KissMeData/012860/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	185900	157837221	1845	1845	1845	1845	2732
3	20241004	185800	157837221	1845	1845	1845	1845	0
4	20241004	185700	157837221	1845	1845	1845	1845	0
5	20241004	185600	157837221	1845	1845	1845	1845	0
6	20241004	185500	157837221	1845	1845	1845	1845	0
7	20241004	185400	157837221	1845	1845	1845	1845	0
8	20241004	185300	157837221	1845	1845	1845	1845	0
9	20241004	185200	157837221	1845	1845	1845	1845	0
10	20241004	185100	157837221	1845	1845	1845	1845	0
11	20241004	185000	157837221	1845	1845	1845	1845	0
12	20241004	184900	157837221	1845	1845	1845	1845	0
13	20241004	184800	157837221	1845	1845	1845	1845	0
14	20241004	184700	157837221	1845	1845	1845	1845	0
15	20241004	184600	157837221	1845	1845	1845	1845	0
16	20241004	184500	157837221	1845	1845	1845	1845	0
17	20241004	184400	157837221	1845	1845	1845	1845	0
18	20241004	184300	157837221	1845	1845	1845	1845	0
19	20241004	184200	157837221	1845	1845	1845	1845	0
20	20241004	184100	157837221	1845	1845	1845	1845	0
21	20241004	184000	157837221	1845	1845	1845	1845	0
22	20241004	183900	157837221	1845	1845	1845	1845	0
23	20241004	183800	157837221	1845	1845	1845	1845	0
24	20241004	183700	157837221	1845	1845	1845	1845	0
25	20241004	183600	157837221	1845	1845	1845	1845	0
26	20241004	183500	157837221	1845	1845	1845	1845	0
27	20241004	183400	157837221	1845	1845	1845	1845	0
28	20241004	183300	157837221	1845	1845	1845	1845	0
29	20241004	183200	157837221	1845	1845	1845	1845	0
30	20241004	183100	157837221	1845	1845	1845	1845	0
31	20241004	183000	157837221	1845	1845	1845	1845	0
32	20241004	182900	157837221	1845	1845	1845	1845	2732
33	20241004	182800	157837221	1845	1845	1845	1845	0
34	20241004	182700	157837221	1845	1845	1845	1845	0
35	20241004	182600	157837221	1845	1845	1845	1845	0
36	20241004	182500	157837221	1845	1845	1845	1845	0
37	20241004	182400	157837221	1845	1845	1845	1845	0
38	20241004	182300	157837221	1845	1845	1845	1845	0
39	20241004	182200	157837221	1845	1845	1845	1845	0
40	20241004	182100	157837221	1845	1845	1845	1845	0
41	20241004	182000	157837221	1845	1845	1845	1845	0
42	20241004	181900	157837221	1845	1845	1845	1845	0
43	20241004	181800	157837221	1845	1845	1845	1845	0
44	20241004	181700	157837221	1845	1845	1845	1845	0
45	20241004	181600	157837221	1845	1845	1845	1845	0
46	20241004	181500	157837221	1845	1845	1845	1845	0
47	20241004	181400	157837221	1845	1845	1845	1845	0
48	20241004	181300	157837221	1845	1845	1845	1845	0
49	20241004	181200	157837221	1845	1845	1845	1845	0
50	20241004	181100	157837221	1845	1845	1845	1845	0
51	20241004	181000	157837221	1845	1845	1845	1845	0
52	20241004	180900	157837221	1845	1845	1845	1845	0
53	20241004	180800	157837221	1845	1845	1845	1845	0
54	20241004	180700	157837221	1845	1845	1845	1845	0
55	20241004	180600	157837221	1845	1845	1845	1845	0
56	20241004	180500	157837221	1845	1845	1845	1845	0
57	20241004	180400	157837221	1845	1845	1845	1845	0
58	20241004	180300	157837221	1845	1845	1845	1845	0
59	20241004	180200	157837221	1845	1845	1845	1845	0
60	20241004	180100	157837221	1845	1845	1845	1845	0
61	20241004	180000	157837221	1845	1845	1845	1845	0
62	20241004	175900	157837221	1845	1845	1845	1845	2732
63	20241004	175800	157837221	1845	1845	1845	1845	0
64	20241004	175700	157837221	1845	1845	1845	1845	0
65	20241004	175600	157837221	1845	1845	1845	1845	0
66	20241004	175500	157837221	1845	1845	1845	1845	0
67	20241004	175400	157837221	1845	1845	1845	1845	0
68	20241004	175300	157837221	1845	1845	1845	1845	0
69	20241004	175200	157837221	1845	1845	1845	1845	0
70	20241004	175100	157837221	1845	1845	1845	1845	0
71	20241004	175000	157837221	1845	1845	1845	1845	0
72	20241004	174900	157837221	1845	1845	1845	1845	0
73	20241004	174800	157837221	1845	1845	1845	1845	0
74	20241004	174700	157837221	1845	1845	1845	1845	0
75	20241004	174600	157837221	1845	1845	1845	1845	0
76	20241004	174500	157837221	1845	1845	1845	1845	0
77	20241004	174400	157837221	1845	1845	1845	1845	0
78	20241004	174300	157837221	1845	1845	1845	1845	0
79	20241004	174200	157837221	1845	1845	1845	1845	0
80	20241004	174100	157837221	1845	1845	1845	1845	0
81	20241004	174000	157837221	1845	1845	1845	1845	0
82	20241004	173900	157837221	1845	1845	1845	1845	0
83	20241004	173800	157837221	1845	1845	1845	1845	0
84	20241004	173700	157837221	1845	1845	1845	1845	0
85	20241004	173600	157837221	1845	1845	1845	1845	0
86	20241004	173500	157837221	1845	1845	1845	1845	0
87	20241004	173400	157837221	1845	1845	1845	1845	0
88	20241004	173300	157837221	1845	1845	1845	1845	0
89	20241004	173200	157837221	1845	1845	1845	1845	0
90	20241004	173100	157837221	1845	1845	1845	1845	0
91	20241004	173000	157837221	1845	1845	1845	1845	0
92	20241004	172900	157837221	1845	1845	1845	1845	2732
93	20241004	172800	157837221	1845	1845	1845	1845	0
94	20241004	172700	157837221	1845	1845	1845	1845	0
95	20241004	172600	157837221	1845	1845	1845	1845	0
96	20241004	172500	157837221	1845	1845	1845	1845	0
97	20241004	172400	157837221	1845	1845	1845	1845	0
98	20241004	172300	157837221	1845	1845	1845	1845	0
99	20241004	172200	157837221	1845	1845	1845	1845	0
100	20241004	172100	157837221	1845	1845	1845	1845	0
101	20241004	172000	157837221	1845	1845	1845	1845	0
102	20241004	171900	157837221	1845	1845	1845	1845	0
103	20241004	171800	157837221	1845	1845	1845	1845	0
104	20241004	171700	157837221	1845	1845	1845	1845	0
105	20241004	171600	157837221	1845	1845	1845	1845	0
106	20241004	171500	157837221	1845	1845	1845	1845	0
107	20241004	171400	157837221	1845	1845	1845	1845	0
108	20241004	171300	157837221	1845	1845	1845	1845	0
109	20241004	171200	157837221	1845	1845	1845	1845	0
110	20241004	171100	157837221	1845	1845	1845	1845	0
111	20241004	171000	157837221	1845	1845	1845	1845	0
112	20241004	170900	157837221	1845	1845	1845	1845	0
113	20241004	170800	157837221	1845	1845	1845	1845	0
114	20241004	170700	157837221	1845	1845	1845	1845	0
115	20241004	170600	157837221	1845	1845	1845	1845	0
116	20241004	170500	157837221	1845	1845	1845	1845	0
117	20241004	170400	157837221	1845	1845	1845	1845	0
118	20241004	170300	157837221	1845	1845	1845	1845	0
119	20241004	170200	157837221	1845	1845	1845	1845	0
120	20241004	170100	157837221	1845	1845	1845	1845	0
121	20241004	170000	157837221	1845	1845	1845	1845	0
122	20241004	165900	157837221	1845	1845	1845	1845	2732
123	20241004	165800	157837221	1845	1845	1845	1845	0
124	20241004	165700	157837221	1845	1845	1845	1845	0
125	20241004	165600	157837221	1845	1845	1845	1845	0
126	20241004	165500	157837221	1845	1845	1845	1845	0
127	20241004	165400	157837221	1845	1845	1845	1845	0
128	20241004	165300	157837221	1845	1845	1845	1845	0
129	20241004	165200	157837221	1845	1845	1845	1845	0
130	20241004	165100	157837221	1845	1845	1845	1845	0
131	20241004	165000	157837221	1845	1845	1845	1845	0
132	20241004	164900	157837221	1845	1845	1845	1845	0
133	20241004	164800	157837221	1845	1845	1845	1845	0
134	20241004	164700	157837221	1845	1845	1845	1845	0
135	20241004	164600	157837221	1845	1845	1845	1845	0
136	20241004	164500	157837221	1845	1845	1845	1845	0
137	20241004	164400	157837221	1845	1845	1845	1845	0
138	20241004	164300	157837221	1845	1845	1845	1845	0
139	20241004	164200	157837221	1845	1845	1845	1845	0
140	20241004	164100	157837221	1845	1845	1845	1845	0
141	20241004	164000	157837221	1845	1845	1845	1845	0
142	20241004	163900	157837221	1845	1845	1845	1845	0
143	20241004	163800	157837221	1845	1845	1845	1845	0
144	20241004	163700	157837221	1845	1845	1845	1845	0
145	20241004	163600	157837221	1845	1845	1845	1845	0
146	20241004	163500	157837221	1845	1845	1845	1845	0
147	20241004	163400	157837221	1845	1845	1845	1845	0
148	20241004	163300	157837221	1845	1845	1845	1845	0
149	20241004	163200	157837221	1845	1845	1845	1845	0
150	20241004	163100	157837221	1845	1845	1845	1845	0
151	20241004	163000	157837221	1845	1845	1845	1845	0
152	20241004	162900	157837221	1845	1845	1845	1845	2732
153	20241004	162800	157837221	1845	1845	1845	1845	0
154	20241004	162700	157837221	1845	1845	1845	1845	0
155	20241004	162600	157837221	1845	1845	1845	1845	0
156	20241004	162500	157837221	1845	1845	1845	1845	0
157	20241004	162400	157837221	1845	1845	1845	1845	0
158	20241004	162300	157837221	1845	1845	1845	1845	0
159	20241004	162200	157837221	1845	1845	1845	1845	0
160	20241004	162100	157837221	1845	1845	1845	1845	0
161	20241004	162000	157837221	1845	1845	1845	1845	0
162	20241004	161900	157837221	1845	1845	1845	1845	0
163	20241004	161800	157837221	1845	1845	1845	1845	0
164	20241004	161700	157837221	1845	1845	1845	1845	0
165	20241004	161600	157837221	1845	1845	1845	1845	0
166	20241004	161500	157837221	1845	1845	1845	1845	0
167	20241004	161400	157837221	1845	1845	1845	1845	0
168	20241004	161300	157837221	1845	1845	1845	1845	0
169	20241004	161200	157837221	1845	1845	1845	1845	0
170	20241004	161100	157837221	1845	1845	1845	1845	0
171	20241004	161000	157837221	1845	1845	1845	1845	0
172	20241004	160900	157837221	1845	1845	1845	1845	0
173	20241004	160800	157837221	1845	1845	1845	1845	0
174	20241004	160700	157837221	1845	1845	1845	1845	0
175	20241004	160600	157837221	1845	1845	1845	1845	0
176	20241004	160500	157837221	1845	1845	1845	1845	0
177	20241004	160400	157837221	1845	1845	1845	1845	0
178	20241004	160300	157837221	1845	1845	1845	1845	0
179	20241004	160200	157837221	1845	1845	1845	1845	0
180	20241004	160100	157837221	1845	1845	1845	1845	0
181	20241004	160000	157837221	1845	1845	1845	1845	0
182	20241004	155900	157837221	1845	1845	1845	1845	2732
183	20241004	155800	157837221	1845	1845	1845	1845	0
184	20241004	155700	157837221	1845	1845	1845	1845	0
185	20241004	155600	157837221	1845	1845	1845	1845	0
186	20241004	155500	157837221	1845	1845	1845	1845	0
187	20241004	155400	157837221	1845	1845	1845	1845	0
188	20241004	155300	157837221	1845	1845	1845	1845	0
189	20241004	155200	157837221	1845	1845	1845	1845	0
190	20241004	155100	157837221	1845	1845	1845	1845	0
191	20241004	155000	157837221	1845	1845	1845	1845	0
192	20241004	154900	157837221	1845	1845	1845	1845	0
193	20241004	154800	157837221	1845	1845	1845	1845	0
194	20241004	154700	157837221	1845	1845	1845	1845	0
195	20241004	154600	157837221	1845	1845	1845	1845	0
196	20241004	154500	157837221	1845	1845	1845	1845	0
197	20241004	154400	157837221	1845	1845	1845	1845	0
198	20241004	154300	157837221	1845	1845	1845	1845	0
199	20241004	154200	157837221	1845	1845	1845	1845	0
200	20241004	154100	157837221	1845	1845	1845	1845	0
201	20241004	154000	157837221	1845	1845	1845	1845	0
202	20241004	153900	157837221	1845	1845	1845	1845	0
203	20241004	153800	157837221	1845	1845	1845	1845	0
204	20241004	153700	157837221	1845	1845	1845	1845	0
205	20241004	153600	157837221	1845	1845	1845	1845	0
206	20241004	153500	157837221	1845	1845	1845	1845	0
207	20241004	153400	157837221	1845	1845	1845	1845	0
208	20241004	153300	157837221	1845	1845	1845	1845	0
209	20241004	153200	157837221	1845	1845	1845	1845	0
210	20241004	153100	157837221	1845	1845	1845	1845	0
211	20241004	153000	157837221	1845	1845	1845	1845	2732
212	20241004	152900	152796681	1841	1841	1841	1841	0
213	20241004	152800	152796681	1841	1841	1841	1841	0
214	20241004	152700	152796681	1841	1841	1841	1841	0
215	20241004	152600	152796681	1841	1841	1841	1841	0
216	20241004	152500	152796681	1841	1841	1841	1841	0
217	20241004	152400	152796681	1841	1841	1841	1841	0
218	20241004	152300	152796681	1841	1841	1841	1841	0
219	20241004	152200	152796681	1841	1841	1841	1841	0
220	20241004	152100	152796681	1841	1841	1841	1841	0
221	20241004	152000	152796681	1841	1841	1841	1841	0
222	20241004	151900	152796681	1841	1841	1841	1841	94
223	20241004	151800	152623627	1845	1845	1845	1841	77
224	20241004	151700	152481630	1845	1845	1850	1845	172
225	20241004	151600	152164280	1850	1850	1850	1850	2
226	20241004	151500	152160580	1850	1846	1850	1846	38
227	20241004	151400	152090428	1846	1846	1846	1846	701
228	20241004	151300	150796382	1850	1850	1850	1850	0
229	20241004	151200	150796382	1850	1850	1850	1850	0
230	20241004	151100	150796382	1850	1846	1850	1846	3
231	20241004	151000	150790836	1850	1850	1850	1850	0
232	20241004	150900	150790836	1850	1850	1850	1850	0
233	20241004	150800	150790836	1850	1850	1850	1850	0
234	20241004	150700	150790836	1850	1850	1850	1850	58
235	20241004	150600	150683536	1852	1852	1852	1852	0
236	20241004	150500	150683536	1852	1852	1852	1852	0
237	20241004	150400	150683536	1852	1852	1852	1852	0
238	20241004	150300	150683536	1852	1852	1852	1852	0
239	20241004	150200	150683536	1852	1852	1852	1852	0
240	20241004	150100	150683536	1852	1851	1852	1851	306
241	20241004	150000	150117066	1851	1851	1851	1851	8
242	20241004	145900	150102258	1852	1852	1852	1852	0
243	20241004	145800	150102258	1852	1852	1852	1852	0
244	20241004	145700	150102258	1852	1852	1852	1852	0
245	20241004	145600	150102258	1852	1852	1852	1852	0
246	20241004	145500	150102258	1852	1852	1852	1852	0
247	20241004	145400	150102258	1852	1852	1852	1852	0
248	20241004	145300	150102258	1852	1852	1852	1852	5
249	20241004	145200	150092998	1845	1845	1845	1845	0
250	20241004	145100	150092998	1845	1845	1845	1845	0
251	20241004	145000	150092998	1845	1845	1845	1845	0
252	20241004	144900	150092998	1845	1845	1845	1845	0
253	20241004	144800	150092998	1845	1845	1845	1845	0
254	20241004	144700	150092998	1845	1845	1845	1845	0
255	20241004	144600	150092998	1845	1845	1845	1845	0
256	20241004	144500	150092998	1845	1845	1845	1845	0
257	20241004	144400	150092998	1845	1845	1845	1845	71
258	20241004	144300	149962003	1840	1840	1840	1840	0
259	20241004	144200	149962003	1840	1840	1840	1840	810
260	20241004	144100	148471603	1840	1840	1840	1840	0
261	20241004	144000	148471603	1840	1845	1845	1840	2930
262	20241004	143900	143075875	1846	1846	1846	1846	0
263	20241004	143800	143075875	1846	1846	1846	1846	12
264	20241004	143700	143053723	1852	1852	1852	1852	0
265	20241004	143600	143053723	1852	1852	1852	1852	2
266	20241004	143500	143050019	1847	1847	1847	1847	191
267	20241004	143400	142697242	1847	1847	1847	1847	9
268	20241004	143300	142680619	1847	1847	1847	1847	2
269	20241004	143200	142676925	1852	1852	1852	1852	17
270	20241004	143100	142645441	1852	1851	1852	1851	12
271	20241004	143000	142623226	1851	1851	1851	1851	0
272	20241004	142900	142623226	1851	1851	1851	1851	0
273	20241004	142800	142623226	1851	1851	1851	1851	1
274	20241004	142700	142621375	1852	1852	1852	1852	2
275	20241004	142600	142617671	1845	1845	1845	1845	15
276	20241004	142500	142589996	1852	1852	1852	1852	0
277	20241004	142400	142589996	1852	1852	1852	1852	1
278	20241004	142300	142588144	1845	1850	1850	1845	76
279	20241004	142200	142447914	1853	1853	1853	1852	60
280	20241004	142100	142336759	1853	1853	1853	1853	100
281	20241004	142000	142151459	1853	1853	1853	1853	0
282	20241004	141900	142151459	1853	1853	1853	1853	0
283	20241004	141800	142151459	1853	1853	1853	1853	5
284	20241004	141700	142142194	1856	1856	1856	1856	7
285	20241004	141600	142129202	1846	1846	1846	1846	48
286	20241004	141500	142040594	1859	1859	1859	1859	0
287	20241004	141400	142040594	1859	1859	1859	1859	0
288	20241004	141300	142040594	1859	1859	1859	1859	0
289	20241004	141200	142040594	1859	1859	1859	1859	0
290	20241004	141100	142040594	1859	1859	1859	1859	79
291	20241004	141000	141893733	1860	1859	1860	1859	50
292	20241004	140900	141800782	1859	1859	1859	1859	48
293	20241004	140800	141711550	1859	1858	1859	1858	138
294	20241004	140700	141455072	1859	1859	1859	1859	0
295	20241004	140600	141455072	1859	1859	1859	1859	10
296	20241004	140500	141436482	1860	1860	1860	1860	0
297	20241004	140400	141436482	1860	1857	1860	1857	1000
298	20241004	140300	139576618	1860	1860	1860	1860	0
299	20241004	140200	139576618	1860	1860	1860	1860	0
300	20241004	140100	139576618	1860	1860	1860	1860	0
301	20241004	140000	139576618	1860	1860	1860	1860	0
302	20241004	135900	139576618	1860	1860	1860	1860	0
303	20241004	135800	139576618	1860	1860	1860	1860	0
304	20241004	135700	139576618	1860	1859	1860	1859	118
305	20241004	135600	139357224	1860	1860	1860	1860	5
306	20241004	135500	139347924	1860	1854	1860	1854	5893
307	20241004	135400	128391112	1855	1855	1855	1855	709
308	20241004	135300	127075917	1855	1854	1855	1854	3
309	20241004	135200	127070353	1853	1853	1853	1853	0
310	20241004	135100	127070353	1853	1852	1853	1852	3
311	20241004	135000	127064795	1853	1853	1853	1853	0
312	20241004	134900	127064795	1853	1853	1853	1853	0
313	20241004	134800	127064795	1853	1853	1853	1853	0
314	20241004	134700	127064795	1853	1852	1853	1852	237
315	20241004	134600	126625636	1853	1853	1853	1853	0
316	20241004	134500	126625636	1853	1853	1853	1853	0
317	20241004	134400	126625636	1853	1852	1853	1852	3
318	20241004	134300	126620079	1853	1853	1853	1853	0
319	20241004	134200	126620079	1853	1853	1853	1853	0
320	20241004	134100	126620079	1853	1853	1853	1853	0
321	20241004	134000	126620079	1853	1853	1853	1853	0
322	20241004	133900	126620079	1853	1853	1853	1853	2
323	20241004	133800	126616373	1853	1853	1853	1853	0
324	20241004	133700	126616373	1853	1853	1853	1853	0
325	20241004	133600	126616373	1853	1853	1853	1853	0
326	20241004	133500	126616373	1853	1853	1853	1853	0
327	20241004	133400	126616373	1853	1853	1853	1853	0
328	20241004	133300	126616373	1853	1853	1853	1853	0
329	20241004	133200	126616373	1853	1853	1853	1853	0
330	20241004	133100	126616373	1853	1853	1853	1853	0
331	20241004	133000	126616373	1853	1853	1853	1853	0
332	20241004	132900	126616373	1853	1853	1853	1853	0
333	20241004	132800	126616373	1853	1853	1853	1853	0
334	20241004	132700	126616373	1853	1853	1853	1853	0
335	20241004	132600	126616373	1853	1853	1853	1853	0
336	20241004	132500	126616373	1853	1853	1853	1853	0
337	20241004	132400	126616373	1853	1853	1853	1853	0
338	20241004	132300	126616373	1853	1853	1853	1853	0
339	20241004	132200	126616373	1853	1853	1853	1853	1
340	20241004	132100	126614520	1848	1842	1848	1842	1340
341	20241004	132000	124141224	1842	1842	1842	1842	12
342	20241004	131900	124119120	1842	1842	1842	1842	0
343	20241004	131800	124119120	1842	1842	1842	1842	0
344	20241004	131700	124119120	1842	1842	1842	1842	139
345	20241004	131600	123863082	1842	1842	1842	1842	0
346	20241004	131500	123863082	1842	1843	1843	1842	137
347	20241004	131400	123610721	1843	1843	1843	1843	3
348	20241004	131300	123605192	1843	1844	1844	1843	1595
349	20241004	131200	120665600	1844	1845	1845	1844	49
350	20241004	131100	120575208	1848	1848	1848	1848	0
351	20241004	131000	120575208	1848	1848	1848	1848	100
352	20241004	130900	120390408	1848	1848	1848	1848	0
353	20241004	130800	120390408	1848	1848	1848	1848	0
354	20241004	130700	120390408	1848	1848	1848	1848	0
355	20241004	130600	120390408	1848	1848	1848	1848	0
356	20241004	130500	120390408	1848	1848	1848	1848	0
357	20241004	130400	120390408	1848	1848	1848	1848	0
358	20241004	130300	120390408	1848	1848	1848	1848	0
359	20241004	130200	120390408	1848	1848	1848	1848	0
360	20241004	130100	120390408	1848	1848	1848	1848	0
361	20241004	130000	120390408	1848	1848	1848	1848	0
362	20241004	125900	120390408	1848	1848	1848	1848	0
363	20241004	125800	120390408	1848	1847	1848	1847	15
364	20241004	125700	120362700	1847	1847	1847	1847	0
365	20241004	125600	120362700	1847	1847	1847	1847	0
366	20241004	125500	120362700	1847	1847	1847	1847	0
367	20241004	125400	120362700	1847	1847	1847	1847	0
368	20241004	125300	120362700	1847	1847	1847	1847	0
369	20241004	125200	120362700	1847	1847	1847	1847	0
370	20241004	125100	120362700	1847	1847	1847	1847	0
371	20241004	125000	120362700	1847	1847	1847	1847	0
372	20241004	124900	120362700	1847	1847	1847	1847	0
373	20241004	124800	120362700	1847	1847	1847	1847	0
374	20241004	124700	120362700	1847	1847	1847	1847	0
375	20241004	124600	120362700	1847	1847	1847	1847	0
376	20241004	124500	120362700	1847	1847	1847	1847	0
377	20241004	124400	120362700	1847	1845	1847	1845	26
378	20241004	124300	120314728	1845	1845	1845	1845	24
379	20241004	124200	120270448	1845	1845	1845	1845	0
380	20241004	124100	120270448	1845	1845	1845	1845	0
381	20241004	124000	120270448	1845	1845	1845	1845	4
382	20241004	123900	120263068	1847	1847	1847	1847	0
383	20241004	123800	120263068	1847	1847	1847	1847	0
384	20241004	123700	120263068	1847	1847	1847	1847	0
385	20241004	123600	120263068	1847	1847	1847	1847	0
386	20241004	123500	120263068	1847	1847	1847	1847	0
387	20241004	123400	120263068	1847	1847	1847	1847	3
388	20241004	123300	120257527	1847	1847	1847	1847	0
389	20241004	123200	120257527	1847	1847	1847	1847	40
390	20241004	123100	120183647	1847	1847	1847	1847	0
391	20241004	123000	120183647	1847	1847	1847	1847	157
392	20241004	122900	119893668	1847	1847	1847	1847	1
393	20241004	122800	119891821	1847	1847	1847	1847	0
394	20241004	122700	119891821	1847	1847	1847	1847	0
395	20241004	122600	119891821	1847	1847	1847	1847	0
396	20241004	122500	119891821	1847	1847	1847	1847	0
397	20241004	122400	119891821	1847	1847	1847	1847	0
398	20241004	122300	119891821	1847	1847	1847	1847	0
399	20241004	122200	119891821	1847	1847	1847	1847	500
400	20241004	122100	118968321	1847	1847	1847	1847	0
401	20241004	122000	118968321	1847	1847	1847	1847	0
402	20241004	121900	118968321	1847	1847	1847	1847	0
403	20241004	121800	118968321	1847	1847	1847	1847	0
404	20241004	121700	118968321	1847	1847	1847	1847	0
405	20241004	121600	118968321	1847	1847	1847	1847	0
406	20241004	121500	118968321	1847	1847	1847	1847	0
407	20241004	121400	118968321	1847	1847	1847	1847	0
408	20241004	121300	118968321	1847	1852	1852	1847	4
409	20241004	121200	118960923	1853	1850	1853	1840	1349
410	20241004	121100	116478074	1854	1854	1854	1854	0
411	20241004	121000	116478074	1854	1855	1855	1844	297
412	20241004	120900	115929222	1855	1855	1855	1855	0
413	20241004	120800	115929222	1855	1855	1855	1855	1
414	20241004	120700	115927367	1855	1855	1855	1855	0
415	20241004	120600	115927367	1855	1855	1855	1855	0
416	20241004	120500	115927367	1855	1855	1855	1855	0
417	20241004	120400	115927367	1855	1855	1855	1855	1
418	20241004	120300	115925512	1855	1855	1855	1855	0
419	20241004	120200	115925512	1855	1855	1855	1855	0
420	20241004	120100	115925512	1855	1855	1855	1855	3
421	20241004	120000	115919947	1855	1855	1855	1855	0
422	20241004	115900	115919947	1855	1855	1855	1855	1
423	20241004	115800	115918092	1856	1856	1856	1856	1
424	20241004	115700	115916236	1856	1856	1856	1856	2
425	20241004	115600	115912524	1855	1855	1855	1855	150
426	20241004	115500	115634274	1856	1856	1856	1856	1
427	20241004	115400	115632418	1856	1856	1856	1856	0
428	20241004	115300	115632418	1856	1856	1856	1856	0
429	20241004	115200	115632418	1856	1856	1856	1856	0
430	20241004	115100	115632418	1856	1856	1856	1856	20
431	20241004	115000	115595298	1856	1857	1857	1838	1086
432	20241004	114900	113589747	1858	1858	1858	1858	0
433	20241004	114800	113589747	1858	1861	1861	1858	65
434	20241004	114700	113468814	1861	1861	1861	1861	0
435	20241004	114600	113468814	1861	1861	1861	1861	0
436	20241004	114500	113468814	1861	1861	1861	1861	2
437	20241004	114400	113465092	1860	1860	1860	1860	1
438	20241004	114300	113463232	1860	1860	1860	1860	2
439	20241004	114200	113459512	1863	1863	1863	1863	0
440	20241004	114100	113459512	1863	1863	1863	1863	0
441	20241004	114000	113459512	1863	1863	1863	1863	52
442	20241004	113900	113362636	1863	1863	1863	1863	0
443	20241004	113800	113362636	1863	1863	1863	1863	0
444	20241004	113700	113362636	1863	1863	1863	1863	100
445	20241004	113600	113176336	1863	1863	1863	1863	0
446	20241004	113500	113176336	1863	1863	1863	1863	0
447	20241004	113400	113176336	1863	1860	1863	1858	41
448	20241004	113300	113100086	1863	1863	1863	1863	0
449	20241004	113200	113100086	1863	1863	1863	1863	34
450	20241004	113100	113036744	1863	1863	1863	1863	0
451	20241004	113000	113036744	1863	1863	1863	1863	0
452	20241004	112900	113036744	1863	1863	1863	1863	1
453	20241004	112800	113034881	1863	1863	1863	1863	0
454	20241004	112700	113034881	1863	1863	1863	1863	0
455	20241004	112600	113034881	1863	1858	1863	1855	1010
456	20241004	112500	111161200	1863	1863	1863	1863	0
457	20241004	112400	111161200	1863	1863	1863	1863	0
458	20241004	112300	111161200	1863	1863	1863	1863	0
459	20241004	112200	111161200	1863	1863	1863	1863	0
460	20241004	112100	111161200	1863	1863	1863	1863	0
461	20241004	112000	111161200	1863	1863	1863	1863	0
462	20241004	111900	111161200	1863	1863	1863	1863	0
463	20241004	111800	111161200	1863	1863	1863	1863	0
464	20241004	111700	111161200	1863	1863	1863	1863	0
465	20241004	111600	111161200	1863	1863	1863	1863	200
466	20241004	111500	110788600	1863	1863	1863	1863	0
467	20241004	111400	110788600	1863	1863	1863	1863	0
468	20241004	111300	110788600	1863	1863	1863	1863	0
469	20241004	111200	110788600	1863	1863	1863	1863	0
470	20241004	111100	110788600	1863	1863	1863	1863	0
471	20241004	111000	110788600	1863	1863	1863	1863	0
472	20241004	110900	110788600	1863	1863	1863	1863	0
473	20241004	110800	110788600	1863	1863	1864	1863	113
474	20241004	110700	110578080	1862	1862	1862	1862	100
475	20241004	110600	110391880	1860	1860	1860	1860	0
476	20241004	110500	110391880	1860	1861	1861	1860	1636
477	20241004	110400	107348079	1864	1864	1864	1864	0
478	20241004	110300	107348079	1864	1864	1864	1864	0
479	20241004	110200	107348079	1864	1864	1864	1864	0
480	20241004	110100	107348079	1864	1864	1864	1864	0
481	20241004	110000	107348079	1864	1864	1864	1864	0
482	20241004	105900	107348079	1864	1864	1864	1864	0
483	20241004	105800	107348079	1864	1864	1864	1864	0
484	20241004	105700	107348079	1864	1862	1864	1862	3
485	20241004	105600	107342489	1864	1863	1864	1863	12
486	20241004	105500	107320132	1863	1863	1863	1863	0
487	20241004	105400	107320132	1863	1862	1863	1862	2
488	20241004	105300	107316407	1863	1863	1863	1863	0
489	20241004	105200	107316407	1863	1861	1863	1861	208
490	20241004	105100	106929317	1864	1864	1864	1864	0
491	20241004	105000	106929317	1864	1864	1864	1864	7
492	20241004	104900	106916269	1861	1861	1861	1861	200
493	20241004	104800	106544069	1866	1866	1866	1866	0
494	20241004	104700	106544069	1866	1866	1866	1866	0
495	20241004	104600	106544069	1866	1866	1866	1866	10
496	20241004	104500	106525409	1866	1866	1866	1866	0
497	20241004	104400	106525409	1866	1866	1866	1866	0
498	20241004	104300	106525409	1866	1866	1866	1866	0
499	20241004	104200	106525409	1866	1866	1866	1866	11
500	20241004	104100	106504883	1866	1866	1866	1860	573
501	20241004	104000	105439091	1860	1860	1860	1860	300
502	20241004	103900	104881091	1867	1867	1868	1860	90
503	20241004	103800	104713552	1860	1865	1868	1860	363
504	20241004	103700	104036392	1865	1856	1865	1856	1045
505	20241004	103600	102092748	1856	1856	1857	1856	149
506	20241004	103500	101816194	1856	1856	1856	1856	0
507	20241004	103400	101816194	1856	1856	1856	1856	5
508	20241004	103300	101806914	1856	1853	1856	1853	220
509	20241004	103200	101399001	1853	1853	1853	1853	14
510	20241004	103100	101373059	1853	1853	1853	1853	0
511	20241004	103000	101373059	1853	1853	1853	1853	0
512	20241004	102900	101373059	1853	1853	1853	1853	0
513	20241004	102800	101373059	1853	1852	1853	1852	66
514	20241004	102700	101250802	1853	1852	1853	1852	86
515	20241004	102600	101091516	1852	1852	1852	1852	310
516	20241004	102500	100517396	1852	1851	1852	1851	189
517	20241004	102400	100167546	1851	1851	1851	1851	11
518	20241004	102300	100147185	1851	1851	1851	1850	168
519	20241004	102200	99836369	1850	1850	1851	1850	123
520	20241004	102100	99608812	1851	1851	1851	1851	0
521	20241004	102000	99608812	1851	1843	1851	1841	34809
522	20241004	101900	35385677	1840	1843	1844	1840	748
523	20241004	101800	34007106	1840	1843	1843	1840	213
524	20241004	101700	33615150	1843	1843	1843	1843	0
525	20241004	101600	33615150	1843	1843	1843	1843	0
526	20241004	101500	33615150	1843	1843	1843	1843	17
527	20241004	101400	33583819	1840	1843	1843	1840	20
528	20241004	101300	33546965	1840	1843	1844	1840	1920
529	20241004	101200	30008396	1833	1843	1843	1832	14
530	20241004	101100	29982615	1843	1843	1843	1843	0
531	20241004	101000	29982615	1843	1839	1843	1832	202
532	20241004	100900	29612474	1843	1843	1843	1843	2
533	20241004	100800	29608788	1840	1840	1840	1840	860
534	20241004	100700	28026388	1843	1843	1843	1843	10
535	20241004	100600	28007958	1843	1843	1843	1843	2
536	20241004	100500	28004272	1843	1842	1843	1842	10
537	20241004	100400	27985850	1842	1842	1842	1842	0
538	20241004	100300	27985850	1842	1841	1842	1841	8
539	20241004	100200	27971120	1841	1841	1841	1841	0
540	20241004	100100	27971120	1841	1841	1841	1841	1
541	20241004	100000	27969279	1840	1840	1840	1840	68
542	20241004	095900	27844159	1841	1839	1841	1839	222
543	20241004	095800	27435683	1840	1839	1840	1839	365
544	20241004	095700	26764447	1839	1839	1839	1839	6
545	20241004	095600	26753413	1839	1839	1839	1839	0
546	20241004	095500	26753413	1839	1839	1839	1839	2
547	20241004	095400	26749735	1839	1838	1839	1838	524
548	20241004	095300	25786622	1838	1838	1838	1838	303
549	20241004	095200	25229708	1838	1838	1838	1838	121
550	20241004	095100	25007310	1838	1837	1838	1837	51
551	20241004	095000	24913622	1837	1837	1837	1837	0
552	20241004	094900	24913622	1837	1837	1837	1837	0
553	20241004	094800	24913622	1837	1837	1837	1837	0
554	20241004	094700	24913622	1837	1837	1837	1837	0
555	20241004	094600	24913622	1837	1837	1837	1837	0
556	20241004	094500	24913622	1837	1837	1837	1837	0
557	20241004	094400	24913622	1837	1837	1837	1837	6
558	20241004	094300	24902600	1835	1838	1838	1835	7
559	20241004	094200	24889749	1838	1838	1838	1838	25
560	20241004	094100	24843799	1838	1838	1838	1838	10
561	20241004	094000	24825419	1838	1838	1838	1838	15
562	20241004	093900	24797849	1838	1838	1838	1838	5
563	20241004	093800	24788659	1828	1828	1828	1828	516
564	20241004	093700	23845411	1838	1838	1838	1838	0
565	20241004	093600	23845411	1838	1838	1838	1838	2
566	20241004	093500	23841735	1838	1838	1838	1838	1
567	20241004	093400	23839897	1828	1835	1835	1828	3095
568	20241004	093300	18179406	1838	1838	1838	1838	1
569	20241004	093200	18177568	1839	1839	1839	1839	634
570	20241004	093100	17011642	1839	1839	1839	1839	0
571	20241004	093000	17011642	1839	1839	1840	1839	400
572	20241004	092900	16275782	1840	1840	1840	1840	0
573	20241004	092800	16275782	1840	1840	1840	1840	0
574	20241004	092700	16275782	1840	1837	1840	1837	501
575	20241004	092600	15355442	1837	1837	1837	1837	1
576	20241004	092500	15353605	1837	1827	1837	1827	995
577	20241004	092400	13534405	1832	1832	1832	1832	0
578	20241004	092300	13534405	1832	1831	1832	1831	200
579	20241004	092200	13168074	1832	1832	1832	1832	1
580	20241004	092100	13166242	1829	1826	1829	1826	92
581	20241004	092000	12998244	1829	1838	1838	1826	1218
582	20241004	091900	10771490	1838	1830	1838	1830	933
583	20241004	091800	9064092	1840	1840	1840	1840	0
584	20241004	091700	9064092	1840	1840	1840	1840	1
585	20241004	091600	9062252	1840	1831	1840	1830	1741
586	20241004	091500	5875634	1841	1841	1841	1841	0
587	20241004	091400	5875634	1841	1835	1842	1831	1097
588	20241004	091300	3862979	1842	1842	1842	1842	160
589	20241004	091200	3568259	1842	1842	1842	1842	4
590	20241004	091100	3560891	1836	1842	1842	1836	70
591	20241004	091000	3432071	1842	1842	1842	1842	0
592	20241004	090900	3432071	1842	1842	1842	1842	0
593	20241004	090800	3432071	1842	1831	1842	1831	87
594	20241004	090700	3272178	1840	1840	1840	1840	210
595	20241004	090600	2885778	1842	1841	1842	1840	813
596	20241004	090500	1389044	1842	1842	1842	1841	195
597	20241004	090400	1030044	1840	1840	1840	1840	152
598	20241004	090300	750364	1840	1839	1840	1839	3
599	20241004	090200	744846	1830	1839	1839	1830	57
600	20241004	090100	640518	1839	1839	1839	1839	2
601	20241004	090000	636840	1830	1830	1830	1830	348