1835	0
149	20241010	163400	137491481	1835	1835	1835	1835	0
150	20241010	163300	137491481	1835	1835	1835	1835	0
151	20241010	163200	137491481	1835	1835	1835	1835	0
152	20241010	163100	137491481	1835	1835	1835	1835	282
153	20241010	163000	137491481	1835	1835	1835	1835	0
154	20241010	162900	137491481	1835	1835	1835	1835	0
155	20241010	162800	137491481	1835	1835	1835	1835	0
156	20241010	162700	137491481	1835	1835	1835	1835	0
157	20241010	162600	137491481	1835	1835	1835	1835	0
158	20241010	162500	137491481	1835	1835	1835	1835	0
159	20241010	162400	137491481	1835	1835	1835	1835	0
160	20241010	162300	137491481	1835	1835	1835	1835	0
161	20241010	162200	137491481	1835	1835	1835	1835	0
162	20241010	162100	137491481	1835	1835	1835	1835	0
163	20241010	162000	137491481	1835	1835	1835	1835	0
164	20241010	161900	137491481	1835	1835	1835	1835	0
165	20241010	161800	137491481	1835	1835	1835	1835	0
166	20241010	161700	137491481	1835	1835	1835	1835	0
167	20241010	161600	137491481	1835	1835	1835	1835	0
168	20241010	161500	137491481	1835	1835	1835	1835	0
169	20241010	161400	137491481	1835	1835	1835	1835	0
170	20241010	161300	137491481	1835	1835	1835	1835	0
171	20241010	161200	137491481	1835	1835	1835	1835	0
172	20241010	161100	137491481	1835	1835	1835	1835	0
173	20241010	161000	137491481	1835	1835	1835	1835	0
174	20241010	160900	137491481	1835	1835	1835	1835	0
175	20241010	160800	137491481	1835	1835	1835	1835	0
176	20241010	160700	137491481	1835	1835	1835	1835	0
177	20241010	160600	137491481	1835	1835	1835	1835	0
178	20241010	160500	137491481	1835	1835	1835	1835	0
179	20241010	160400	137491481	1835	1835	1835	1835	0
180	20241010	160300	137491481	1835	1835	1835	1835	0
181	20241010	160200	137491481	1835	1835	1835	1835	0
182	20241010	160100	137491481	1835	1835	1835	1835	282
183	20241010	160000	137491481	1835	1835	1835	1835	0
184	20241010	155900	137491481	1835	1835	1835	1835	0
185	20241010	155800	137491481	1835	1835	1835	1835	0
186	20241010	155700	137491481	1835	1835	1835	1835	0
187	20241010	155600	137491481	1835	1835	1835	1835	0
188	20241010	155500	137491481	1835	1835	1835	1835	0
189	20241010	155400	137491481	1835	1835	1835	1835	0
190	20241010	155300	137491481	1835	1835	1835	1835	0
191	20241010	155200	137491481	1835	1835	1835	1835	0
192	20241010	155100	137491481	1835	1835	1835	1835	0
193	20241010	155000	137491481	1835	1835	1835	1835	0
194	20241010	154900	137491481	1835	1835	1835	1835	0
195	20241010	154800	137491481	1835	1835	1835	1835	0
196	20241010	154700	137491481	1835	1835	1835	1835	0
197	20241010	154600	137491481	1835	1835	1835	1835	0
198	20241010	154500	137491481	1835	1835	1835	1835	0
199	20241010	154400	137491481	1835	1835	1835	1835	0
200	20241010	154300	137491481	1835	1835	1835	1835	0
201	20241010	154200	137491481	1835	1835	1835	1835	0
202	20241010	154100	137491481	1835	1835	1835	1835	0
203	20241010	154000	137491481	1835	1835	1835	1835	0
204	20241010	153900	137491481	1835	1835	1835	1835	0
205	20241010	153800	137491481	1835	1835	1835	1835	0
206	20241010	153700	137491481	1835	1835	1835	1835	0
207	20241010	153600	137491481	1835	1835	1835	1835	0
208	20241010	153500	137491481	1835	1835	1835	1835	0
209	20241010	153400	137491481	1835	1835	1835	1835	0
210	20241010	153300	137491481	1835	1835	1835	1835	0
211	20241010	153200	137491481	1835	1835	1835	1835	0
212	20241010	153100	137491481	1835	1835	1835	1835	282
213	20241010	153000	137491481	1835	1835	1835	1835	282
214	20241010	152900	136974011	1833	1833	1833	1833	0
215	20241010	152800	136974011	1833	1833	1833	1833	0
216	20241010	152700	136974011	1833	1833	1833	1833	0
217	20241010	152600	136974011	1833	1833	1833	1833	0
218	20241010	152500	136974011	1833	1833	1833	1833	0
219	20241010	152400	136974011	1833	1833	1833	1833	0
220	20241010	152300	136974011	1833	1833	1833	1833	0
221	20241010	152200	136974011	1833	1833	1833	1833	0
222	20241010	152100	136974011	1833	1833	1833	1833	0
223	20241010	152000	136974011	1833	1833	1833	1833	0
224	20241010	151900	136974011	1833	1828	1833	1828	1130
225	20241010	151800	134903341	1828	1828	1828	1828	15
226	20241010	151700	134875921	1836	1836	1836	1836	0
227	20241010	151600	134875921	1836	1836	1836	1836	2
228	20241010	151500	134872249	1836	1836	1836	1836	0
229	20241010	151400	134872249	1836	1836	1836	1836	0
230	20241010	151300	134872249	1836	1836	1836	1836	0
231	20241010	151200	134872249	1836	1836	1836	1836	100
232	20241010	151100	134688649	1836	1836	1836	1836	0
233	20241010	151000	134688649	1836	1827	1836	1827	78
234	20241010	150900	134546125	1828	1829	1829	1828	817
235	20241010	150800	133052516	1830	1835	1835	1830	18710
236	20241010	150700	98773938	1835	1836	1836	1835	1924
237	20241010	150600	95241556	1836	1836	1836	1836	21
238	20241010	150500	95203000	1836	1836	1836	1836	71
239	20241010	150400	95072644	1840	1836	1840	1836	501
240	20241010	150300	94152804	1836	1836	1836	1836	0
241	20241010	150200	94152804	1836	1836	1836	1836	0
242	20241010	150100	94152804	1836	1836	1836	1836	0
243	20241010	150000	94152804	1836	1836	1836	1836	2
244	20241010	145900	94149132	1836	1836	1836	1836	0
245	20241010	145800	94149132	1836	1836	1836	1836	0
246	20241010	145700	94149132	1836	1836	1836	1836	0
247	20241010	145600	94149132	1836	1836	1836	1836	700
248	20241010	145500	92863932	1840	1840	1840	1840	0
249	20241010	145400	92863932	1840	1840	1840	1840	0
250	20241010	145300	92863932	1840	1840	1840	1840	0
251	20241010	145200	92863932	1840	1840	1840	1840	0
252	20241010	145100	92863932	1840	1840	1840	1840	0
253	20241010	145000	92863932	1840	1840	1840	1836	56
254	20241010	144900	92761092	1840	1836	1840	1836	539
255	20241010	144800	91771484	1836	1837	1837	1836	1040
256	20241010	144700	89862040	1841	1841	1841	1841	0
257	20241010	144600	89862040	1841	1841	1841	1841	0
258	20241010	144500	89862040	1841	1837	1841	1836	1031
259	20241010	144400	87969090	1837	1837	1837	1837	620
260	20241010	144300	86830150	1838	1838	1838	1838	0
261	20241010	144200	86830150	1838	1838	1838	1838	1
262	20241010	144100	86828312	1839	1839	1839	1839	1
263	20241010	144000	86826473	1842	1842	1842	1842	0
264	20241010	143900	86826473	1842	1842	1842	1842	0
265	20241010	143800	86826473	1842	1842	1842	1842	0
266	20241010	143700	86826473	1842	1842	1842	1842	0
267	20241010	143600	86826473	1842	1842	1842	1842	0
268	20241010	143500	86826473	1842	1842	1842	1842	0
269	20241010	143400	86826473	1842	1842	1842	1842	0
270	20241010	143300	86826473	1842	1842	1842	1842	0
271	20241010	143200	86826473	1842	1842	1842	1842	0
272	20241010	143100	86826473	1842	1842	1842	1842	2
273	20241010	143000	86822789	1837	1837	1837	1837	0
274	20241010	142900	86822789	1837	1837	1837	1837	2000
275	20241010	142800	83148789	1837	1837	1837	1837	0
276	20241010	142700	83148789	1837	1837	1837	1837	0
277	20241010	142600	83148789	1837	1837	1837	1837	100
278	20241010	142500	82965089	1842	1842	1842	1842	0
279	20241010	142400	82965089	1842	1842	1842	1842	0
280	20241010	142300	82965089	1842	1842	1842	1842	0
281	20241010	142200	82965089	1842	1842	1842	1842	0
282	20241010	142100	82965089	1842	1842	1842	1842	0
283	20241010	142000	82965089	1842	1842	1842	1842	0
284	20241010	141900	82965089	1842	1842	1842	1842	2
285	20241010	141800	82961405	1837	1837	1837	1837	0
286	20241010	141700	82961405	1837	1837	1837	1837	0
287	20241010	141600	82961405	1837	1841	1841	1837	2736
288	20241010	141500	77931263	1842	1842	1842	1842	0
289	20241010	141400	77931263	1842	1842	1842	1842	0
290	20241010	141300	77931263	1842	1842	1842	1842	0
291	20241010	141200	77931263	1842	1842	1842	1842	0
292	20241010	141100	77931263	1842	1842	1842	1842	2
293	20241010	141000	77927579	1842	1842	1842	1842	0
294	20241010	140900	77927579	1842	1842	1842	1842	600
295	20241010	140800	76822379	1842	1842	1842	1842	0
296	20241010	140700	76822379	1842	1842	1842	1842	0
297	20241010	140600	76822379	1842	1842	1842	1842	0
298	20241010	140500	76822379	1842	1842	1842	1842	1
299	20241010	140400	76820537	1840	1840	1840	1840	187
300	20241010	140300	76476457	1840	1840	1840	1840	0
301	20241010	140200	76476457	1840	1840	1840	1840	0
302	20241010	140100	76476457	1840	1840	1840	1840	2
303	20241010	140000	76472777	1840	1840	1840	1840	0
304	20241010	135900	76472777	1840	1840	1840	1840	0
305	20241010	135800	76472777	1840	1840	1840	1840	0
306	20241010	135700	76472777	1840	1840	1840	1840	0
307	20241010	135600	76472777	1840	1840	1840	1840	0
308	20241010	135500	76472777	1840	1840	1840	1840	0
309	20241010	135400	76472777	1840	1840	1840	1840	1000
310	20241010	135300	74632777	1840	1840	1840	1840	0
311	20241010	135200	74632777	1840	1840	1840	1840	0
312	20241010	135100	74632777	1840	1840	1840	1840	0
313	20241010	135000	74632777	1840	1840	1840	1840	0
314	20241010	134900	74632777	1840	1840	1840	1840	0
315	20241010	134800	74632777	1840	1840	1840	1840	0
316	20241010	134700	74632777	1840	1840	1840	1840	0
317	20241010	134600	74632777	1840	1840	1840	1840	0
318	20241010	134500	74632777	1840	1840	1840	1840	0
319	20241010	134400	74632777	1840	1840	1840	1840	100
320	20241010	134300	74448777	1840	1840	1840	1840	0
321	20241010	134200	74448777	1840	1840	1840	1840	0
322	20241010	134100	74448777	1840	1838	1840	1838	75
323	20241010	134000	74310925	1840	1840	1840	1840	2
324	20241010	133900	74307245	1838	1838	1838	1838	0
325	20241010	133800	74307245	1838	1838	1838	1838	0
326	20241010	133700	74307245	1838	1838	1838	1838	26
327	20241010	133600	74259457	1838	1838	1838	1838	0
328	20241010	133500	74259457	1838	1838	1838	1838	990
329	20241010	133400	72439837	1838	1838	1838	1838	0
330	20241010	133300	72439837	1838	1838	1838	1838	0
331	20241010	133200	72439837	1838	1838	1838	1838	175
332	20241010	133100	72118187	1839	1839	1839	1839	3
333	20241010	133000	72112670	1840	1840	1840	1840	0
334	20241010	132900	72112670	1840	1840	1840	1840	0
335	20241010	132800	72112670	1840	1840	1840	1840	0
336	20241010	132700	72112670	1840	1840	1840	1840	0
337	20241010	132600	72112670	1840	1840	1840	1840	0
338	20241010	132500	72112670	1840	1840	1840	1840	0
339	20241010	132400	72112670	1840	1840	1840	1840	0
340	20241010	132300	72112670	1840	1840	1840	1840	216
341	20241010	132200	71715230	1841	1841	1841	1841	0
342	20241010	132100	71715230	1841	1841	1841	1841	0
343	20241010	132000	71715230	1841	1841	1841	1841	0
344	20241010	131900	71715230	1841	1841	1841	1841	0
345	20241010	131800	71715230	1841	1841	1841	1841	0
346	20241010	131700	71715230	1841	1841	1841	1841	1
347	20241010	131600	71713389	1840	1840	1840	1840	0
348	20241010	131500	71713389	1840	1840	1840	1840	89
349	20241010	131400	71549629	1841	1841	1841	1841	1
350	20241010	131300	71547788	1840	1840	1840	1840	0
351	20241010	131200	71547788	1840	1840	1840	1840	0
352	20241010	131100	71547788	1840	1840	1840	1840	0
353	20241010	131000	71547788	1840	1840	1840	1840	7
354	20241010	130900	71534908	1841	1841	1841	1841	0
355	20241010	130800	71534908	1841	1841	1841	1841	0
356	20241010	130700	71534908	1841	1841	1841	1841	0
357	20241010	130600	71534908	1841	1841	1841	1841	0
358	20241010	130500	71534908	1841	1841	1841	1841	1
359	20241010	130400	71533067	1840	1840	1840	1840	1
360	20241010	130300	71531227	1842	1842	1842	1842	0
361	20241010	130200	71531227	1842	1842	1842	1842	0
362	20241010	130100	71531227	1842	1842	1842	1842	0
363	20241010	130000	71531227	1842	1842	1842	1842	0
364	20241010	125900	71531227	1842	1842	1842	1842	0
365	20241010	125800	71531227	1842	1842	1842	1842	0
366	20241010	125700	71531227	1842	1842	1842	1842	1
367	20241010	125600	71529385	1841	1841	1841	1841	0
368	20241010	125500	71529385	1841	1841	1841	1841	0
369	20241010	125400	71529385	1841	1841	1841	1841	1
370	20241010	125300	71527544	1842	1841	1842	1841	6
371	20241010	125200	71516497	1841	1841	1841	1841	0
372	20241010	125100	71516497	1841	1840	1841	1840	53
373	20241010	125000	71418976	1840	1840	1840	1840	0
374	20241010	124900	71418976	1840	1840	1840	1840	0
375	20241010	124800	71418976	1840	1840	1840	1840	0
376	20241010	124700	71418976	1840	1840	1840	1840	0
377	20241010	124600	71418976	1840	1840	1840	1840	0
378	20241010	124500	71418976	1840	1840	1840	1840	0
379	20241010	124400	71418976	1840	1840	1840	1840	0
380	20241010	124300	71418976	1840	1840	1840	1840	628
381	20241010	124200	70263456	1840	1840	1840	1840	1
382	20241010	124100	70261616	1839	1839	1839	1839	999
383	20241010	124000	68424455	1839	1839	1839	1839	0
384	20241010	123900	68424455	1839	1839	1839	1839	0
385	20241010	123800	68424455	1839	1839	1839	1839	0
386	20241010	123700	68424455	1839	1839	1839	1839	0
387	20241010	123600	68424455	1839	1839	1839	1839	0
388	20241010	123500	68424455	1839	1839	1839	1839	0
389	20241010	123400	68424455	1839	1839	1839	1839	3
390	20241010	123300	68418938	1839	1839	1839	1839	54
391	20241010	123200	68319632	1839	1839	1839	1839	0
392	20241010	123100	68319632	1839	1839	1839	1839	14
393	20241010	123000	68293886	1839	1839	1839	1839	0
394	20241010	122900	68293886	1839	1839	1839	1839	17
395	20241010	122800	68262623	1839	1839	1839	1839	0
396	20241010	122700	68262623	1839	1839	1839	1839	0
397	20241010	122600	68262623	1839	1839	1839	1839	18
398	20241010	122500	68229521	1837	1837	1837	1837	0
399	20241010	122400	68229521	1837	1837	1837	1837	0
400	20241010	122300	68229521	1837	1837	1837	1837	0
401	20241010	122200	68229521	1837	1837	1837	1837	16
402	20241010	122100	68200129	1839	1839	1839	1839	0
403	20241010	122000	68200129	1839	1839	1839	1839	0
404	20241010	121900	68200129	1839	1839	1839	1839	0
405	20241010	121800	68200129	1839	1839	1839	1839	0
406	20241010	121700	68200129	1839	1839	1839	1837	161
407	20241010	121600	67904112	1839	1839	1839	1839	0
408	20241010	121500	67904112	1839	1839	1839	1839	0
409	20241010	121400	67904112	1839	1839	1839	1839	0
410	20241010	121300	67904112	1839	1839	1839	1839	0
411	20241010	121200	67904112	1839	1839	1839	1839	0
412	20241010	121100	67904112	1839	1839	1839	1839	0
413	20241010	121000	67904112	1839	1839	1839	1839	0
414	20241010	120900	67904112	1839	1839	1839	1839	0
415	20241010	120800	67904112	1839	1839	1839	1839	0
416	20241010	120700	67904112	1839	1839	1839	1839	0
417	20241010	120600	67904112	1839	1839	1839	1839	10
418	20241010	120500	67885722	1839	1839	1839	1839	500
419	20241010	120400	66966222	1839	1839	1839	1839	0
420	20241010	120300	66966222	1839	1839	1839	1839	0
421	20241010	120200	66966222	1839	1839	1839	1839	0
422	20241010	120100	66966222	1839	1839	1839	1839	100
423	20241010	120000	66782322	1839	1839	1839	1839	0
424	20241010	115900	66782322	1839	1839	1839	1839	0
425	20241010	115800	66782322	1839	1839	1839	1839	0
426	20241010	115700	66782322	1839	1839	1839	1839	0
427	20241010	115600	66782322	1839	1839	1839	1839	0
428	20241010	115500	66782322	1839	1839	1839	1839	0
429	20241010	115400	66782322	1839	1837	1839	1837	6
430	20241010	115300	66771298	1837	1837	1837	1837	0
431	20241010	115200	66771298	1837	1837	1837	1837	100
432	20241010	115100	66587598	1837	1837	1837	1837	110
433	20241010	115000	66385528	1837	1837	1837	1837	0
434	20241010	114900	66385528	1837	1837	1837	1837	0
435	20241010	114800	66385528	1837	1837	1837	1837	0
436	20241010	114700	66385528	1837	1837	1837	1837	0
437	20241010	114600	66385528	1837	1838	1838	1837	90
438	20241010	114500	66220196	1840	1840	1840	1840	0
439	20241010	114400	66220196	1840	1840	1840	1840	0
440	20241010	114300	66220196	1840	1840	1840	1840	300
441	20241010	114200	65668196	1840	1840	1840	1840	2
442	20241010	114100	65664516	1837	1837	1837	1837	0
443	20241010	114000	65664516	1837	1837	1837	1837	0
444	20241010	113900	65664516	1837	1837	1837	1837	12
445	20241010	113800	65642472	1840	1840	1840	1840	124
446	20241010	113700	65414312	1840	1840	1840	1840	0
447	20241010	113600	65414312	1840	1840	1840	1840	0
448	20241010	113500	65414312	1840	1840	1840	1840	0
449	20241010	113400	65414312	1840	1840	1840	1840	0
450	20241010	113300	65414312	1840	1840	1840	1840	0
451	20241010	113200	65414312	1840	1840	1840	1840	0
452	20241010	113100	65414312	1840	1840	1840	1840	0
453	20241010	113000	65414312	1840	1840	1840	1840	0
454	20241010	112900	65414312	1840	1840	1840	1840	0
455	20241010	112800	65414312	1840	1840	1840	1840	0
456	20241010	112700	65414312	1840	1840	1840	1840	0
457	20241010	112600	65414312	1840	1840	1840	1840	0
458	20241010	112500	65414312	1840	1840	1840	1840	0
459	20241010	112400	65414312	1840	1840	1840	1840	0
460	20241010	112300	65414312	1840	1840	1840	1840	0
461	20241010	112200	65414312	1840	1837	1840	1837	3
462	20241010	112100	65408798	1837	1837	1837	1837	15
463	20241010	112000	65381243	1840	1840	1840	1840	0
464	20241010	111900	65381243	1840	1840	1840	1840	0
465	20241010	111800	65381243	1840	1840	1840	1840	0
466	20241010	111700	65381243	1840	1840	1840	1840	0
467	20241010	111600	65381243	1840	1840	1840	1840	0
468	20241010	111500	65381243	1840	1840	1840	1840	0
469	20241010	111400	65381243	1840	1840	1840	1840	0
470	20241010	111300	65381243	1840	1840	1840	1840	0
471	20241010	111200	65381243	1840	1836	1840	1836	8
472	20241010	111100	65366547	1840	1840	1840	1840	0
473	20241010	111000	65366547	1840	1840	1840	1840	0
474	20241010	110900	65366547	1840	1840	1840	1840	0
475	20241010	110800	65366547	1840	1840	1840	1840	0
476	20241010	110700	65366547	1840	1840	1840	1840	0
477	20241010	110600	65366547	1840	1840	1840	1840	0
478	20241010	110500	65366547	1840	1840	1840	1840	0
479	20241010	110400	65366547	1840	1840	1840	1840	23
480	20241010	110300	65324227	1840	1840	1840	1840	0
481	20241010	110200	65324227	1840	1840	1840	1840	0
482	20241010	110100	65324227	1840	1840	1840	1840	0
483	20241010	110000	65324227	1840	1840	1840	1840	0
484	20241010	105900	65324227	1840	1840	1840	1840	0
485	20241010	105800	65324227	1840	1840	1840	1840	1
486	20241010	105700	65322387	1840	1840	1840	1840	0
487	20241010	105600	65322387	1840	1840	1840	1840	0
488	20241010	105500	65322387	1840	1839	1840	1839	2974
489	20241010	105400	59850472	1840	1840	1840	1840	0
490	20241010	105300	59850472	1840	1840	1840	1840	1200
491	20241010	105200	57642472	1840	1840	1840	1840	0
492	20241010	105100	57642472	1840	1840	1840	1840	0
493	20241010	105000	57642472	1840	1840	1840	1840	0
494	20241010	104900	57642472	1840	1840	1840	1840	0
495	20241010	104800	57642472	1840	1840	1840	1840	0
496	20241010	104700	57642472	1840	1840	1840	1840	0
497	20241010	104600	57642472	1840	1837	1840	1837	654
498	20241010	104500	56441071	1840	1840	1840	1840	2
499	20241010	104400	56437391	1836	1836	1836	1836	0
500	20241010	104300	56437391	1836	1836	1836	1836	0
501	20241010	104200	56437391	1836	1836	1836	1836	0
502	20241010	104100	56437391	1836	1840	1840	1836	50
503	20241010	104000	56345587	1835	1835	1835	1835	0
504	20241010	103900	56345587	1835	1835	1835	1835	0
505	20241010	103800	56345587	1835	1835	1835	1835	908
506	20241010	103700	54679407	1840	1840	1840	1840	0
507	20241010	103600	54679407	1840	1840	1840	1840	0
508	20241010	103500	54679407	1840	1840	1840	1840	2
509	20241010	103400	54675727	1840	1835	1840	1835	117
510	20241010	103300	54460492	1840	1840	1840	1840	0
511	20241010	103200	54460492	1840	1840	1840	1840	0
512	20241010	103100	54460492	1840	1840	1840	1840	0
513	20241010	103000	54460492	1840	1840	1840	1840	0
514	20241010	102900	54460492	1840	1840	1840	1840	0
515	20241010	102800	54460492	1840	1840	1840	1840	2
516	20241010	102700	54456812	1840	1840	1840	1840	0
517	20241010	102600	54456812	1840	1840	1840	1840	0
518	20241010	102500	54456812	1840	1840	1840	1840	1
519	20241010	102400	54454972	1835	1835	1835	1835	0
520	20241010	102300	54454972	1835	1835	1835	1835	1
521	20241010	102200	54453137	1840	1840	1840	1840	1
522	20241010	102100	54451297	1835	1835	1835	1835	0
523	20241010	102000	54451297	1835	1835	1835	1835	998
524	20241010	101900	52619967	1833	1835	1835	1833	3
525	20241010	101800	52614464	1833	1833	1833	1833	718
526	20241010	101700	51298370	1833	1833	1833	1833	1050
527	20241010	101600	49373720	1840	1840	1840	1840	0
528	20241010	101500	49373720	1840	1840	1840	1840	0
529	20241010	101400	49373720	1840	1840	1840	1840	0
530	20241010	101300	49373720	1840	1840	1840	1840	0
531	20241010	101200	49373720	1840	1840	1840	1840	0
532	20241010	101100	49373720	1840	1834	1840	1833	3664
533	20241010	101000	42648223	1840	1840	1840	1840	2
534	20241010	100900	42644543	1837	1837	1837	1837	0
535	20241010	100800	42644543	1837	1834	1837	1834	4
536	20241010	100700	42637201	1837	1837	1837	1837	2
537	20241010	100600	42633527	1833	1833	1833	1833	0
538	20241010	100500	42633527	1833	1836	1836	1833	1327
539	20241010	100400	40201118	1833	1834	1834	1833	102
540	20241010	100300	40014051	1836	1834	1836	1834	204
541	20241010	100200	39639907	1833	1836	1836	1833	2
542	20241010	100100	39636238	1833	1837	1837	1833	5666
543	20241010	100000	29238713	1837	1837	1837	1837	36
544	20241010	095900	29172581	1839	1836	1839	1836	12
545	20241010	095800	29150519	1839	1839	1839	1836	5
546	20241010	095700	29141327	1836	1837	1838	1836	1448
547	20241010	095600	26481424	1837	1844	1844	1837	3
548	20241010	095500	26475899	1837	1837	1837	1837	1
549	20241010	095400	26474062	1844	1844	1844	1837	12
550	20241010	095300	26451955	1844	1837	1844	1837	102
551	20241010	095200	26264567	1837	1837	1837	1837	3531
552	20241010	095100	19778120	1837	1837	1837	1837	1
553	20241010	095000	19776283	1838	1838	1838	1838	100
554	20241010	094900	19592483	1845	1845	1845	1845	1
555	20241010	094800	19590638	1837	1837	1837	1837	0
556	20241010	094700	19590638	1837	1845	1845	1837	3
557	20241010	094600	19585111	1837	1837	1837	1837	1
558	20241010	094500	19583274	1846	1846	1846	1846	2
559	20241010	094400	19579582	1838	1838	1838	1838	244
560	20241010	094300	19131110	1836	1838	1838	1836	20
561	20241010	094200	19094356	1836	1838	1838	1836	15
562	20241010	094100	19066788	1836	1838	1838	1836	3
563	20241010	094000	19061276	1836	1838	1838	1836	3
564	20241010	093900	19055764	1836	1836	1838	1836	119
565	20241010	093800	18837276	1838	1838	1838	1838	0
566	20241010	093700	18837276	1838	1838	1838	1836	5
567	20241010	093600	18828088	1838	1838	1846	1838	2749
568	20241010	093500	13775402	1838	1838	1838	1836	1133
569	20241010	093400	11693772	1846	1845	1846	1845	169
570	20241010	093300	11381836	1846	1846	1846	1846	4
571	20241010	093200	11374452	1838	1838	1838	1838	0
572	20241010	093100	11374452	1838	1843	1843	1838	2000
573	20241010	093000	7697118	1843	1849	1849	1843	4
574	20241010	092900	7689728	1849	1849	1849	1849	0
575	20241010	092800	7689728	1849	1843	1849	1843	3
576	20241010	092700	7684187	1849	1849	1849	1849	0
577	20241010	092600	7684187	1849	1849	1849	1849	0
578	20241010	092500	7684187	1849	1849	1849	1849	2
579	20241010	092400	7680489	1850	1850	1850	1850	0
580	20241010	092300	7680489	1850	1850	1850	1850	0
581	20241010	092200	7680489	1850	1850	1850	1850	0
582	20241010	092100	7680489	1850	1850	1850	1850	0
583	20241010	092000	7680489	1850	1845	1850	1844	4
584	20241010	091900	7673100	1850	1850	1850	1850	0
585	20241010	091800	7673100	1850	1850	1850	1850	0
586	20241010	091700	7673100	1850	1850	1850	1850	0
587	20241010	091600	7673100	1850	1850	1850	1850	50
588	20241010	091500	7580600	1850	1850	1850	1850	200
589	20241010	091400	7210600	1850	1850	1850	1850	2
590	20241010	091300	7206900	1851	1849	1851	1849	2754
591	20241010	091200	2111629	1851	1851	1851	1851	0
592	20241010	091100	2111629	1851	1851	1851	1851	0
593	20241010	091000	2111629	1851	1851	1851	1851	0
594	20241010	090900	2111629	1851	1851	1851	1851	0
595	20241010	090800	2111629	1851	1851	1851	1851	0
596	20241010	090700	2111629	1851	1851	1851	1851	0
597	20241010	090600	2111629	1851	1851	1851	1851	1
598	20241010	090500	2109778	1839	1844	1852	1839	1001
599	20241010	090400	267874	1851	1851	1851	1851	2
600	20241010	090300	264172	1852	1852	1852	1852	53
601	20241010	090200	166016	1853	1853	1853	1853	0
602	20241010	090100	166016	1853	1845	1853	1844	70
603	20241010	090000	36918	1853	1845	1853	1845	20