KissMeData/012860/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	185900	227012182	1823	1823	1823	1823	2310
3	20241015	185800	227012182	1823	1823	1823	1823	0
4	20241015	185700	227012182	1823	1823	1823	1823	0
5	20241015	185600	227012182	1823	1823	1823	1823	0
6	20241015	185500	227012182	1823	1823	1823	1823	0
7	20241015	185400	227012182	1823	1823	1823	1823	0
8	20241015	185300	227012182	1823	1823	1823	1823	0
9	20241015	185200	227012182	1823	1823	1823	1823	0
10	20241015	185100	227012182	1823	1823	1823	1823	0
11	20241015	185000	227012182	1823	1823	1823	1823	0
12	20241015	184900	227012182	1823	1823	1823	1823	0
13	20241015	184800	227012182	1823	1823	1823	1823	0
14	20241015	184700	227012182	1823	1823	1823	1823	0
15	20241015	184600	227012182	1823	1823	1823	1823	0
16	20241015	184500	227012182	1823	1823	1823	1823	0
17	20241015	184400	227012182	1823	1823	1823	1823	0
18	20241015	184300	227012182	1823	1823	1823	1823	0
19	20241015	184200	227012182	1823	1823	1823	1823	0
20	20241015	184100	227012182	1823	1823	1823	1823	0
21	20241015	184000	227012182	1823	1823	1823	1823	0
22	20241015	183900	227012182	1823	1823	1823	1823	0
23	20241015	183800	227012182	1823	1823	1823	1823	0
24	20241015	183700	227012182	1823	1823	1823	1823	0
25	20241015	183600	227012182	1823	1823	1823	1823	0
26	20241015	183500	227012182	1823	1823	1823	1823	0
27	20241015	183400	227012182	1823	1823	1823	1823	0
28	20241015	183300	227012182	1823	1823	1823	1823	0
29	20241015	183200	227012182	1823	1823	1823	1823	0
30	20241015	183100	227012182	1823	1823	1823	1823	0
31	20241015	183000	227012182	1823	1823	1823	1823	0
32	20241015	182900	227012182	1823	1823	1823	1823	2310
33	20241015	182800	227012182	1823	1823	1823	1823	0
34	20241015	182700	227012182	1823	1823	1823	1823	0
35	20241015	182600	227012182	1823	1823	1823	1823	0
36	20241015	182500	227012182	1823	1823	1823	1823	0
37	20241015	182400	227012182	1823	1823	1823	1823	0
38	20241015	182300	227012182	1823	1823	1823	1823	0
39	20241015	182200	227012182	1823	1823	1823	1823	0
40	20241015	182100	227012182	1823	1823	1823	1823	0
41	20241015	182000	227012182	1823	1823	1823	1823	0
42	20241015	181900	227012182	1823	1823	1823	1823	0
43	20241015	181800	227012182	1823	1823	1823	1823	0
44	20241015	181700	227012182	1823	1823	1823	1823	0
45	20241015	181600	227012182	1823	1823	1823	1823	0
46	20241015	181500	227012182	1823	1823	1823	1823	0
47	20241015	181400	227012182	1823	1823	1823	1823	0
48	20241015	181300	227012182	1823	1823	1823	1823	0
49	20241015	181200	227012182	1823	1823	1823	1823	0
50	20241015	181100	227012182	1823	1823	1823	1823	0
51	20241015	181000	227012182	1823	1823	1823	1823	0
52	20241015	180900	227012182	1823	1823	1823	1823	0
53	20241015	180800	227012182	1823	1823	1823	1823	0
54	20241015	180700	227012182	1823	1823	1823	1823	0
55	20241015	180600	227012182	1823	1823	1823	1823	0
56	20241015	180500	227012182	1823	1823	1823	1823	0
57	20241015	180400	227012182	1823	1823	1823	1823	0
58	20241015	180300	227012182	1823	1823	1823	1823	0
59	20241015	180200	227012182	1823	1823	1823	1823	0
60	20241015	180100	227012182	1823	1823	1823	1823	0
61	20241015	180000	227012182	1823	1823	1823	1823	0
62	20241015	175900	227012182	1823	1823	1823	1823	2310
63	20241015	175800	227012182	1823	1823	1823	1823	0
64	20241015	175700	227012182	1823	1823	1823	1823	0
65	20241015	175600	227012182	1823	1823	1823	1823	0
66	20241015	175500	227012182	1823	1823	1823	1823	0
67	20241015	175400	227012182	1823	1823	1823	1823	0
68	20241015	175300	227012182	1823	1823	1823	1823	0
69	20241015	175200	227012182	1823	1823	1823	1823	0
70	20241015	175100	227012182	1823	1823	1823	1823	0
71	20241015	175000	227012182	1823	1823	1823	1823	0
72	20241015	174900	227012182	1823	1823	1823	1823	0
73	20241015	174800	227012182	1823	1823	1823	1823	0
74	20241015	174700	227012182	1823	1823	1823	1823	0
75	20241015	174600	227012182	1823	1823	1823	1823	0
76	20241015	174500	227012182	1823	1823	1823	1823	0
77	20241015	174400	227012182	1823	1823	1823	1823	0
78	20241015	174300	227012182	1823	1823	1823	1823	0
79	20241015	174200	227012182	1823	1823	1823	1823	0
80	20241015	174100	227012182	1823	1823	1823	1823	0
81	20241015	174000	227012182	1823	1823	1823	1823	0
82	20241015	173900	227012182	1823	1823	1823	1823	0
83	20241015	173800	227012182	1823	1823	1823	1823	0
84	20241015	173700	227012182	1823	1823	1823	1823	0
85	20241015	173600	227012182	1823	1823	1823	1823	0
86	20241015	173500	227012182	1823	1823	1823	1823	0
87	20241015	173400	227012182	1823	1823	1823	1823	0
88	20241015	173300	227012182	1823	1823	1823	1823	0
89	20241015	173200	227012182	1823	1823	1823	1823	0
90	20241015	173100	227012182	1823	1823	1823	1823	0
91	20241015	173000	227012182	1823	1823	1823	1823	0
92	20241015	172900	227012182	1823	1823	1823	1823	2310
93	20241015	172800	227012182	1823	1823	1823	1823	0
94	20241015	172700	227012182	1823	1823	1823	1823	0
95	20241015	172600	227012182	1823	1823	1823	1823	0
96	20241015	172500	227012182	1823	1823	1823	1823	0
97	20241015	172400	227012182	1823	1823	1823	1823	0
98	20241015	172300	227012182	1823	1823	1823	1823	0
99	20241015	172200	227012182	1823	1823	1823	1823	0
100	20241015	172100	227012182	1823	1823	1823	1823	0
101	20241015	172000	227012182	1823	1823	1823	1823	0
102	20241015	171900	227012182	1823	1823	1823	1823	0
103	20241015	171800	227012182	1823	1823	1823	1823	0
104	20241015	171700	227012182	1823	1823	1823	1823	0
105	20241015	171600	227012182	1823	1823	1823	1823	0
106	20241015	171500	227012182	1823	1823	1823	1823	0
107	20241015	171400	227012182	1823	1823	1823	1823	0
108	20241015	171300	227012182	1823	1823	1823	1823	0
109	20241015	171200	227012182	1823	1823	1823	1823	0
110	20241015	171100	227012182	1823	1823	1823	1823	0
111	20241015	171000	227012182	1823	1823	1823	1823	0
112	20241015	170900	227012182	1823	1823	1823	1823	0
113	20241015	170800	227012182	1823	1823	1823	1823	0
114	20241015	170700	227012182	1823	1823	1823	1823	0
115	20241015	170600	227012182	1823	1823	1823	1823	0
116	20241015	170500	227012182	1823	1823	1823	1823	0
117	20241015	170400	227012182	1823	1823	1823	1823	0
118	20241015	170300	227012182	1823	1823	1823	1823	0
119	20241015	170200	227012182	1823	1823	1823	1823	0
120	20241015	170100	227012182	1823	1823	1823	1823	0
121	20241015	170000	227012182	1823	1823	1823	1823	0
122	20241015	165900	227012182	1823	1823	1823	1823	2310
123	20241015	165800	227012182	1823	1823	1823	1823	0
124	20241015	165700	227012182	1823	1823	1823	1823	0
125	20241015	165600	227012182	1823	1823	1823	1823	0
126	20241015	165500	227012182	1823	1823	1823	1823	0
127	20241015	165400	227012182	1823	1823	1823	1823	0
128	20241015	165300	227012182	1823	1823	1823	1823	0
129	20241015	165200	227012182	1823	1823	1823	1823	0
130	20241015	165100	227012182	1823	1823	1823	1823	0
131	20241015	165000	227012182	1823	1823	1823	1823	0
132	20241015	164900	227012182	1823	1823	1823	1823	0
133	20241015	164800	227012182	1823	1823	1823	1823	0
134	20241015	164700	227012182	1823	1823	1823	1823	0
135	20241015	164600	227012182	1823	1823	1823	1823	0
136	20241015	164500	227012182	1823	1823	1823	1823	0
137	20241015	164400	227012182	1823	1823	1823	1823	0
138	20241015	164300	227012182	1823	1823	1823	1823	0
139	20241015	164200	227012182	1823	1823	1823	1823	0
140	20241015	164100	227012182	1823	1823	1823	1823	0
141	20241015	164000	227012182	1823	1823	1823	1823	0
142	20241015	163900	227012182	1823	1823	1823	1823	0
143	20241015	163800	227012182	1823	1823	1823	1823	0
144	20241015	163700	227012182	1823	1823	1823	1823	0
145	20241015	163600	227012182	1823	1823	1823	1823	0
146	20241015	163500	227012182	1823	1823	1823	1823	0
147	20241015	163400	227012182	1823	1823	1823	1823	0
148	20241015	163300	227012182	1823	1823	1823	1823	0
149	20241015	163200	227012182	1823	1823	1823	1823	0
150	20241015	163100	227012182	1823	1823	1823	1823	0
151	20241015	163000	227012182	1823	1823	1823	1823	0
152	20241015	162900	227012182	1823	1823	1823	1823	2310
153	20241015	162800	227012182	1823	1823	1823	1823	0
154	20241015	162700	227012182	1823	1823	1823	1823	0
155	20241015	162600	227012182	1823	1823	1823	1823	0
156	20241015	162500	227012182	1823	1823	1823	1823	0
157	20241015	162400	227012182	1823	1823	1823	1823	0
158	20241015	162300	227012182	1823	1823	1823	1823	0
159	20241015	162200	227012182	1823	1823	1823	1823	0
160	20241015	162100	227012182	1823	1823	1823	1823	0
161	20241015	162000	227012182	1823	1823	1823	1823	0
162	20241015	161900	227012182	1823	1823	1823	1823	0
163	20241015	161800	227012182	1823	1823	1823	1823	0
164	20241015	161700	227012182	1823	1823	1823	1823	0
165	20241015	161600	227012182	1823	1823	1823	1823	0
166	20241015	161500	227012182	1823	1823	1823	1823	0
167	20241015	161400	227012182	1823	1823	1823	1823	0
168	20241015	161300	227012182	1823	1823	1823	1823	0
169	20241015	161200	227012182	1823	1823	1823	1823	0
170	20241015	161100	227012182	1823	1823	1823	1823	0
171	20241015	161000	227012182	1823	1823	1823	1823	0
172	20241015	160900	227012182	1823	1823	1823	1823	0
173	20241015	160800	227012182	1823	1823	1823	1823	0
174	20241015	160700	227012182	1823	1823	1823	1823	0
175	20241015	160600	227012182	1823	1823	1823	1823	0
176	20241015	160500	227012182	1823	1823	1823	1823	0
177	20241015	160400	227012182	1823	1823	1823	1823	0
178	20241015	160300	227012182	1823	1823	1823	1823	0
179	20241015	160200	227012182	1823	1823	1823	1823	0
180	20241015	160100	227012182	1823	1823	1823	1823	0
181	20241015	160000	227012182	1823	1823	1823	1823	0
182	20241015	155900	227012182	1823	1823	1823	1823	2310
183	20241015	155800	227012182	1823	1823	1823	1823	0
184	20241015	155700	227012182	1823	1823	1823	1823	0
185	20241015	155600	227012182	1823	1823	1823	1823	0
186	20241015	155500	227012182	1823	1823	1823	1823	0
187	20241015	155400	227012182	1823	1823	1823	1823	0
188	20241015	155300	227012182	1823	1823	1823	1823	0
189	20241015	155200	227012182	1823	1823	1823	1823	0
190	20241015	155100	227012182	1823	1823	1823	1823	0
191	20241015	155000	227012182	1823	1823	1823	1823	0
192	20241015	154900	227012182	1823	1823	1823	1823	0
193	20241015	154800	227012182	1823	1823	1823	1823	0
194	20241015	154700	227012182	1823	1823	1823	1823	0
195	20241015	154600	227012182	1823	1823	1823	1823	0
196	20241015	154500	227012182	1823	1823	1823	1823	0
197	20241015	154400	227012182	1823	1823	1823	1823	0
198	20241015	154300	227012182	1823	1823	1823	1823	0
199	20241015	154200	227012182	1823	1823	1823	1823	0
200	20241015	154100	227012182	1823	1823	1823	1823	0
201	20241015	154000	227012182	1823	1823	1823	1823	0
202	20241015	153900	227012182	1823	1823	1823	1823	0
203	20241015	153800	227012182	1823	1823	1823	1823	0
204	20241015	153700	227012182	1823	1823	1823	1823	0
205	20241015	153600	227012182	1823	1823	1823	1823	0
206	20241015	153500	227012182	1823	1823	1823	1823	0
207	20241015	153400	227012182	1823	1823	1823	1823	0
208	20241015	153300	227012182	1823	1823	1823	1823	0
209	20241015	153200	227012182	1823	1823	1823	1823	0
210	20241015	153100	227012182	1823	1823	1823	1823	0
211	20241015	153000	227012182	1823	1823	1823	1823	2310
212	20241015	152900	222801052	1829	1829	1829	1829	0
213	20241015	152800	222801052	1829	1829	1829	1829	0
214	20241015	152700	222801052	1829	1829	1829	1829	0
215	20241015	152600	222801052	1829	1829	1829	1829	0
216	20241015	152500	222801052	1829	1829	1829	1829	0
217	20241015	152400	222801052	1829	1829	1829	1829	0
218	20241015	152300	222801052	1829	1829	1829	1829	0
219	20241015	152200	222801052	1829	1829	1829	1829	0
220	20241015	152100	222801052	1829	1829	1829	1829	0
221	20241015	152000	222801052	1829	1829	1829	1829	0
222	20241015	151900	222801052	1829	1829	1829	1829	0
223	20241015	151800	222801052	1829	1829	1829	1829	30
224	20241015	151700	222746182	1829	1829	1829	1829	2
225	20241015	151600	222742524	1829	1829	1829	1829	0
226	20241015	151500	222742524	1829	1829	1829	1829	2
227	20241015	151400	222738866	1829	1829	1829	1829	10
228	20241015	151300	222720576	1829	1830	1830	1823	782
229	20241015	151200	221294977	1823	1824	1830	1823	1762
230	20241015	151100	218082242	1830	1829	1830	1829	3
231	20241015	151000	218076754	1830	1830	1830	1830	0
232	20241015	150900	218076754	1830	1830	1830	1830	0
233	20241015	150800	218076754	1830	1830	1830	1830	0
234	20241015	150700	218076754	1830	1830	1830	1830	0
235	20241015	150600	218076754	1830	1830	1830	1830	6
236	20241015	150500	218065774	1830	1830	1830	1830	0
237	20241015	150400	218065774	1830	1830	1830	1830	0
238	20241015	150300	218065774	1830	1830	1830	1830	1
239	20241015	150200	218063944	1823	1825	1830	1823	1357
240	20241015	150100	215589377	1825	1829	1829	1823	2929
241	20241015	150000	210241429	1830	1829	1830	1829	2
242	20241015	145900	210237770	1830	1830	1830	1830	0
243	20241015	145800	210237770	1830	1830	1830	1830	30
244	20241015	145700	210182870	1830	1830	1830	1830	165
245	20241015	145600	209880920	1832	1832	1832	1832	0
246	20241015	145500	209880920	1832	1832	1832	1832	0
247	20241015	145400	209880920	1832	1832	1832	1832	0
248	20241015	145300	209880920	1832	1832	1832	1832	0
249	20241015	145200	209880920	1832	1832	1832	1832	7
250	20241015	145100	209868096	1832	1832	1832	1832	9
251	20241015	145000	209851608	1832	1830	1832	1830	5002
252	20241015	144900	200697944	1832	1832	1832	1832	2
253	20241015	144800	200694280	1830	1831	1831	1830	300
254	20241015	144700	200145277	1832	1832	1832	1832	0
255	20241015	144600	200145277	1832	1832	1832	1832	0
256	20241015	144500	200145277	1832	1832	1832	1832	0
257	20241015	144400	200145277	1832	1832	1832	1832	0
258	20241015	144300	200145277	1832	1832	1832	1832	0
259	20241015	144200	200145277	1832	1832	1832	1832	0
260	20241015	144100	200145277	1832	1832	1832	1832	1
261	20241015	144000	200143445	1830	1830	1830	1830	0
262	20241015	143900	200143445	1830	1830	1830	1830	558
263	20241015	143800	199122305	1831	1831	1831	1831	0
264	20241015	143700	199122305	1831	1831	1831	1831	0
265	20241015	143600	199122305	1831	1830	1831	1830	77
266	20241015	143500	198981324	1831	1831	1831	1831	0
267	20241015	143400	198981324	1831	1831	1831	1831	24
268	20241015	143300	198937380	1831	1832	1832	1830	4940
269	20241015	143200	189897172	1832	1832	1832	1832	0
270	20241015	143100	189897172	1832	1832	1832	1832	2
271	20241015	143000	189893508	1831	1831	1831	1831	1551
272	20241015	142900	187053627	1832	1832	1832	1832	0
273	20241015	142800	187053627	1832	1832	1832	1831	198
274	20241015	142700	186690985	1832	1832	1832	1832	0
275	20241015	142600	186690985	1832	1832	1832	1832	0
276	20241015	142500	186690985	1832	1832	1832	1832	7
277	20241015	142400	186678161	1831	1832	1832	1831	424
278	20241015	142300	185901467	1832	1830	1832	1830	78
279	20241015	142200	185758719	1832	1832	1832	1832	8
280	20241015	142100	185744063	1832	1832	1832	1832	0
281	20241015	142000	185744063	1832	1832	1832	1832	6838
282	20241015	141900	173216847	1833	1833	1833	1833	20
283	20241015	141800	173180187	1832	1832	1832	1832	51
284	20241015	141700	173086755	1832	1832	1832	1832	270
285	20241015	141600	172592115	1835	1835	1835	1835	31
286	20241015	141500	172535230	1832	1832	1832	1832	0
287	20241015	141400	172535230	1832	1835	1835	1832	8900
288	20241015	141300	156217719	1835	1835	1835	1835	0
289	20241015	141200	156217719	1835	1835	1835	1835	0
290	20241015	141100	156217719	1835	1835	1835	1835	598
291	20241015	141000	155120389	1835	1835	1835	1835	0
292	20241015	140900	155120389	1835	1835	1835	1835	100
293	20241015	140800	154936889	1834	1833	1834	1833	515
294	20241015	140700	153992444	1833	1833	1833	1833	100
295	20241015	140600	153809144	1830	1830	1830	1830	0
296	20241015	140500	153809144	1830	1830	1830	1830	0
297	20241015	140400	153809144	1830	1833	1833	1830	818
298	20241015	140300	152310642	1830	1830	1830	1830	0
299	20241015	140200	152310642	1830	1830	1830	1830	0
300	20241015	140100	152310642	1830	1831	1831	1830	1164
301	20241015	140000	150180471	1834	1834	1834	1834	1
302	20241015	135900	150178637	1834	1834	1834	1834	15
303	20241015	135800	150151127	1830	1830	1830	1830	0
304	20241015	135700	150151127	1830	1831	1831	1830	1129
305	20241015	135600	148085037	1831	1832	1832	1831	5614
306	20241015	135500	137805783	1832	1832	1832	1832	0
307	20241015	135400	137805783	1832	1832	1832	1832	827
308	20241015	135300	136290719	1832	1832	1832	1832	0
309	20241015	135200	136290719	1832	1832	1832	1832	0
310	20241015	135100	136290719	1832	1832	1832	1832	5
311	20241015	135000	136281559	1831	1832	1832	1831	700
312	20241015	134900	134999858	1831	1831	1831	1831	0
313	20241015	134800	134999858	1831	1832	1832	1831	5000
314	20241015	134700	125844311	1832	1833	1833	1832	5365
315	20241015	134600	116014545	1833	1833	1833	1833	0
316	20241015	134500	116014545	1833	1833	1833	1833	0
317	20241015	134400	116014545	1833	1835	1835	1833	730
318	20241015	134300	114676130	1837	1837	1837	1837	0
319	20241015	134200	114676130	1837	1837	1837	1837	0
320	20241015	134100	114676130	1837	1837	1837	1837	0
321	20241015	134000	114676130	1837	1837	1837	1837	0
322	20241015	133900	114676130	1837	1837	1837	1837	1
323	20241015	133800	114674293	1837	1836	1837	1836	215
324	20241015	133700	114279551	1836	1836	1836	1836	0
325	20241015	133600	114279551	1836	1836	1836	1836	487
326	20241015	133500	113385419	1836	1836	1836	1836	0
327	20241015	133400	113385419	1836	1836	1836	1836	0
328	20241015	133300	113385419	1836	1836	1836	1836	0
329	20241015	133200	113385419	1836	1836	1836	1836	0
330	20241015	133100	113385419	1836	1836	1836	1836	1
331	20241015	133000	113383583	1834	1836	1836	1834	251
332	20241015	132900	112923242	1837	1837	1837	1837	0
333	20241015	132800	112923242	1837	1837	1837	1837	0
334	20241015	132700	112923242	1837	1837	1837	1837	0
335	20241015	132600	112923242	1837	1837	1837	1837	0
336	20241015	132500	112923242	1837	1837	1837	1837	0
337	20241015	132400	112923242	1837	1837	1837	1837	0
338	20241015	132300	112923242	1837	1837	1837	1837	0
339	20241015	132200	112923242	1837	1837	1837	1837	100
340	20241015	132100	112739542	1837	1837	1837	1837	0
341	20241015	132000	112739542	1837	1837	1837	1837	101
342	20241015	131900	112554005	1836	1836	1837	1836	2002
343	20241015	131800	108878331	1836	1836	1836	1836	0
344	20241015	131700	108878331	1836	1836	1836	1836	100
345	20241015	131600	108694731	1836	1836	1836	1836	0
346	20241015	131500	108694731	1836	1836	1836	1836	0
347	20241015	131400	108694731	1836	1834	1836	1834	105
348	20241015	131300	108502159	1837	1837	1837	1837	0
349	20241015	131200	108502159	1837	1837	1837	1837	0
350	20241015	131100	108502159	1837	1837	1837	1837	0
351	20241015	131000	108502159	1837	1837	1837	1837	0
352	20241015	130900	108502159	1837	1837	1837	1837	3
353	20241015	130800	108496648	1837	1837	1837	1837	0
354	20241015	130700	108496648	1837	1837	1837	1837	0
355	20241015	130600	108496648	1837	1837	1837	1837	0
356	20241015	130500	108496648	1837	1837	1837	1837	0
357	20241015	130400	108496648	1837	1837	1837	1837	0
358	20241015	130300	108496648	1837	1837	1837	1837	0
359	20241015	130200	108496648	1837	1837	1837	1837	0
360	20241015	130100	108496648	1837	1837	1837	1837	0
361	20241015	130000	108496648	1837	1837	1837	1837	2
362	20241015	125900	108492974	1833	1833	1833	1833	0
363	20241015	125800	108492974	1833	1833	1833	1833	700
364	20241015	125700	107209874	1833	1833	1833	1833	0
365	20241015	125600	107209874	1833	1833	1833	1833	0
366	20241015	125500	107209874	1833	1833	1833	1833	0
367	20241015	125400	107209874	1833	1833	1833	1833	1025
368	20241015	125300	105331049	1838	1838	1838	1838	2
369	20241015	125200	105327373	1834	1834	1834	1834	0
370	20241015	125100	105327373	1834	1834	1834	1834	0
371	20241015	125000	105327373	1834	1834	1834	1833	198
372	20241015	124900	104964390	1833	1833	1833	1833	0
373	20241015	124800	104964390	1833	1833	1833	1833	100
374	20241015	124700	104781090	1834	1834	1834	1834	11
375	20241015	124600	104760916	1834	1839	1839	1834	3
376	20241015	124500	104755404	1839	1839	1839	1839	8
377	20241015	124400	104740692	1839	1839	1839	1839	0
378	20241015	124300	104740692	1839	1839	1839	1839	0
379	20241015	124200	104740692	1839	1839	1839	1839	0
380	20241015	124100	104740692	1839	1839	1839	1839	0
381	20241015	124000	104740692	1839	1839	1839	1839	0
382	20241015	123900	104740692	1839	1839	1839	1839	2
383	20241015	123800	104737014	1832	1832	1832	1832	0
384	20241015	123700	104737014	1832	1834	1834	1832	5074
385	20241015	123600	95435393	1834	1834	1834	1834	74
386	20241015	123500	95299677	1834	1834	1834	1834	0
387	20241015	123400	95299677	1834	1834	1834	1834	2100
388	20241015	123300	91448277	1834	1840	1840	1834	11
389	20241015	123200	91428043	1841	1841	1841	1841	0
390	20241015	123100	91428043	1841	1841	1841	1841	0
391	20241015	123000	91428043	1841	1841	1841	1841	0
392	20241015	122900	91428043	1841	1841	1841	1841	0
393	20241015	122800	91428043	1841	1841	1841	1841	0
394	20241015	122700	91428043	1841	1841	1841	1841	0
395	20241015	122600	91428043	1841	1841	1841	1841	0
396	20241015	122500	91428043	1841	1841	1841	1841	0
397	20241015	122400	91428043	1841	1841	1841	1841	0
398	20241015	122300	91428043	1841	1841	1841	1841	0
399	20241015	122200	91428043	1841	1841	1841	1841	0
400	20241015	122100	91428043	1841	1841	1841	1841	0
401	20241015	122000	91428043	1841	1841	1841	1841	0
402	20241015	121900	91428043	1841	1841	1841	1841	0
403	20241015	121800	91428043	1841	1841	1841	1841	0
404	20241015	121700	91428043	1841	1841	1841	1841	0
405	20241015	121600	91428043	1841	1841	1841	1841	2
406	20241015	121500	91424361	1833	1833	1833	1833	0
407	20241015	121400	91424361	1833	1833	1833	1833	0
408	20241015	121300	91424361	1833	1833	1833	1833	0
409	20241015	121200	91424361	1833	1835	1835	1833	2500
410	20241015	121100	86840251	1841	1841	1841	1841	0
411	20241015	121000	86840251	1841	1841	1841	1841	0
412	20241015	120900	86840251	1841	1841	1841	1841	0
413	20241015	120800	86840251	1841	1841	1841	1841	0
414	20241015	120700	86840251	1841	1841	1841	1841	0
415	20241015	120600	86840251	1841	1841	1841	1841	0
416	20241015	120500	86840251	1841	1841	1841	1841	0
417	20241015	120400	86840251	1841	1841	1841	1841	4
418	20241015	120300	86832887	1841	1841	1841	1841	0
419	20241015	120200	86832887	1841	1841	1841	1841	5
420	20241015	120100	86823682	1841	1841	1841	1841	0
421	20241015	120000	86823682	1841	1841	1841	1841	0
422	20241015	115900	86823682	1841	1841	1841	1841	12
423	20241015	115800	86801590	1841	1841	1841	1841	0
424	20241015	115700	86801590	1841	1841	1841	1841	0
425	20241015	115600	86801590	1841	1841	1841	1841	14
426	20241015	115500	86775816	1841	1841	1841	1841	1
427	20241015	115400	86773975	1833	1833	1833	1833	0
428	20241015	115300	86773975	1833	1833	1833	1833	0
429	20241015	115200	86773975	1833	1837	1837	1833	601
430	20241015	115100	85672149	1841	1838	1841	1838	400
431	20241015	115000	84936148	1837	1837	1837	1837	0
432	20241015	114900	84936148	1837	1837	1837	1837	1
433	20241015	114800	84934311	1838	1838	1838	1838	22
434	20241015	114700	84893875	1837	1837	1837	1837	0
435	20241015	114600	84893875	1837	1837	1837	1837	0
436	20241015	114500	84893875	1837	1837	1837	1837	0
437	20241015	114400	84893875	1837	1837	1837	1837	1
438	20241015	114300	84892038	1838	1838	1838	1838	0
439	20241015	114200	84892038	1838	1838	1838	1838	0
440	20241015	114100	84892038	1838	1838	1838	1838	0
441	20241015	114000	84892038	1838	1838	1838	1838	1
442	20241015	113900	84890200	1838	1838	1838	1838	0
443	20241015	113800	84890200	1838	1838	1838	1838	0
444	20241015	113700	84890200	1838	1838	1838	1838	0
445	20241015	113600	84890200	1838	1838	1838	1838	0
446	20241015	113500	84890200	1838	1838	1838	1838	0
447	20241015	113400	84890200	1838	1838	1838	1838	9
448	20241015	113300	84873658	1838	1838	1838	1838	0
449	20241015	113200	84873658	1838	1838	1838	1838	4
450	20241015	113100	84866306	1839	1839	1839	1839	6
451	20241015	113000	84855272	1839	1839	1839	1839	2
452	20241015	112900	84851594	1840	1840	1840	1840	0
453	20241015	112800	84851594	1840	1840	1840	1840	2
454	20241015	112700	84847914	1839	1839	1839	1839	2
455	20241015	112600	84844236	1839	1839	1839	1839	0
456	20241015	112500	84844236	1839	1839	1839	1839	1
457	20241015	112400	84842397	1840	1840	1840	1840	0
458	20241015	112300	84842397	1840	1840	1840	1840	0
459	20241015	112200	84842397	1840	1840	1840	1840	10
460	20241015	112100	84823997	1840	1840	1840	1840	0
461	20241015	112000	84823997	1840	1840	1840	1840	0
462	20241015	111900	84823997	1840	1840	1840	1840	0
463	20241015	111800	84823997	1840	1840	1840	1840	15
464	20241015	111700	84796397	1840	1840	1840	1840	0
465	20241015	111600	84796397	1840	1840	1840	1840	0
466	20241015	111500	84796397	1840	1840	1840	1840	13
467	20241015	111400	84772477	1840	1840	1840	1840	0
468	20241015	111300	84772477	1840	1840	1840	1840	30
469	20241015	111200	84717277	1840	1840	1840	1840	0
470	20241015	111100	84717277	1840	1831	1840	1831	63
471	20241015	111000	84601915	1841	1841	1841	1841	2
472	20241015	110900	84598233	1841	1841	1841	1841	8
473	20241015	110800	84583505	1841	1841	1841	1840	16
474	20241015	110700	84554060	1832	1833	1841	1832	3810
475	20241015	110600	77572619	1842	1842	1842	1842	0
476	20241015	110500	77572619	1842	1842	1842	1842	0
477	20241015	110400	77572619	1842	1842	1842	1842	0
478	20241015	110300	77572619	1842	1842	1842	1842	0
479	20241015	110200	77572619	1842	1842	1842	1842	300
480	20241015	110100	77020019	1842	1842	1842	1842	2
481	20241015	110000	77016335	1842	1842	1842	1842	0
482	20241015	105900	77016335	1842	1842	1842	1842	0
483	20241015	105800	77016335	1842	1842	1842	1842	0
484	20241015	105700	77016335	1842	1842	1842	1842	0
485	20241015	105600	77016335	1842	1842	1842	1842	0
486	20241015	105500	77016335	1842	1842	1842	1842	0
487	20241015	105400	77016335	1842	1842	1842	1842	0
488	20241015	105300	77016335	1842	1842	1842	1842	300
489	20241015	105200	76463735	1842	1842	1842	1842	0
490	20241015	105100	76463735	1842	1842	1842	1842	0
491	20241015	105000	76463735	1842	1842	1842	1842	2
492	20241015	104900	76460051	1842	1842	1842	1842	0
493	20241015	104800	76460051	1842	1842	1842	1842	10
494	20241015	104700	76441631	1842	1842	1842	1842	2
495	20241015	104600	76437947	1842	1832	1842	1832	103
496	20241015	104500	76249221	1842	1842	1842	1842	0
497	20241015	104400	76249221	1842	1842	1842	1842	0
498	20241015	104300	76249221	1842	1842	1842	1842	2
499	20241015	104200	76245537	1843	1843	1843	1843	0
500	20241015	104100	76245537	1843	1843	1843	1843	2
501	20241015	104000	76241851	1843	1843	1843	1843	0
502	20241015	103900	76241851	1843	1843	1843	1843	10
503	20241015	103800	76223421	1832	1837	1837	1832	250
504	20241015	103700	75764846	1843	1843	1843	1843	0
505	20241015	103600	75764846	1843	1843	1843	1843	2
506	20241015	103500	75761160	1837	1841	1843	1837	82
507	20241015	103400	75610239	1840	1840	1840	1840	173
508	20241015	103300	75291919	1839	1839	1839	1839	64
509	20241015	103200	75174223	1839	1839	1839	1839	12
510	20241015	103100	75152155	1839	1839	1839	1839	0
511	20241015	103000	75152155	1839	1839	1839	1839	0
512	20241015	102900	75152155	1839	1839	1839	1839	0
513	20241015	102800	75152155	1839	1837	1839	1837	18
514	20241015	102700	75119085	1839	1839	1839	1839	0
515	20241015	102600	75119085	1839	1839	1839	1839	2
516	20241015	102500	75115407	1838	1838	1838	1838	0
517	20241015	102400	75115407	1838	1838	1838	1838	20
518	20241015	102300	75078647	1839	1839	1839	1839	320
519	20241015	102200	74490167	1839	1839	1839	1839	0
520	20241015	102100	74490167	1839	1839	1839	1839	0
521	20241015	102000	74490167	1839	1832	1839	1831	2352
522	20241015	101900	70182131	1839	1839	1839	1839	0
523	20241015	101800	70182131	1839	1839	1839	1839	0
524	20241015	101700	70182131	1839	1839	1839	1839	0
525	20241015	101600	70182131	1839	1839	1839	1839	0
526	20241015	101500	70182131	1839	1839	1839	1839	0
527	20241015	101400	70182131	1839	1839	1839	1839	1
528	20241015	101300	70180292	1839	1839	1839	1839	0
529	20241015	101200	70180292	1839	1839	1839	1839	10
530	20241015	101100	70161902	1839	1839	1839	1839	10
531	20241015	101000	70143512	1831	1832	1832	1831	1067
532	20241015	100900	68189239	1832	1835	1835	1832	3996
533	20241015	100800	60864342	1839	1838	1839	1838	649
534	20241015	100700	59671478	1838	1838	1838	1838	2
535	20241015	100600	59667802	1839	1839	1839	1839	0
536	20241015	100500	59667802	1839	1839	1839	1839	17
537	20241015	100400	59636539	1839	1839	1839	1839	10
538	20241015	100300	59618149	1833	1833	1833	1833	0
539	20241015	100200	59618149	1833	1840	1840	1833	3458
540	20241015	100100	53278491	1840	1840	1840	1840	0
541	20241015	100000	53278491	1840	1840	1840	1840	0
542	20241015	095900	53278491	1840	1840	1840	1840	2
543	20241015	095800	53274811	1840	1840	1840	1840	0
544	20241015	095700	53274811	1840	1840	1840	1840	3
545	20241015	095600	53269291	1841	1841	1841	1841	0
546	20241015	095500	53269291	1841	1841	1841	1841	4
547	20241015	095400	53261927	1844	1834	1844	1832	552
548	20241015	095300	52250439	1849	1838	1849	1831	1877
549	20241015	095200	48810644	1839	1839	1839	1839	100
550	20241015	095100	48626744	1839	1839	1839	1839	0
551	20241015	095000	48626744	1839	1839	1839	1839	0
552	20241015	094900	48626744	1839	1839	1839	1839	17
553	20241015	094800	48595481	1836	1837	1839	1836	178
554	20241015	094700	48268641	1838	1839	1839	1838	6979
555	20241015	094600	35435920	1840	1840	1840	1840	615
556	20241015	094500	34304320	1849	1849	1849	1849	0
557	20241015	094400	34304320	1849	1849	1849	1849	0
558	20241015	094300	34304320	1849	1849	1849	1849	2
559	20241015	094200	34300622	1847	1849	1849	1847	106
560	20241015	094100	34104828	1849	1849	1849	1849	22
561	20241015	094000	34064150	1849	1848	1849	1848	80
562	20241015	093900	33916295	1850	1850	1850	1850	0
563	20241015	093800	33916295	1850	1850	1850	1850	0
564	20241015	093700	33916295	1850	1851	1851	1840	547
565	20241015	093600	32909709	1845	1850	1851	1845	2105
566	20241015	093500	29024585	1846	1846	1846	1846	149
567	20241015	093400	28749531	1845	1851	1851	1845	83
568	20241015	093300	28596342	1851	1851	1851	1851	0
569	20241015	093200	28596342	1851	1851	1851	1851	0
570	20241015	093100	28596342	1851	1851	1851	1851	0
571	20241015	093000	28596342	1851	1850	1851	1850	650
572	20241015	092900	27393692	1851	1851	1851	1851	540
573	20241015	092800	26394152	1851	1850	1851	1850	2640
574	20241015	092700	21507652	1850	1849	1850	1849	50
575	20241015	092600	21415182	1848	1847	1848	1847	994
576	20241015	092500	19579214	1847	1840	1847	1840	125
577	20241015	092400	19349207	1840	1840	1840	1840	0
578	20241015	092300	19349207	1840	1847	1847	1840	299
579	20241015	092200	18799012	1840	1840	1840	1840	0
580	20241015	092100	18799012	1840	1844	1844	1840	101
581	20241015	092000	18613132	1847	1847	1847	1847	0
582	20241015	091900	18613132	1847	1847	1847	1847	1
583	20241015	091800	18611285	1838	1838	1838	1838	882
584	20241015	091700	16990169	1839	1840	1847	1839	620
585	20241015	091600	15849621	1846	1846	1846	1846	0
586	20241015	091500	15849621	1846	1846	1846	1846	0
587	20241015	091400	15849621	1846	1846	1846	1846	0
588	20241015	091300	15849621	1846	1841	1846	1841	300
589	20241015	091200	15296417	1840	1841	1841	1840	741
590	20241015	091100	13932858	1844	1844	1844	1844	50
591	20241015	091000	13840658	1844	1841	1844	1841	368
592	20241015	090900	13162672	1844	1841	1844	1840	1002
593	20241015	090800	11318573	1844	1842	1844	1842	229
594	20241015	090700	10896723	1842	1847	1847	1842	406
595	20241015	090600	10148313	1859	1859	1859	1859	0
596	20241015	090500	10148313	1859	1858	1859	1858	1806
597	20241015	090400	6791545	1858	1858	1858	1858	50
598	20241015	090300	6698645	1858	1855	1858	1855	27
599	20241015	090200	6648554	1855	1850	1855	1850	182
600	20241015	090100	6310949	1842	1841	1842	1841	679
601	20241015	090000	5060909	1841	1841	1841	1841	2749