KissMeData/012860/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185900	320007137	1860	1860	1860	1860	1691
3	20241011	185800	320007137	1860	1860	1860	1860	0
4	20241011	185700	320007137	1860	1860	1860	1860	0
5	20241011	185600	320007137	1860	1860	1860	1860	0
6	20241011	185500	320007137	1860	1860	1860	1860	0
7	20241011	185400	320007137	1860	1860	1860	1860	0
8	20241011	185300	320007137	1860	1860	1860	1860	0
9	20241011	185200	320007137	1860	1860	1860	1860	0
10	20241011	185100	320007137	1860	1860	1860	1860	0
11	20241011	185000	320007137	1860	1860	1860	1860	0
12	20241011	184900	320007137	1860	1860	1860	1860	0
13	20241011	184800	320007137	1860	1860	1860	1860	0
14	20241011	184700	320007137	1860	1860	1860	1860	0
15	20241011	184600	320007137	1860	1860	1860	1860	0
16	20241011	184500	320007137	1860	1860	1860	1860	0
17	20241011	184400	320007137	1860	1860	1860	1860	0
18	20241011	184300	320007137	1860	1860	1860	1860	0
19	20241011	184200	320007137	1860	1860	1860	1860	0
20	20241011	184100	320007137	1860	1860	1860	1860	0
21	20241011	184000	320007137	1860	1860	1860	1860	0
22	20241011	183900	320007137	1860	1860	1860	1860	0
23	20241011	183800	320007137	1860	1860	1860	1860	0
24	20241011	183700	320007137	1860	1860	1860	1860	0
25	20241011	183600	320007137	1860	1860	1860	1860	0
26	20241011	183500	320007137	1860	1860	1860	1860	0
27	20241011	183400	320007137	1860	1860	1860	1860	0
28	20241011	183300	320007137	1860	1860	1860	1860	0
29	20241011	183200	320007137	1860	1860	1860	1860	0
30	20241011	183100	320007137	1860	1860	1860	1860	0
31	20241011	183000	320007137	1860	1860	1860	1860	0
32	20241011	182900	320007137	1860	1860	1860	1860	1691
33	20241011	182800	320007137	1860	1860	1860	1860	0
34	20241011	182700	320007137	1860	1860	1860	1860	0
35	20241011	182600	320007137	1860	1860	1860	1860	0
36	20241011	182500	320007137	1860	1860	1860	1860	0
37	20241011	182400	320007137	1860	1860	1860	1860	0
38	20241011	182300	320007137	1860	1860	1860	1860	0
39	20241011	182200	320007137	1860	1860	1860	1860	0
40	20241011	182100	320007137	1860	1860	1860	1860	0
41	20241011	182000	320007137	1860	1860	1860	1860	0
42	20241011	181900	320007137	1860	1860	1860	1860	0
43	20241011	181800	320007137	1860	1860	1860	1860	0
44	20241011	181700	320007137	1860	1860	1860	1860	0
45	20241011	181600	320007137	1860	1860	1860	1860	0
46	20241011	181500	320007137	1860	1860	1860	1860	0
47	20241011	181400	320007137	1860	1860	1860	1860	0
48	20241011	181300	320007137	1860	1860	1860	1860	0
49	20241011	181200	320007137	1860	1860	1860	1860	0
50	20241011	181100	320007137	1860	1860	1860	1860	0
51	20241011	181000	320007137	1860	1860	1860	1860	0
52	20241011	180900	320007137	1860	1860	1860	1860	0
53	20241011	180800	320007137	1860	1860	1860	1860	0
54	20241011	180700	320007137	1860	1860	1860	1860	0
55	20241011	180600	320007137	1860	1860	1860	1860	0
56	20241011	180500	320007137	1860	1860	1860	1860	0
57	20241011	180400	320007137	1860	1860	1860	1860	0
58	20241011	180300	320007137	1860	1860	1860	1860	0
59	20241011	180200	320007137	1860	1860	1860	1860	0
60	20241011	180100	320007137	1860	1860	1860	1860	0
61	20241011	180000	320007137	1860	1860	1860	1860	0
62	20241011	175900	320007137	1860	1860	1860	1860	1691
63	20241011	175800	320007137	1860	1860	1860	1860	0
64	20241011	175700	320007137	1860	1860	1860	1860	0
65	20241011	175600	320007137	1860	1860	1860	1860	0
66	20241011	175500	320007137	1860	1860	1860	1860	0
67	20241011	175400	320007137	1860	1860	1860	1860	0
68	20241011	175300	320007137	1860	1860	1860	1860	0
69	20241011	175200	320007137	1860	1860	1860	1860	0
70	20241011	175100	320007137	1860	1860	1860	1860	0
71	20241011	175000	320007137	1860	1860	1860	1860	0
72	20241011	174900	320007137	1860	1860	1860	1860	0
73	20241011	174800	320007137	1860	1860	1860	1860	0
74	20241011	174700	320007137	1860	1860	1860	1860	0
75	20241011	174600	320007137	1860	1860	1860	1860	0
76	20241011	174500	320007137	1860	1860	1860	1860	0
77	20241011	174400	320007137	1860	1860	1860	1860	0
78	20241011	174300	320007137	1860	1860	1860	1860	0
79	20241011	174200	320007137	1860	1860	1860	1860	0
80	20241011	174100	320007137	1860	1860	1860	1860	0
81	20241011	174000	320007137	1860	1860	1860	1860	0
82	20241011	173900	320007137	1860	1860	1860	1860	0
83	20241011	173800	320007137	1860	1860	1860	1860	0
84	20241011	173700	320007137	1860	1860	1860	1860	0
85	20241011	173600	320007137	1860	1860	1860	1860	0
86	20241011	173500	320007137	1860	1860	1860	1860	0
87	20241011	173400	320007137	1860	1860	1860	1860	0
88	20241011	173300	320007137	1860	1860	1860	1860	0
89	20241011	173200	320007137	1860	1860	1860	1860	0
90	20241011	173100	320007137	1860	1860	1860	1860	0
91	20241011	173000	320007137	1860	1860	1860	1860	0
92	20241011	172900	320007137	1860	1860	1860	1860	1691
93	20241011	172800	320007137	1860	1860	1860	1860	0
94	20241011	172700	320007137	1860	1860	1860	1860	0
95	20241011	172600	320007137	1860	1860	1860	1860	0
96	20241011	172500	320007137	1860	1860	1860	1860	0
97	20241011	172400	320007137	1860	1860	1860	1860	0
98	20241011	172300	320007137	1860	1860	1860	1860	0
99	20241011	172200	320007137	1860	1860	1860	1860	0
100	20241011	172100	320007137	1860	1860	1860	1860	0
101	20241011	172000	320007137	1860	1860	1860	1860	0
102	20241011	171900	320007137	1860	1860	1860	1860	0
103	20241011	171800	320007137	1860	1860	1860	1860	0
104	20241011	171700	320007137	1860	1860	1860	1860	0
105	20241011	171600	320007137	1860	1860	1860	1860	0
106	20241011	171500	320007137	1860	1860	1860	1860	0
107	20241011	171400	320007137	1860	1860	1860	1860	0
108	20241011	171300	320007137	1860	1860	1860	1860	0
109	20241011	171200	320007137	1860	1860	1860	1860	0
110	20241011	171100	320007137	1860	1860	1860	1860	0
111	20241011	171000	320007137	1860	1860	1860	1860	0
112	20241011	170900	320007137	1860	1860	1860	1860	0
113	20241011	170800	320007137	1860	1860	1860	1860	0
114	20241011	170700	320007137	1860	1860	1860	1860	0
115	20241011	170600	320007137	1860	1860	1860	1860	0
116	20241011	170500	320007137	1860	1860	1860	1860	0
117	20241011	170400	320007137	1860	1860	1860	1860	0
118	20241011	170300	320007137	1860	1860	1860	1860	0
119	20241011	170200	320007137	1860	1860	1860	1860	0
120	20241011	170100	320007137	1860	1860	1860	1860	0
121	20241011	170000	320007137	1860	1860	1860	1860	0
122	20241011	165900	320007137	1860	1860	1860	1860	1691
123	20241011	165800	320007137	1860	1860	1860	1860	0
124	20241011	165700	320007137	1860	1860	1860	1860	0
125	20241011	165600	320007137	1860	1860	1860	1860	0
126	20241011	165500	320007137	1860	1860	1860	1860	0
127	20241011	165400	320007137	1860	1860	1860	1860	0
128	20241011	165300	320007137	1860	1860	1860	1860	0
129	20241011	165200	320007137	1860	1860	1860	1860	0
130	20241011	165100	320007137	1860	1860	1860	1860	0
131	20241011	165000	320007137	1860	1860	1860	1860	0
132	20241011	164900	320007137	1860	1860	1860	1860	0
133	20241011	164800	320007137	1860	1860	1860	1860	0
134	20241011	164700	320007137	1860	1860	1860	1860	0
135	20241011	164600	320007137	1860	1860	1860	1860	0
136	20241011	164500	320007137	1860	1860	1860	1860	0
137	20241011	164400	320007137	1860	1860	1860	1860	0
138	20241011	164300	320007137	1860	1860	1860	1860	0
139	20241011	164200	320007137	1860	1860	1860	1860	0
140	20241011	164100	320007137	1860	1860	1860	1860	0
141	20241011	164000	320007137	1860	1860	1860	1860	0
142	20241011	163900	320007137	1860	1860	1860	1860	0
143	20241011	163800	320007137	1860	1860	1860	1860	0
144	20241011	163700	320007137	1860	1860	1860	1860	0
145	20241011	163600	320007137	1860	1860	1860	1860	0
146	20241011	163500	320007137	1860	1860	1860	1860	0
147	20241011	163400	320007137	1860	1860	1860	1860	0
148	20241011	163300	320007137	1860	1860	1860	1860	0
149	20241011	163200	320007137	1860	1860	1860	1860	0
150	20241011	163100	320007137	1860	1860	1860	1860	0
151	20241011	163000	320007137	1860	1860	1860	1860	0
152	20241011	162900	320007137	1860	1860	1860	1860	1691
153	20241011	162800	320007137	1860	1860	1860	1860	0
154	20241011	162700	320007137	1860	1860	1860	1860	0
155	20241011	162600	320007137	1860	1860	1860	1860	0
156	20241011	162500	320007137	1860	1860	1860	1860	0
157	20241011	162400	320007137	1860	1860	1860	1860	0
158	20241011	162300	320007137	1860	1860	1860	1860	0
159	20241011	162200	320007137	1860	1860	1860	1860	0
160	20241011	162100	320007137	1860	1860	1860	1860	0
161	20241011	162000	320007137	1860	1860	1860	1860	0
162	20241011	161900	320007137	1860	1860	1860	1860	0
163	20241011	161800	320007137	1860	1860	1860	1860	0
164	20241011	161700	320007137	1860	1860	1860	1860	0
165	20241011	161600	320007137	1860	1860	1860	1860	0
166	20241011	161500	320007137	1860	1860	1860	1860	0
167	20241011	161400	320007137	1860	1860	1860	1860	0
168	20241011	161300	320007137	1860	1860	1860	1860	0
169	20241011	161200	320007137	1860	1860	1860	1860	0
170	20241011	161100	320007137	1860	1860	1860	1860	0
171	20241011	161000	320007137	1860	1860	1860	1860	0
172	20241011	160900	320007137	1860	1860	1860	1860	0
173	20241011	160800	320007137	1860	1860	1860	1860	0
174	20241011	160700	320007137	1860	1860	1860	1860	0
175	20241011	160600	320007137	1860	1860	1860	1860	0
176	20241011	160500	320007137	1860	1860	1860	1860	0
177	20241011	160400	320007137	1860	1860	1860	1860	0
178	20241011	160300	320007137	1860	1860	1860	1860	0
179	20241011	160200	320007137	1860	1860	1860	1860	0
180	20241011	160100	320007137	1860	1860	1860	1860	0
181	20241011	160000	320007137	1860	1860	1860	1860	0
182	20241011	155900	320007137	1860	1860	1860	1860	1691
183	20241011	155800	320007137	1860	1860	1860	1860	0
184	20241011	155700	320007137	1860	1860	1860	1860	0
185	20241011	155600	320007137	1860	1860	1860	1860	0
186	20241011	155500	320007137	1860	1860	1860	1860	0
187	20241011	155400	320007137	1860	1860	1860	1860	0
188	20241011	155300	320007137	1860	1860	1860	1860	0
189	20241011	155200	320007137	1860	1860	1860	1860	0
190	20241011	155100	320007137	1860	1860	1860	1860	0
191	20241011	155000	320007137	1860	1860	1860	1860	0
192	20241011	154900	320007137	1860	1860	1860	1860	0
193	20241011	154800	320007137	1860	1860	1860	1860	0
194	20241011	154700	320007137	1860	1860	1860	1860	0
195	20241011	154600	320007137	1860	1860	1860	1860	0
196	20241011	154500	320007137	1860	1860	1860	1860	0
197	20241011	154400	320007137	1860	1860	1860	1860	0
198	20241011	154300	320007137	1860	1860	1860	1860	0
199	20241011	154200	320007137	1860	1860	1860	1860	0
200	20241011	154100	320007137	1860	1860	1860	1860	0
201	20241011	154000	320007137	1860	1860	1860	1860	0
202	20241011	153900	320007137	1860	1860	1860	1860	0
203	20241011	153800	320007137	1860	1860	1860	1860	0
204	20241011	153700	320007137	1860	1860	1860	1860	0
205	20241011	153600	320007137	1860	1860	1860	1860	0
206	20241011	153500	320007137	1860	1860	1860	1860	0
207	20241011	153400	320007137	1860	1860	1860	1860	0
208	20241011	153300	320007137	1860	1860	1860	1860	0
209	20241011	153200	320007137	1860	1860	1860	1860	0
210	20241011	153100	320007137	1860	1860	1860	1860	0
211	20241011	153000	320007137	1860	1860	1860	1860	1691
212	20241011	152900	316861877	1855	1855	1855	1855	0
213	20241011	152800	316861877	1855	1855	1855	1855	0
214	20241011	152700	316861877	1855	1855	1855	1855	0
215	20241011	152600	316861877	1855	1855	1855	1855	0
216	20241011	152500	316861877	1855	1855	1855	1855	0
217	20241011	152400	316861877	1855	1855	1855	1855	0
218	20241011	152300	316861877	1855	1855	1855	1855	0
219	20241011	152200	316861877	1855	1855	1855	1855	0
220	20241011	152100	316861877	1855	1855	1855	1855	0
221	20241011	152000	316861877	1855	1855	1855	1855	0
222	20241011	151900	316861877	1855	1855	1860	1855	3498
223	20241011	151800	310367733	1855	1855	1855	1855	80
224	20241011	151700	310219333	1850	1854	1856	1850	1876
225	20241011	151600	306743400	1854	1852	1855	1852	204
226	20241011	151500	306365582	1855	1855	1855	1855	200
227	20241011	151400	305994582	1855	1852	1855	1852	2036
228	20241011	151300	302222290	1851	1856	1856	1851	359
229	20241011	151200	301557761	1857	1857	1857	1857	0
230	20241011	151100	301557761	1857	1857	1857	1857	12
231	20241011	151000	301535477	1857	1858	1858	1857	105
232	20241011	150900	301340487	1848	1858	1858	1848	219
233	20241011	150800	300933675	1858	1857	1858	1857	304
234	20241011	150700	300368846	1847	1847	1847	1847	0
235	20241011	150600	300368846	1847	1853	1860	1846	4029
236	20241011	150500	292913853	1860	1857	1862	1857	3561
237	20241011	150400	286290022	1857	1859	1859	1857	43
238	20241011	150300	286210130	1862	1862	1862	1862	51
239	20241011	150200	286115168	1863	1850	1863	1849	1016
240	20241011	150100	284234504	1855	1855	1855	1855	1
241	20241011	150000	284232649	1849	1855	1863	1849	849
242	20241011	145900	282657752	1856	1875	1875	1855	8261
243	20241011	145800	267309914	1876	1867	1876	1864	2768
244	20241011	145700	262134553	1867	1853	1877	1850	35713
245	20241011	145600	195718837	1850	1850	1850	1850	4736
246	20241011	145500	186957237	1850	1842	1852	1842	17991
247	20241011	145400	153716020	1840	1840	1841	1832	13020
248	20241011	145300	129767842	1840	1840	1840	1840	0
249	20241011	145200	129767842	1840	1840	1840	1840	0
250	20241011	145100	129767842	1840	1840	1840	1840	0
251	20241011	145000	129767842	1840	1840	1840	1840	10
252	20241011	144900	129749442	1840	1840	1840	1840	0
253	20241011	144800	129749442	1840	1840	1840	1840	2
254	20241011	144700	129745762	1832	1832	1832	1832	0
255	20241011	144600	129745762	1832	1838	1838	1832	221
256	20241011	144500	129340456	1840	1840	1840	1840	0
257	20241011	144400	129340456	1840	1840	1840	1840	0
258	20241011	144300	129340456	1840	1840	1840	1840	0
259	20241011	144200	129340456	1840	1840	1840	1840	1000
260	20241011	144100	127500456	1840	1840	1840	1840	0
261	20241011	144000	127500456	1840	1840	1840	1840	0
262	20241011	143900	127500456	1840	1840	1840	1840	0
263	20241011	143800	127500456	1840	1840	1840	1840	0
264	20241011	143700	127500456	1840	1840	1840	1840	0
265	20241011	143600	127500456	1840	1840	1840	1840	0
266	20241011	143500	127500456	1840	1840	1840	1840	0
267	20241011	143400	127500456	1840	1840	1840	1840	1
268	20241011	143300	127498616	1840	1840	1840	1840	0
269	20241011	143200	127498616	1840	1840	1840	1840	0
270	20241011	143100	127498616	1840	1840	1840	1840	0
271	20241011	143000	127498616	1840	1840	1840	1840	0
272	20241011	142900	127498616	1840	1840	1840	1840	0
273	20241011	142800	127498616	1840	1840	1840	1840	0
274	20241011	142700	127498616	1840	1840	1840	1840	0
275	20241011	142600	127498616	1840	1840	1840	1840	0
276	20241011	142500	127498616	1840	1840	1840	1840	0
277	20241011	142400	127498616	1840	1840	1840	1840	0
278	20241011	142300	127498616	1840	1840	1840	1840	0
279	20241011	142200	127498616	1840	1840	1840	1840	0
280	20241011	142100	127498616	1840	1840	1840	1840	0
281	20241011	142000	127498616	1840	1840	1840	1840	0
282	20241011	141900	127498616	1840	1840	1840	1840	0
283	20241011	141800	127498616	1840	1840	1840	1840	1000
284	20241011	141700	125658616	1839	1839	1839	1839	0
285	20241011	141600	125658616	1839	1839	1839	1839	0
286	20241011	141500	125658616	1839	1839	1839	1839	0
287	20241011	141400	125658616	1839	1839	1839	1839	0
288	20241011	141300	125658616	1839	1839	1839	1839	0
289	20241011	141200	125658616	1839	1839	1839	1839	0
290	20241011	141100	125658616	1839	1839	1839	1839	0
291	20241011	141000	125658616	1839	1839	1839	1839	0
292	20241011	140900	125658616	1839	1839	1839	1839	600
293	20241011	140800	124555216	1839	1839	1839	1839	100
294	20241011	140700	124371316	1839	1839	1839	1839	0
295	20241011	140600	124371316	1839	1839	1839	1839	0
296	20241011	140500	124371316	1839	1839	1839	1839	0
297	20241011	140400	124371316	1839	1836	1839	1836	10
298	20241011	140300	124352941	1836	1836	1836	1836	0
299	20241011	140200	124352941	1836	1836	1836	1836	0
300	20241011	140100	124352941	1836	1836	1836	1836	500
301	20241011	140000	123434941	1836	1836	1836	1836	0
302	20241011	135900	123434941	1836	1836	1836	1836	1
303	20241011	135800	123433105	1836	1836	1836	1836	0
304	20241011	135700	123433105	1836	1836	1836	1836	0
305	20241011	135600	123433105	1836	1836	1836	1836	0
306	20241011	135500	123433105	1836	1836	1836	1836	1
307	20241011	135400	123431269	1839	1839	1839	1839	0
308	20241011	135300	123431269	1839	1839	1839	1839	0
309	20241011	135200	123431269	1839	1839	1839	1839	0
310	20241011	135100	123431269	1839	1839	1839	1839	0
311	20241011	135000	123431269	1839	1839	1839	1839	0
312	20241011	134900	123431269	1839	1839	1839	1839	0
313	20241011	134800	123431269	1839	1839	1839	1839	0
314	20241011	134700	123431269	1839	1839	1839	1839	0
315	20241011	134600	123431269	1839	1839	1839	1839	160
316	20241011	134500	123137029	1840	1840	1840	1840	0
317	20241011	134400	123137029	1840	1840	1840	1840	0
318	20241011	134300	123137029	1840	1840	1840	1840	2000
319	20241011	134200	119457029	1840	1840	1840	1840	0
320	20241011	134100	119457029	1840	1840	1840	1840	0
321	20241011	134000	119457029	1840	1840	1840	1840	0
322	20241011	133900	119457029	1840	1840	1840	1840	1
323	20241011	133800	119455189	1840	1840	1840	1840	0
324	20241011	133700	119455189	1840	1840	1840	1840	0
325	20241011	133600	119455189	1840	1840	1840	1840	0
326	20241011	133500	119455189	1840	1840	1840	1840	0
327	20241011	133400	119455189	1840	1839	1840	1839	6
328	20241011	133300	119444150	1840	1840	1840	1840	0
329	20241011	133200	119444150	1840	1840	1840	1840	3
330	20241011	133100	119438630	1840	1840	1840	1840	5
331	20241011	133000	119429430	1840	1840	1840	1840	5
332	20241011	132900	119420230	1831	1831	1831	1831	0
333	20241011	132800	119420230	1831	1831	1831	1831	80
334	20241011	132700	119273750	1831	1835	1835	1831	4000
335	20241011	132600	111946199	1834	1834	1834	1834	0
336	20241011	132500	111946199	1834	1834	1834	1834	150
337	20241011	132400	111671099	1834	1834	1834	1834	0
338	20241011	132300	111671099	1834	1834	1834	1834	0
339	20241011	132200	111671099	1834	1834	1834	1834	1000
340	20241011	132100	109837099	1835	1835	1835	1835	0
341	20241011	132000	109837099	1835	1835	1835	1835	0
342	20241011	131900	109837099	1835	1835	1835	1835	0
343	20241011	131800	109837099	1835	1835	1835	1835	0
344	20241011	131700	109837099	1835	1835	1835	1835	0
345	20241011	131600	109837099	1835	1835	1835	1835	149
346	20241011	131500	109563684	1835	1835	1835	1835	0
347	20241011	131400	109563684	1835	1835	1835	1835	0
348	20241011	131300	109563684	1835	1835	1835	1834	113
349	20241011	131200	109356341	1840	1840	1840	1840	0
350	20241011	131100	109356341	1840	1840	1840	1840	50
351	20241011	131000	109264341	1840	1840	1840	1840	0
352	20241011	130900	109264341	1840	1840	1840	1840	30
353	20241011	130800	109209141	1841	1841	1841	1841	0
354	20241011	130700	109209141	1841	1841	1841	1841	0
355	20241011	130600	109209141	1841	1841	1841	1841	0
356	20241011	130500	109209141	1841	1841	1841	1841	0
357	20241011	130400	109209141	1841	1841	1841	1841	0
358	20241011	130300	109209141	1841	1841	1841	1841	0
359	20241011	130200	109209141	1841	1841	1841	1841	0
360	20241011	130100	109209141	1841	1841	1841	1841	1000
361	20241011	130000	107368141	1842	1842	1842	1842	0
362	20241011	125900	107368141	1842	1842	1842	1842	0
363	20241011	125800	107368141	1842	1842	1842	1842	0
364	20241011	125700	107368141	1842	1842	1842	1842	0
365	20241011	125600	107368141	1842	1842	1842	1842	0
366	20241011	125500	107368141	1842	1842	1842	1842	0
367	20241011	125400	107368141	1842	1842	1842	1842	0
368	20241011	125300	107368141	1842	1842	1842	1842	0
369	20241011	125200	107368141	1842	1842	1842	1842	0
370	20241011	125100	107368141	1842	1842	1842	1842	5
371	20241011	125000	107358931	1842	1842	1842	1842	0
372	20241011	124900	107358931	1842	1842	1842	1842	1
373	20241011	124800	107357089	1840	1840	1840	1840	6503
374	20241011	124700	95391569	1840	1840	1840	1840	0
375	20241011	124600	95391569	1840	1840	1840	1840	1000
376	20241011	124500	93551569	1840	1840	1840	1840	11
377	20241011	124400	93531329	1831	1833	1833	1831	4795
378	20241011	124300	84746905	1833	1833	1833	1833	466
379	20241011	124200	83892727	1842	1842	1842	1842	0
380	20241011	124100	83892727	1842	1842	1842	1842	0
381	20241011	124000	83892727	1842	1842	1842	1842	0
382	20241011	123900	83892727	1842	1842	1842	1842	1
383	20241011	123800	83890885	1833	1833	1833	1833	0
384	20241011	123700	83890885	1833	1833	1833	1833	1
385	20241011	123600	83889052	1833	1833	1833	1833	0
386	20241011	123500	83889052	1833	1833	1833	1833	0
387	20241011	123400	83889052	1833	1833	1833	1833	600
388	20241011	123300	82789252	1843	1843	1843	1843	1
389	20241011	123200	82787409	1843	1843	1843	1843	0
390	20241011	123100	82787409	1843	1843	1843	1843	0
391	20241011	123000	82787409	1843	1843	1843	1843	0
392	20241011	122900	82787409	1843	1843	1843	1843	0
393	20241011	122800	82787409	1843	1843	1843	1843	0
394	20241011	122700	82787409	1843	1843	1843	1843	0
395	20241011	122600	82787409	1843	1843	1843	1843	100
396	20241011	122500	82603109	1843	1843	1843	1843	1
397	20241011	122400	82601266	1833	1833	1833	1833	35
398	20241011	122300	82537111	1833	1836	1836	1833	2000
399	20241011	122200	78868095	1843	1843	1843	1843	0
400	20241011	122100	78868095	1843	1843	1843	1843	0
401	20241011	122000	78868095	1843	1843	1843	1843	0
402	20241011	121900	78868095	1843	1843	1843	1843	0
403	20241011	121800	78868095	1843	1843	1843	1843	0
404	20241011	121700	78868095	1843	1843	1843	1843	0
405	20241011	121600	78868095	1843	1843	1843	1843	0
406	20241011	121500	78868095	1843	1843	1843	1843	0
407	20241011	121400	78868095	1843	1843	1843	1843	0
408	20241011	121300	78868095	1843	1843	1843	1843	1
409	20241011	121200	78866252	1835	1835	1835	1835	0
410	20241011	121100	78866252	1835	1835	1835	1835	0
411	20241011	121000	78866252	1835	1835	1835	1835	0
412	20241011	120900	78866252	1835	1835	1835	1835	0
413	20241011	120800	78866252	1835	1835	1835	1835	0
414	20241011	120700	78866252	1835	1839	1839	1835	2554
415	20241011	120600	74177721	1844	1844	1844	1844	0
416	20241011	120500	74177721	1844	1844	1844	1844	0
417	20241011	120400	74177721	1844	1844	1844	1844	0
418	20241011	120300	74177721	1844	1844	1844	1844	0
419	20241011	120200	74177721	1844	1844	1844	1844	0
420	20241011	120100	74177721	1844	1844	1844	1844	0
421	20241011	120000	74177721	1844	1844	1844	1844	0
422	20241011	115900	74177721	1844	1844	1844	1844	0
423	20241011	115800	74177721	1844	1844	1844	1844	0
424	20241011	115700	74177721	1844	1844	1844	1844	0
425	20241011	115600	74177721	1844	1844	1844	1844	0
426	20241011	115500	74177721	1844	1844	1844	1844	0
427	20241011	115400	74177721	1844	1844	1844	1844	0
428	20241011	115300	74177721	1844	1844	1844	1844	0
429	20241011	115200	74177721	1844	1844	1844	1844	0
430	20241011	115100	74177721	1844	1844	1844	1844	0
431	20241011	115000	74177721	1844	1844	1844	1844	0
432	20241011	114900	74177721	1844	1844	1844	1844	0
433	20241011	114800	74177721	1844	1844	1844	1844	0
434	20241011	114700	74177721	1844	1844	1844	1844	0
435	20241011	114600	74177721	1844	1844	1844	1844	0
436	20241011	114500	74177721	1844	1844	1844	1844	0
437	20241011	114400	74177721	1844	1844	1844	1844	0
438	20241011	114300	74177721	1844	1844	1844	1844	0
439	20241011	114200	74177721	1844	1843	1844	1843	1500
440	20241011	114100	71412267	1843	1843	1843	1843	0
441	20241011	114000	71412267	1843	1843	1843	1843	0
442	20241011	113900	71412267	1843	1843	1843	1843	0
443	20241011	113800	71412267	1843	1843	1843	1843	0
444	20241011	113700	71412267	1843	1843	1843	1843	0
445	20241011	113600	71412267	1843	1843	1843	1843	1
446	20241011	113500	71410424	1839	1839	1839	1839	200
447	20241011	113400	71042624	1843	1843	1843	1843	1
448	20241011	113300	71040781	1840	1840	1840	1840	0
449	20241011	113200	71040781	1840	1840	1840	1840	0
450	20241011	113100	71040781	1840	1840	1840	1840	0
451	20241011	113000	71040781	1840	1843	1843	1840	301
452	20241011	112900	70486938	1843	1843	1843	1843	0
453	20241011	112800	70486938	1843	1843	1843	1843	0
454	20241011	112700	70486938	1843	1843	1843	1843	0
455	20241011	112600	70486938	1843	1843	1843	1843	1
456	20241011	112500	70485095	1843	1843	1843	1843	0
457	20241011	112400	70485095	1843	1843	1843	1843	0
458	20241011	112300	70485095	1843	1843	1843	1843	0
459	20241011	112200	70485095	1843	1843	1843	1843	0
460	20241011	112100	70485095	1843	1843	1843	1843	0
461	20241011	112000	70485095	1843	1843	1843	1843	0
462	20241011	111900	70485095	1843	1843	1843	1843	0
463	20241011	111800	70485095	1843	1843	1843	1843	200
464	20241011	111700	70116495	1843	1843	1843	1843	2
465	20241011	111600	70112809	1839	1839	1839	1839	0
466	20241011	111500	70112809	1839	1839	1839	1839	0
467	20241011	111400	70112809	1839	1840	1840	1839	150
468	20241011	111300	69836878	1843	1843	1843	1843	0
469	20241011	111200	69836878	1843	1843	1843	1843	0
470	20241011	111100	69836878	1843	1843	1843	1843	1
471	20241011	111000	69835035	1840	1840	1840	1840	419
472	20241011	110900	69064075	1839	1839	1839	1839	4368
473	20241011	110800	61031323	1839	1839	1839	1839	800
474	20241011	110700	59560123	1839	1839	1839	1839	0
475	20241011	110600	59560123	1839	1839	1839	1839	0
476	20241011	110500	59560123	1839	1839	1839	1839	0
477	20241011	110400	59560123	1839	1839	1839	1839	0
478	20241011	110300	59560123	1839	1839	1839	1839	0
479	20241011	110200	59560123	1839	1839	1839	1839	55
480	20241011	110100	59458978	1834	1836	1836	1834	887
481	20241011	110000	57831353	1839	1839	1839	1839	2
482	20241011	105900	57827675	1839	1839	1839	1839	0
483	20241011	105800	57827675	1839	1839	1839	1839	0
484	20241011	105700	57827675	1839	1839	1839	1839	0
485	20241011	105600	57827675	1839	1839	1839	1839	0
486	20241011	105500	57827675	1839	1839	1839	1839	1
487	20241011	105400	57825836	1836	1837	1837	1836	300
488	20241011	105300	57274837	1840	1840	1840	1840	0
489	20241011	105200	57274837	1840	1840	1840	1840	0
490	20241011	105100	57274837	1840	1840	1840	1840	0
491	20241011	105000	57274837	1840	1840	1840	1840	100
492	20241011	104900	57090837	1840	1840	1840	1840	0
493	20241011	104800	57090837	1840	1840	1840	1840	0
494	20241011	104700	57090837	1840	1840	1840	1840	0
495	20241011	104600	57090837	1840	1840	1840	1840	0
496	20241011	104500	57090837	1840	1840	1840	1840	0
497	20241011	104400	57090837	1840	1840	1840	1840	0
498	20241011	104300	57090837	1840	1840	1840	1840	500
499	20241011	104200	56170837	1835	1835	1835	1835	0
500	20241011	104100	56170837	1835	1835	1835	1835	0
501	20241011	104000	56170837	1835	1835	1835	1835	0
502	20241011	103900	56170837	1835	1836	1836	1835	408
503	20241011	103800	55421967	1840	1840	1840	1840	0
504	20241011	103700	55421967	1840	1840	1840	1840	1
505	20241011	103600	55420127	1840	1840	1840	1840	0
506	20241011	103500	55420127	1840	1840	1840	1840	192
507	20241011	103400	55066847	1840	1840	1840	1840	0
508	20241011	103300	55066847	1840	1840	1840	1840	0
509	20241011	103200	55066847	1840	1840	1840	1840	0
510	20241011	103100	55066847	1840	1840	1840	1840	0
511	20241011	103000	55066847	1840	1840	1840	1840	0
512	20241011	102900	55066847	1840	1840	1840	1840	0
513	20241011	102800	55066847	1840	1840	1840	1840	0
514	20241011	102700	55066847	1840	1840	1840	1840	0
515	20241011	102600	55066847	1840	1840	1840	1840	0
516	20241011	102500	55066847	1840	1840	1840	1840	6
517	20241011	102400	55055807	1840	1840	1840	1840	0
518	20241011	102300	55055807	1840	1840	1840	1833	1401
519	20241011	102200	52487044	1834	1837	1837	1834	1000
520	20241011	102100	50651953	1840	1840	1840	1840	30
521	20241011	102000	50596753	1840	1840	1840	1840	0
522	20241011	101900	50596753	1840	1840	1840	1840	0
523	20241011	101800	50596753	1840	1840	1840	1840	250
524	20241011	101700	50136753	1845	1845	1845	1845	1011
525	20241011	101600	48271458	1845	1845	1845	1845	0
526	20241011	101500	48271458	1845	1845	1845	1845	0
527	20241011	101400	48271458	1845	1845	1845	1845	0
528	20241011	101300	48271458	1845	1845	1845	1845	0
529	20241011	101200	48271458	1845	1845	1845	1845	54
530	20241011	101100	48171828	1845	1845	1845	1845	0
531	20241011	101000	48171828	1845	1845	1845	1845	0
532	20241011	100900	48171828	1845	1845	1845	1845	0
533	20241011	100800	48171828	1845	1845	1845	1845	54
534	20241011	100700	48072198	1845	1845	1845	1845	2
535	20241011	100600	48068508	1845	1845	1845	1845	0
536	20241011	100500	48068508	1845	1846	1846	1834	109
537	20241011	100400	47868482	1838	1838	1838	1838	0
538	20241011	100300	47868482	1838	1841	1841	1838	1195
539	20241011	100200	45671822	1846	1846	1846	1846	6
540	20241011	100100	45660746	1840	1842	1842	1840	1195
541	20241011	100000	43461622	1846	1846	1846	1846	14
542	20241011	095900	43435778	1846	1846	1846	1846	0
543	20241011	095800	43435778	1846	1846	1846	1846	0
544	20241011	095700	43435778	1846	1846	1846	1846	0
545	20241011	095600	43435778	1846	1846	1846	1846	0
546	20241011	095500	43435778	1846	1846	1846	1846	500
547	20241011	095400	42512778	1846	1846	1846	1846	0
548	20241011	095300	42512778	1846	1846	1846	1846	0
549	20241011	095200	42512778	1846	1846	1846	1846	1
550	20241011	095100	42510932	1846	1842	1846	1842	3
551	20241011	095000	42505398	1842	1844	1846	1842	401
552	20241011	094900	41766497	1847	1847	1847	1847	0
553	20241011	094800	41766497	1847	1847	1847	1847	0
554	20241011	094700	41766497	1847	1847	1847	1847	1
555	20241011	094600	41764650	1845	1845	1845	1845	5
556	20241011	094500	41755425	1848	1848	1848	1848	0
557	20241011	094400	41755425	1848	1848	1848	1848	1
558	20241011	094300	41753577	1846	1848	1848	1846	5
559	20241011	094200	41744339	1848	1848	1848	1848	27
560	20241011	094100	41694443	1846	1846	1846	1846	3
561	20241011	094000	41688905	1848	1847	1848	1847	5
562	20241011	093900	41679668	1848	1848	1848	1848	3
563	20241011	093800	41674124	1845	1845	1845	1845	1000
564	20241011	093700	39829124	1850	1850	1850	1850	0
565	20241011	093600	39829124	1850	1849	1850	1849	1000
566	20241011	093500	37979834	1843	1849	1849	1843	57
567	20241011	093400	37874777	1849	1849	1849	1849	1
568	20241011	093300	37872928	1845	1845	1845	1845	1000
569	20241011	093200	36027928	1849	1849	1849	1849	0
570	20241011	093100	36027928	1849	1849	1849	1849	0
571	20241011	093000	36027928	1849	1849	1849	1849	0
572	20241011	092900	36027928	1849	1849	1849	1849	0
573	20241011	092800	36027928	1849	1849	1849	1849	1
574	20241011	092700	36026079	1848	1848	1848	1848	0
575	20241011	092600	36026079	1848	1843	1848	1843	1370
576	20241011	092500	33499319	1848	1844	1848	1843	270
577	20241011	092400	33001475	1848	1848	1848	1848	0
578	20241011	092300	33001475	1848	1848	1848	1848	1
579	20241011	092200	32999627	1847	1847	1847	1847	100
580	20241011	092100	32814927	1850	1850	1850	1850	0
581	20241011	092000	32814927	1850	1850	1850	1850	0
582	20241011	091900	32814927	1850	1850	1850	1844	273
583	20241011	091800	32311503	1850	1850	1850	1850	1
584	20241011	091700	32309653	1857	1857	1857	1857	0
585	20241011	091600	32309653	1857	1857	1857	1857	0
586	20241011	091500	32309653	1857	1855	1857	1855	549
587	20241011	091400	31291113	1856	1852	1856	1850	1484
588	20241011	091300	28542633	1851	1850	1851	1850	2149
589	20241011	091200	24566465	1849	1847	1849	1847	315
590	20241011	091100	23984505	1847	1846	1847	1846	493
591	20241011	091000	23074402	1846	1845	1846	1845	263
592	20241011	090900	22589166	1846	1843	1846	1842	2239
593	20241011	090800	18462160	1842	1841	1843	1841	9244
594	20241011	090700	1434847	1840	1839	1840	1839	270
595	20241011	090600	938087	1839	1839	1839	1839	1
596	20241011	090500	936248	1838	1838	1838	1838	1
597	20241011	090400	934410	1839	1839	1839	1839	12
598	20241011	090300	912342	1840	1840	1840	1840	0
599	20241011	090200	912342	1840	1840	1840	1840	0
600	20241011	090100	912342	1840	1838	1840	1838	113
601	20241011	090000	704644	1838	1835	1838	1835	384