KissMeData/012860/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	185700	46438310	1762	1762	1762	1762	105
3	20241107	185600	46438310	1762	1762	1762	1762	0
4	20241107	185500	46438310	1762	1762	1762	1762	0
5	20241107	185400	46438310	1762	1762	1762	1762	0
6	20241107	185300	46438310	1762	1762	1762	1762	0
7	20241107	185200	46438310	1762	1762	1762	1762	0
8	20241107	185100	46438310	1762	1762	1762	1762	0
9	20241107	185000	46438310	1762	1762	1762	1762	0
10	20241107	184900	46438310	1762	1762	1762	1762	0
11	20241107	184800	46438310	1762	1762	1762	1762	0
12	20241107	184700	46438310	1762	1762	1762	1762	0
13	20241107	184600	46438310	1762	1762	1762	1762	0
14	20241107	184500	46438310	1762	1762	1762	1762	0
15	20241107	184400	46438310	1762	1762	1762	1762	0
16	20241107	184300	46438310	1762	1762	1762	1762	0
17	20241107	184200	46438310	1762	1762	1762	1762	0
18	20241107	184100	46438310	1762	1762	1762	1762	0
19	20241107	184000	46438310	1762	1762	1762	1762	0
20	20241107	183900	46438310	1762	1762	1762	1762	0
21	20241107	183800	46438310	1762	1762	1762	1762	0
22	20241107	183700	46438310	1762	1762	1762	1762	0
23	20241107	183600	46438310	1762	1762	1762	1762	0
24	20241107	183500	46438310	1762	1762	1762	1762	0
25	20241107	183400	46438310	1762	1762	1762	1762	0
26	20241107	183300	46438310	1762	1762	1762	1762	0
27	20241107	183200	46438310	1762	1762	1762	1762	0
28	20241107	183100	46438310	1762	1762	1762	1762	0
29	20241107	183000	46438310	1762	1762	1762	1762	0
30	20241107	182900	46438310	1762	1762	1762	1762	0
31	20241107	182800	46438310	1762	1762	1762	1762	0
32	20241107	182700	46438310	1762	1762	1762	1762	105
33	20241107	182600	46438310	1762	1762	1762	1762	0
34	20241107	182500	46438310	1762	1762	1762	1762	0
35	20241107	182400	46438310	1762	1762	1762	1762	0
36	20241107	182300	46438310	1762	1762	1762	1762	0
37	20241107	182200	46438310	1762	1762	1762	1762	0
38	20241107	182100	46438310	1762	1762	1762	1762	0
39	20241107	182000	46438310	1762	1762	1762	1762	0
40	20241107	181900	46438310	1762	1762	1762	1762	0
41	20241107	181800	46438310	1762	1762	1762	1762	0
42	20241107	181700	46438310	1762	1762	1762	1762	0
43	20241107	181600	46438310	1762	1762	1762	1762	0
44	20241107	181500	46438310	1762	1762	1762	1762	0
45	20241107	181400	46438310	1762	1762	1762	1762	0
46	20241107	181300	46438310	1762	1762	1762	1762	0
47	20241107	181200	46438310	1762	1762	1762	1762	0
48	20241107	181100	46438310	1762	1762	1762	1762	0
49	20241107	181000	46438310	1762	1762	1762	1762	0
50	20241107	180900	46438310	1762	1762	1762	1762	0
51	20241107	180800	46438310	1762	1762	1762	1762	0
52	20241107	180700	46438310	1762	1762	1762	1762	0
53	20241107	180600	46438310	1762	1762	1762	1762	0
54	20241107	180500	46438310	1762	1762	1762	1762	0
55	20241107	180400	46438310	1762	1762	1762	1762	0
56	20241107	180300	46438310	1762	1762	1762	1762	0
57	20241107	180200	46438310	1762	1762	1762	1762	0
58	20241107	180100	46438310	1762	1762	1762	1762	0
59	20241107	180000	46438310	1762	1762	1762	1762	0
60	20241107	175900	46438310	1762	1762	1762	1762	0
61	20241107	175800	46438310	1762	1762	1762	1762	0
62	20241107	175700	46438310	1762	1762	1762	1762	105
63	20241107	175600	46438310	1762	1762	1762	1762	0
64	20241107	175500	46438310	1762	1762	1762	1762	0
65	20241107	175400	46438310	1762	1762	1762	1762	0
66	20241107	175300	46438310	1762	1762	1762	1762	0
67	20241107	175200	46438310	1762	1762	1762	1762	0
68	20241107	175100	46438310	1762	1762	1762	1762	0
69	20241107	175000	46438310	1762	1762	1762	1762	0
70	20241107	174900	46438310	1762	1762	1762	1762	0
71	20241107	174800	46438310	1762	1762	1762	1762	0
72	20241107	174700	46438310	1762	1762	1762	1762	0
73	20241107	174600	46438310	1762	1762	1762	1762	0
74	20241107	174500	46438310	1762	1762	1762	1762	0
75	20241107	174400	46438310	1762	1762	1762	1762	0
76	20241107	174300	46438310	1762	1762	1762	1762	0
77	20241107	174200	46438310	1762	1762	1762	1762	0
78	20241107	174100	46438310	1762	1762	1762	1762	0
79	20241107	174000	46438310	1762	1762	1762	1762	0
80	20241107	173900	46438310	1762	1762	1762	1762	0
81	20241107	173800	46438310	1762	1762	1762	1762	0
82	20241107	173700	46438310	1762	1762	1762	1762	0
83	20241107	173600	46438310	1762	1762	1762	1762	0
84	20241107	173500	46438310	1762	1762	1762	1762	0
85	20241107	173400	46438310	1762	1762	1762	1762	0
86	20241107	173300	46438310	1762	1762	1762	1762	0
87	20241107	173200	46438310	1762	1762	1762	1762	0
88	20241107	173100	46438310	1762	1762	1762	1762	0
89	20241107	173000	46438310	1762	1762	1762	1762	0
90	20241107	172900	46438310	1762	1762	1762	1762	0
91	20241107	172800	46438310	1762	1762	1762	1762	0
92	20241107	172700	46438310	1762	1762	1762	1762	105
93	20241107	172600	46438310	1762	1762	1762	1762	0
94	20241107	172500	46438310	1762	1762	1762	1762	0
95	20241107	172400	46438310	1762	1762	1762	1762	0
96	20241107	172300	46438310	1762	1762	1762	1762	0
97	20241107	172200	46438310	1762	1762	1762	1762	0
98	20241107	172100	46438310	1762	1762	1762	1762	0
99	20241107	172000	46438310	1762	1762	1762	1762	0
100	20241107	171900	46438310	1762	1762	1762	1762	0
101	20241107	171800	46438310	1762	1762	1762	1762	0
102	20241107	171700	46438310	1762	1762	1762	1762	0
103	20241107	171600	46438310	1762	1762	1762	1762	0
104	20241107	171500	46438310	1762	1762	1762	1762	0
105	20241107	171400	46438310	1762	1762	1762	1762	0
106	20241107	171300	46438310	1762	1762	1762	1762	0
107	20241107	171200	46438310	1762	1762	1762	1762	0
108	20241107	171100	46438310	1762	1762	1762	1762	0
109	20241107	171000	46438310	1762	1762	1762	1762	0
110	20241107	170900	46438310	1762	1762	1762	1762	0
111	20241107	170800	46438310	1762	1762	1762	1762	0
112	20241107	170700	46438310	1762	1762	1762	1762	0
113	20241107	170600	46438310	1762	1762	1762	1762	0
114	20241107	170500	46438310	1762	1762	1762	1762	0
115	20241107	170400	46438310	1762	1762	1762	1762	0
116	20241107	170300	46438310	1762	1762	1762	1762	0
117	20241107	170200	46438310	1762	1762	1762	1762	0
118	20241107	170100	46438310	1762	1762	1762	1762	0
119	20241107	170000	46438310	1762	1762	1762	1762	0
120	20241107	165900	46438310	1762	1762	1762	1762	0
121	20241107	165800	46438310	1762	1762	1762	1762	0
122	20241107	165700	46438310	1762	1762	1762	1762	105
123	20241107	165600	46438310	1762	1762	1762	1762	0
124	20241107	165500	46438310	1762	1762	1762	1762	0
125	20241107	165400	46438310	1762	1762	1762	1762	0
126	20241107	165300	46438310	1762	1762	1762	1762	0
127	20241107	165200	46438310	1762	1762	1762	1762	0
128	20241107	165100	46438310	1762	1762	1762	1762	0
129	20241107	165000	46438310	1762	1762	1762	1762	0
130	20241107	164900	46438310	1762	1762	1762	1762	0
131	20241107	164800	46438310	1762	1762	1762	1762	0
132	20241107	164700	46438310	1762	1762	1762	1762	0
133	20241107	164600	46438310	1762	1762	1762	1762	0
134	20241107	164500	46438310	1762	1762	1762	1762	0
135	20241107	164400	46438310	1762	1762	1762	1762	0
136	20241107	164300	46438310	1762	1762	1762	1762	0
137	20241107	164200	46438310	1762	1762	1762	1762	0
138	20241107	164100	46438310	1762	1762	1762	1762	0
139	20241107	164000	46438310	1762	1762	1762	1762	0
140	20241107	163900	46438310	1762	1762	1762	1762	0
141	20241107	163800	46438310	1762	1762	1762	1762	0
142	20241107	163700	46438310	1762	1762	1762	1762	0
143	20241107	163600	46438310	1762	1762	1762	1762	0
144	20241107	163500	46438310	1762	1762	1762	1762	0
145	20241107	163400	46438310	1762	1762	1762	1762	0
146	20241107	163300	46438310	1762	1762	1762	1762	0
147	20241107	163200	46438310	1762	1762	1762	1762	0
148	20241107	163100	46438310	1762	1762	1762	1762	0
149	20241107	163000	46438310	1762	1762	1762	1762	0
150	20241107	162900	46438310	1762	1762	1762	1762	0
151	20241107	162800	46438310	1762	1762	1762	1762	0
152	20241107	162700	46438310	1762	1762	1762	1762	105
153	20241107	162600	46438310	1762	1762	1762	1762	0
154	20241107	162500	46438310	1762	1762	1762	1762	0
155	20241107	162400	46438310	1762	1762	1762	1762	0
156	20241107	162300	46438310	1762	1762	1762	1762	0
157	20241107	162200	46438310	1762	1762	1762	1762	0
158	20241107	162100	46438310	1762	1762	1762	1762	0
159	20241107	162000	46438310	1762	1762	1762	1762	0
160	20241107	161900	46438310	1762	1762	1762	1762	0
161	20241107	161800	46438310	1762	1762	1762	1762	0
162	20241107	161700	46438310	1762	1762	1762	1762	0
163	20241107	161600	46438310	1762	1762	1762	1762	0
164	20241107	161500	46438310	1762	1762	1762	1762	0
165	20241107	161400	46438310	1762	1762	1762	1762	0
166	20241107	161300	46438310	1762	1762	1762	1762	0
167	20241107	161200	46438310	1762	1762	1762	1762	0
168	20241107	161100	46438310	1762	1762	1762	1762	0
169	20241107	161000	46438310	1762	1762	1762	1762	0
170	20241107	160900	46438310	1762	1762	1762	1762	0
171	20241107	160800	46438310	1762	1762	1762	1762	0
172	20241107	160700	46438310	1762	1762	1762	1762	0
173	20241107	160600	46438310	1762	1762	1762	1762	0
174	20241107	160500	46438310	1762	1762	1762	1762	0
175	20241107	160400	46438310	1762	1762	1762	1762	0
176	20241107	160300	46438310	1762	1762	1762	1762	0
177	20241107	160200	46438310	1762	1762	1762	1762	0
178	20241107	160100	46438310	1762	1762	1762	1762	0
179	20241107	160000	46438310	1762	1762	1762	1762	0
180	20241107	155900	46438310	1762	1762	1762	1762	0
181	20241107	155800	46438310	1762	1762	1762	1762	0
182	20241107	155700	46438310	1762	1762	1762	1762	105
183	20241107	155600	46438310	1762	1762	1762	1762	0
184	20241107	155500	46438310	1762	1762	1762	1762	0
185	20241107	155400	46438310	1762	1762	1762	1762	0
186	20241107	155300	46438310	1762	1762	1762	1762	0
187	20241107	155200	46438310	1762	1762	1762	1762	0
188	20241107	155100	46438310	1762	1762	1762	1762	0
189	20241107	155000	46438310	1762	1762	1762	1762	0
190	20241107	154900	46438310	1762	1762	1762	1762	0
191	20241107	154800	46438310	1762	1762	1762	1762	0
192	20241107	154700	46438310	1762	1762	1762	1762	0
193	20241107	154600	46438310	1762	1762	1762	1762	0
194	20241107	154500	46438310	1762	1762	1762	1762	0
195	20241107	154400	46438310	1762	1762	1762	1762	0
196	20241107	154300	46438310	1762	1762	1762	1762	0
197	20241107	154200	46438310	1762	1762	1762	1762	0
198	20241107	154100	46438310	1762	1762	1762	1762	0
199	20241107	154000	46438310	1762	1762	1762	1762	0
200	20241107	153900	46438310	1762	1762	1762	1762	0
201	20241107	153800	46438310	1762	1762	1762	1762	0
202	20241107	153700	46438310	1762	1762	1762	1762	0
203	20241107	153600	46438310	1762	1762	1762	1762	0
204	20241107	153500	46438310	1762	1762	1762	1762	0
205	20241107	153400	46438310	1762	1762	1762	1762	0
206	20241107	153300	46438310	1762	1762	1762	1762	0
207	20241107	153200	46438310	1762	1762	1762	1762	0
208	20241107	153100	46438310	1762	1762	1762	1762	0
209	20241107	153000	46438310	1762	1762	1762	1762	105
210	20241107	152900	46253300	1767	1767	1767	1767	0
211	20241107	152800	46253300	1767	1767	1767	1767	0
212	20241107	152700	46253300	1767	1767	1767	1767	0
213	20241107	152600	46253300	1767	1767	1767	1767	0
214	20241107	152500	46253300	1767	1767	1767	1767	0
215	20241107	152400	46253300	1767	1767	1767	1767	0
216	20241107	152300	46253300	1767	1767	1767	1767	0
217	20241107	152200	46253300	1767	1767	1767	1767	0
218	20241107	152100	46253300	1767	1767	1767	1767	0
219	20241107	152000	46253300	1767	1767	1767	1767	0
220	20241107	151900	46253300	1767	1767	1767	1767	315
221	20241107	151800	45696695	1768	1768	1768	1768	0
222	20241107	151700	45696695	1768	1766	1768	1766	410
223	20241107	151600	44972595	1766	1766	1766	1766	39
224	20241107	151500	44903721	1766	1766	1766	1766	4
225	20241107	151400	44896657	1766	1766	1766	1766	0
226	20241107	151300	44896657	1766	1766	1766	1766	200
227	20241107	151200	44543457	1765	1765	1765	1765	100
228	20241107	151100	44366957	1765	1765	1765	1765	250
229	20241107	151000	43925707	1765	1765	1765	1765	94
230	20241107	150900	43759797	1766	1766	1766	1766	7
231	20241107	150800	43747435	1766	1766	1766	1766	0
232	20241107	150700	43747435	1766	1766	1766	1766	0
233	20241107	150600	43747435	1766	1766	1766	1766	0
234	20241107	150500	43747435	1766	1766	1766	1766	200
235	20241107	150400	43394235	1766	1766	1766	1766	0
236	20241107	150300	43394235	1766	1755	1766	1755	3
237	20241107	150200	43388959	1766	1766	1766	1766	757
238	20241107	150100	42052097	1766	1766	1766	1766	0
239	20241107	150000	42052097	1766	1766	1766	1766	0
240	20241107	145900	42052097	1766	1766	1766	1766	0
241	20241107	145800	42052097	1766	1766	1766	1766	0
242	20241107	145700	42052097	1766	1766	1766	1766	17
243	20241107	145600	42022075	1772	1772	1772	1772	0
244	20241107	145500	42022075	1772	1771	1772	1771	12
245	20241107	145400	42000820	1766	1766	1766	1766	1144
246	20241107	145300	39980516	1771	1771	1771	1771	1
247	20241107	145200	39978745	1766	1766	1766	1766	0
248	20241107	145100	39978745	1766	1765	1766	1765	385
249	20241107	145000	39298838	1766	1766	1766	1766	0
250	20241107	144900	39298838	1766	1766	1766	1766	0
251	20241107	144800	39298838	1766	1766	1766	1766	2
252	20241107	144700	39295306	1754	1754	1754	1754	0
253	20241107	144600	39295306	1754	1771	1771	1754	698
254	20241107	144500	38070555	1770	1770	1770	1770	0
255	20241107	144400	38070555	1770	1769	1770	1769	505
256	20241107	144300	37176710	1754	1765	1765	1754	300
257	20241107	144200	36649700	1771	1771	1771	1771	0
258	20241107	144100	36649700	1771	1771	1771	1771	0
259	20241107	144000	36649700	1771	1771	1771	1771	567
260	20241107	143900	35645543	1772	1772	1772	1772	0
261	20241107	143800	35645543	1772	1772	1772	1772	0
262	20241107	143700	35645543	1772	1772	1772	1772	0
263	20241107	143600	35645543	1772	1772	1772	1772	0
264	20241107	143500	35645543	1772	1772	1772	1772	0
265	20241107	143400	35645543	1772	1772	1772	1772	0
266	20241107	143300	35645543	1772	1772	1772	1772	0
267	20241107	143200	35645543	1772	1772	1772	1772	0
268	20241107	143100	35645543	1772	1772	1772	1772	0
269	20241107	143000	35645543	1772	1771	1772	1771	11
270	20241107	142900	35626056	1757	1769	1769	1757	5638
271	20241107	142800	25696197	1776	1776	1776	1776	0
272	20241107	142700	25696197	1776	1776	1776	1776	0
273	20241107	142600	25696197	1776	1776	1776	1776	0
274	20241107	142500	25696197	1776	1776	1776	1776	0
275	20241107	142400	25696197	1776	1776	1776	1776	0
276	20241107	142300	25696197	1776	1776	1776	1776	0
277	20241107	142200	25696197	1776	1776	1776	1776	0
278	20241107	142100	25696197	1776	1776	1776	1776	0
279	20241107	142000	25696197	1776	1776	1776	1776	0
280	20241107	141900	25696197	1776	1776	1776	1776	0
281	20241107	141800	25696197	1776	1776	1776	1776	0
282	20241107	141700	25696197	1776	1776	1776	1776	0
283	20241107	141600	25696197	1776	1776	1776	1776	0
284	20241107	141500	25696197	1776	1776	1776	1776	0
285	20241107	141400	25696197	1776	1776	1776	1776	0
286	20241107	141300	25696197	1776	1776	1776	1776	0
287	20241107	141200	25696197	1776	1776	1776	1776	0
288	20241107	141100	25696197	1776	1776	1776	1776	0
289	20241107	141000	25696197	1776	1776	1776	1776	0
290	20241107	140900	25696197	1776	1776	1776	1776	0
291	20241107	140800	25696197	1776	1776	1776	1776	0
292	20241107	140700	25696197	1776	1776	1776	1776	0
293	20241107	140600	25696197	1776	1776	1776	1776	0
294	20241107	140500	25696197	1776	1776	1776	1776	0
295	20241107	140400	25696197	1776	1776	1776	1776	0
296	20241107	140300	25696197	1776	1776	1776	1776	0
297	20241107	140200	25696197	1776	1776	1776	1776	0
298	20241107	140100	25696197	1776	1776	1776	1776	0
299	20241107	140000	25696197	1776	1776	1776	1776	0
300	20241107	135900	25696197	1776	1776	1776	1776	0
301	20241107	135800	25696197	1776	1776	1776	1776	0
302	20241107	135700	25696197	1776	1776	1776	1776	0
303	20241107	135600	25696197	1776	1776	1776	1776	0
304	20241107	135500	25696197	1776	1776	1776	1776	0
305	20241107	135400	25696197	1776	1776	1776	1776	0
306	20241107	135300	25696197	1776	1776	1776	1776	0
307	20241107	135200	25696197	1776	1776	1776	1776	0
308	20241107	135100	25696197	1776	1775	1776	1775	15
309	20241107	135000	25669566	1775	1775	1775	1775	1
310	20241107	134900	25667791	1776	1776	1776	1776	0
311	20241107	134800	25667791	1776	1776	1776	1776	0
312	20241107	134700	25667791	1776	1776	1776	1776	0
313	20241107	134600	25667791	1776	1776	1776	1776	0
314	20241107	134500	25667791	1776	1776	1776	1776	0
315	20241107	134400	25667791	1776	1776	1776	1776	0
316	20241107	134300	25667791	1776	1776	1776	1776	0
317	20241107	134200	25667791	1776	1776	1776	1776	0
318	20241107	134100	25667791	1776	1776	1776	1776	0
319	20241107	134000	25667791	1776	1776	1776	1776	0
320	20241107	133900	25667791	1776	1776	1776	1776	500
321	20241107	133800	24779791	1776	1776	1776	1776	0
322	20241107	133700	24779791	1776	1776	1776	1776	0
323	20241107	133600	24779791	1776	1776	1776	1776	0
324	20241107	133500	24779791	1776	1776	1776	1776	0
325	20241107	133400	24779791	1776	1776	1776	1776	0
326	20241107	133300	24779791	1776	1776	1776	1776	0
327	20241107	133200	24779791	1776	1776	1776	1776	0
328	20241107	133100	24779791	1776	1776	1776	1776	0
329	20241107	133000	24779791	1776	1768	1776	1768	40
330	20241107	132900	24709055	1776	1776	1776	1776	4
331	20241107	132800	24701951	1776	1776	1776	1776	0
332	20241107	132700	24701951	1776	1776	1776	1776	0
333	20241107	132600	24701951	1776	1776	1776	1776	0
334	20241107	132500	24701951	1776	1776	1776	1776	0
335	20241107	132400	24701951	1776	1776	1776	1776	0
336	20241107	132300	24701951	1776	1776	1776	1776	0
337	20241107	132200	24701951	1776	1776	1776	1776	1
338	20241107	132100	24700175	1767	1767	1767	1767	0
339	20241107	132000	24700175	1767	1767	1767	1767	376
340	20241107	131900	24035783	1767	1767	1767	1767	0
341	20241107	131800	24035783	1767	1767	1767	1767	624
342	20241107	131700	22933175	1776	1776	1776	1776	0
343	20241107	131600	22933175	1776	1776	1776	1776	0
344	20241107	131500	22933175	1776	1776	1776	1776	0
345	20241107	131400	22933175	1776	1776	1776	1776	0
346	20241107	131300	22933175	1776	1776	1776	1776	0
347	20241107	131200	22933175	1776	1776	1776	1776	0
348	20241107	131100	22933175	1776	1776	1776	1776	2
349	20241107	131000	22929623	1767	1768	1768	1767	170
350	20241107	130900	22629219	1776	1776	1776	1776	1
351	20241107	130800	22627443	1768	1768	1768	1768	0
352	20241107	130700	22627443	1768	1768	1768	1768	19
353	20241107	130600	22593851	1776	1776	1776	1776	0
354	20241107	130500	22593851	1776	1776	1776	1776	0
355	20241107	130400	22593851	1776	1776	1776	1776	0
356	20241107	130300	22593851	1776	1776	1776	1776	300
357	20241107	130200	22061051	1776	1776	1776	1776	1
358	20241107	130100	22059275	1775	1775	1775	1775	500
359	20241107	130000	21171775	1775	1775	1775	1775	0
360	20241107	125900	21171775	1775	1775	1775	1775	12
361	20241107	125800	21150475	1776	1776	1776	1776	0
362	20241107	125700	21150475	1776	1776	1776	1776	0
363	20241107	125600	21150475	1776	1776	1776	1776	0
364	20241107	125500	21150475	1776	1776	1776	1776	0
365	20241107	125400	21150475	1776	1776	1776	1776	0
366	20241107	125300	21150475	1776	1776	1776	1776	0
367	20241107	125200	21150475	1776	1776	1776	1776	0
368	20241107	125100	21150475	1776	1776	1776	1776	0
369	20241107	125000	21150475	1776	1776	1776	1776	0
370	20241107	124900	21150475	1776	1776	1776	1776	0
371	20241107	124800	21150475	1776	1776	1776	1776	0
372	20241107	124700	21150475	1776	1776	1776	1776	14
373	20241107	124600	21125611	1776	1776	1776	1776	2
374	20241107	124500	21122059	1767	1767	1767	1767	0
375	20241107	124400	21122059	1767	1767	1767	1767	0
376	20241107	124300	21122059	1767	1767	1767	1767	0
377	20241107	124200	21122059	1767	1767	1767	1767	0
378	20241107	124100	21122059	1767	1767	1767	1767	0
379	20241107	124000	21122059	1767	1767	1767	1767	30
380	20241107	123900	21069049	1776	1776	1776	1776	0
381	20241107	123800	21069049	1776	1776	1776	1776	0
382	20241107	123700	21069049	1776	1776	1776	1776	0
383	20241107	123600	21069049	1776	1776	1776	1776	0
384	20241107	123500	21069049	1776	1776	1776	1776	0
385	20241107	123400	21069049	1776	1776	1776	1776	0
386	20241107	123300	21069049	1776	1776	1776	1776	0
387	20241107	123200	21069049	1776	1776	1776	1776	0
388	20241107	123100	21069049	1776	1776	1776	1776	0
389	20241107	123000	21069049	1776	1776	1776	1776	0
390	20241107	122900	21069049	1776	1776	1776	1776	2
391	20241107	122800	21065497	1767	1767	1767	1767	0
392	20241107	122700	21065497	1767	1767	1767	1767	0
393	20241107	122600	21065497	1767	1768	1768	1767	2000
394	20241107	122500	17531460	1776	1776	1776	1776	0
395	20241107	122400	17531460	1776	1776	1776	1776	0
396	20241107	122300	17531460	1776	1776	1776	1776	0
397	20241107	122200	17531460	1776	1776	1776	1776	0
398	20241107	122100	17531460	1776	1776	1776	1776	0
399	20241107	122000	17531460	1776	1776	1776	1776	0
400	20241107	121900	17531460	1776	1776	1776	1776	0
401	20241107	121800	17531460	1776	1776	1776	1776	0
402	20241107	121700	17531460	1776	1776	1776	1776	0
403	20241107	121600	17531460	1776	1776	1776	1776	0
404	20241107	121500	17531460	1776	1776	1776	1776	0
405	20241107	121400	17531460	1776	1776	1776	1776	0
406	20241107	121300	17531460	1776	1776	1776	1776	0
407	20241107	121200	17531460	1776	1776	1776	1776	0
408	20241107	121100	17531460	1776	1776	1776	1776	0
409	20241107	121000	17531460	1776	1776	1776	1776	0
410	20241107	120900	17531460	1776	1776	1776	1776	0
411	20241107	120800	17531460	1776	1776	1776	1776	0
412	20241107	120700	17531460	1776	1776	1776	1776	0
413	20241107	120600	17531460	1776	1776	1776	1776	0
414	20241107	120500	17531460	1776	1776	1776	1776	0
415	20241107	120400	17531460	1776	1768	1776	1768	967
416	20241107	120300	15820388	1776	1776	1776	1776	0
417	20241107	120200	15820388	1776	1776	1776	1776	0
418	20241107	120100	15820388	1776	1776	1776	1776	0
419	20241107	120000	15820388	1776	1776	1776	1776	0
420	20241107	115900	15820388	1776	1776	1776	1776	0
421	20241107	115800	15820388	1776	1776	1776	1776	0
422	20241107	115700	15820388	1776	1776	1776	1776	0
423	20241107	115600	15820388	1776	1776	1776	1776	5
424	20241107	115500	15811508	1776	1776	1776	1776	18
425	20241107	115400	15779540	1776	1776	1776	1776	0
426	20241107	115300	15779540	1776	1776	1776	1776	0
427	20241107	115200	15779540	1776	1768	1776	1768	8
428	20241107	115100	15765380	1776	1776	1776	1776	0
429	20241107	115000	15765380	1776	1776	1776	1776	0
430	20241107	114900	15765380	1776	1776	1776	1776	0
431	20241107	114800	15765380	1776	1776	1776	1776	0
432	20241107	114700	15765380	1776	1776	1776	1776	0
433	20241107	114600	15765380	1776	1768	1776	1768	302
434	20241107	114500	15231428	1776	1776	1776	1776	200
435	20241107	114400	14876228	1776	1776	1776	1776	0
436	20241107	114300	14876228	1776	1776	1776	1776	0
437	20241107	114200	14876228	1776	1776	1776	1776	0
438	20241107	114100	14876228	1776	1776	1776	1776	0
439	20241107	114000	14876228	1776	1776	1776	1776	0
440	20241107	113900	14876228	1776	1776	1776	1776	0
441	20241107	113800	14876228	1776	1776	1776	1776	2
442	20241107	113700	14872676	1768	1769	1769	1768	300
443	20241107	113600	14342275	1769	1769	1769	1769	0
444	20241107	113500	14342275	1769	1769	1769	1769	0
445	20241107	113400	14342275	1769	1769	1769	1769	0
446	20241107	113300	14342275	1769	1769	1769	1769	199
447	20241107	113200	13990244	1776	1776	1776	1776	0
448	20241107	113100	13990244	1776	1776	1776	1776	10
449	20241107	113000	13972484	1776	1776	1776	1776	2
450	20241107	112900	13968932	1766	1766	1766	1766	113
451	20241107	112800	13769374	1766	1766	1766	1766	0
452	20241107	112700	13769374	1766	1768	1768	1766	159
453	20241107	112600	13488546	1768	1769	1769	1768	118
454	20241107	112500	13279894	1776	1776	1776	1776	0
455	20241107	112400	13279894	1776	1776	1776	1776	0
456	20241107	112300	13279894	1776	1769	1776	1769	5
457	20241107	112200	13271042	1777	1777	1777	1777	0
458	20241107	112100	13271042	1777	1777	1777	1777	0
459	20241107	112000	13271042	1777	1777	1777	1777	0
460	20241107	111900	13271042	1777	1777	1777	1777	0
461	20241107	111800	13271042	1777	1777	1777	1777	0
462	20241107	111700	13271042	1777	1777	1777	1777	0
463	20241107	111600	13271042	1777	1777	1777	1777	0
464	20241107	111500	13271042	1777	1777	1777	1777	2
465	20241107	111400	13267488	1776	1776	1776	1776	0
466	20241107	111300	13267488	1776	1776	1776	1776	0
467	20241107	111200	13267488	1776	1776	1776	1776	0
468	20241107	111100	13267488	1776	1776	1776	1776	0
469	20241107	111000	13267488	1776	1776	1776	1776	0
470	20241107	110900	13267488	1776	1776	1776	1776	0
471	20241107	110800	13267488	1776	1776	1776	1776	0
472	20241107	110700	13267488	1776	1776	1776	1776	7
473	20241107	110600	13255056	1776	1776	1776	1776	20
474	20241107	110500	13219536	1780	1780	1780	1780	0
475	20241107	110400	13219536	1780	1780	1780	1780	0
476	20241107	110300	13219536	1780	1780	1780	1780	0
477	20241107	110200	13219536	1780	1780	1780	1780	0
478	20241107	110100	13219536	1780	1780	1780	1780	0
479	20241107	110000	13219536	1780	1780	1780	1780	0
480	20241107	105900	13219536	1780	1780	1780	1780	0
481	20241107	105800	13219536	1780	1780	1780	1780	0
482	20241107	105700	13219536	1780	1780	1780	1780	0
483	20241107	105600	13219536	1780	1780	1780	1780	0
484	20241107	105500	13219536	1780	1780	1780	1780	0
485	20241107	105400	13219536	1780	1769	1780	1769	30
486	20241107	105300	13166455	1782	1782	1782	1782	0
487	20241107	105200	13166455	1782	1782	1782	1782	0
488	20241107	105100	13166455	1782	1782	1782	1782	0
489	20241107	105000	13166455	1782	1782	1782	1782	0
490	20241107	104900	13166455	1782	1782	1782	1782	0
491	20241107	104800	13166455	1782	1782	1782	1782	0
492	20241107	104700	13166455	1782	1782	1782	1782	0
493	20241107	104600	13166455	1782	1782	1782	1782	0
494	20241107	104500	13166455	1782	1782	1782	1782	0
495	20241107	104400	13166455	1782	1782	1782	1782	0
496	20241107	104300	13166455	1782	1782	1782	1782	0
497	20241107	104200	13166455	1782	1782	1782	1782	0
498	20241107	104100	13166455	1782	1782	1782	1782	0
499	20241107	104000	13166455	1782	1782	1782	1782	0
500	20241107	103900	13166455	1782	1782	1782	1782	0
501	20241107	103800	13166455	1782	1782	1782	1782	0
502	20241107	103700	13166455	1782	1782	1782	1782	0
503	20241107	103600	13166455	1782	1782	1782	1782	0
504	20241107	103500	13166455	1782	1782	1782	1782	0
505	20241107	103400	13166455	1782	1779	1782	1779	7
506	20241107	103300	13153993	1782	1782	1782	1782	0
507	20241107	103200	13153993	1782	1781	1782	1781	12
508	20241107	103100	13132611	1782	1782	1782	1782	0
509	20241107	103000	13132611	1782	1782	1782	1782	0
510	20241107	102900	13132611	1782	1782	1782	1782	0
511	20241107	102800	13132611	1782	1782	1782	1782	0
512	20241107	102700	13132611	1782	1782	1782	1782	0
513	20241107	102600	13132611	1782	1782	1782	1782	0
514	20241107	102500	13132611	1782	1782	1782	1782	0
515	20241107	102400	13132611	1782	1782	1782	1782	0
516	20241107	102300	13132611	1782	1782	1782	1782	0
517	20241107	102200	13132611	1782	1782	1782	1782	0
518	20241107	102100	13132611	1782	1782	1782	1782	0
519	20241107	102000	13132611	1782	1782	1782	1782	0
520	20241107	101900	13132611	1782	1782	1782	1782	0
521	20241107	101800	13132611	1782	1782	1782	1782	0
522	20241107	101700	13132611	1782	1782	1782	1782	0
523	20241107	101600	13132611	1782	1782	1782	1782	5
524	20241107	101500	13123701	1782	1782	1782	1782	0
525	20241107	101400	13123701	1782	1782	1782	1782	0
526	20241107	101300	13123701	1782	1782	1782	1782	0
527	20241107	101200	13123701	1782	1782	1782	1782	0
528	20241107	101100	13123701	1782	1782	1782	1782	0
529	20241107	101000	13123701	1782	1782	1782	1782	0
530	20241107	100900	13123701	1782	1782	1782	1782	0
531	20241107	100800	13123701	1782	1782	1782	1782	0
532	20241107	100700	13123701	1782	1782	1782	1782	0
533	20241107	100600	13123701	1782	1781	1782	1781	11
534	20241107	100500	13104108	1782	1782	1782	1782	0
535	20241107	100400	13104108	1782	1782	1782	1782	0
536	20241107	100300	13104108	1782	1782	1782	1782	0
537	20241107	100200	13104108	1782	1782	1782	1782	6
538	20241107	100100	13093416	1782	1782	1782	1782	0
539	20241107	100000	13093416	1782	1782	1782	1782	2
540	20241107	095900	13089852	1782	1782	1782	1782	0
541	20241107	095800	13089852	1782	1782	1782	1782	0
542	20241107	095700	13089852	1782	1770	1782	1769	517
543	20241107	095600	12175264	1770	1782	1782	1770	1772
544	20241107	095500	9037618	1772	1775	1775	1772	24
545	20241107	095400	8995045	1783	1783	1783	1783	0
546	20241107	095300	8995045	1783	1783	1783	1783	0
547	20241107	095200	8995045	1783	1783	1783	1783	0
548	20241107	095100	8995045	1783	1775	1783	1775	2
549	20241107	095000	8991487	1784	1784	1784	1784	0
550	20241107	094900	8991487	1784	1784	1784	1784	0
551	20241107	094800	8991487	1784	1784	1784	1784	0
552	20241107	094700	8991487	1784	1784	1784	1784	0
553	20241107	094600	8991487	1784	1784	1784	1784	0
554	20241107	094500	8991487	1784	1779	1784	1779	331
555	20241107	094400	8402597	1784	1784	1784	1784	0
556	20241107	094300	8402597	1784	1784	1784	1784	0
557	20241107	094200	8402597	1784	1779	1785	1779	43
558	20241107	094100	8325880	1785	1785	1785	1785	11
559	20241107	094000	8306245	1785	1785	1785	1785	3
560	20241107	093900	8300890	1780	1780	1780	1780	10
561	20241107	093800	8283090	1785	1785	1785	1785	0
562	20241107	093700	8283090	1785	1785	1785	1785	2
563	20241107	093600	8279520	1786	1786	1786	1786	0
564	20241107	093500	8279520	1786	1786	1786	1786	9
565	20241107	093400	8263446	1786	1786	1786	1786	6
566	20241107	093300	8252730	1789	1789	1789	1789	0
567	20241107	093200	8252730	1789	1789	1789	1789	0
568	20241107	093100	8252730	1789	1789	1789	1789	5
569	20241107	093000	8243785	1789	1790	1790	1770	105
570	20241107	092900	8057836	1771	1771	1771	1771	506
571	20241107	092800	7161710	1771	1773	1773	1771	265
572	20241107	092700	6692257	1793	1793	1793	1793	0
573	20241107	092600	6692257	1793	1793	1793	1793	0
574	20241107	092500	6692257	1793	1793	1793	1793	0
575	20241107	092400	6692257	1793	1793	1793	1793	0
576	20241107	092300	6692257	1793	1790	1793	1780	10
577	20241107	092200	6674385	1794	1794	1794	1794	0
578	20241107	092100	6674385	1794	1794	1794	1794	0
579	20241107	092000	6674385	1794	1794	1794	1794	0
580	20241107	091900	6674385	1794	1794	1794	1794	0
581	20241107	091800	6674385	1794	1794	1794	1794	0
582	20241107	091700	6674385	1794	1794	1794	1794	30
583	20241107	091600	6620565	1797	1797	1797	1797	0
584	20241107	091500	6620565	1797	1797	1797	1797	0
585	20241107	091400	6620565	1797	1797	1797	1797	0
586	20241107	091300	6620565	1797	1797	1797	1797	1
587	20241107	091200	6618768	1797	1797	1797	1797	0
588	20241107	091100	6618768	1797	1768	1797	1768	170
589	20241107	091000	6318150	1797	1797	1797	1797	2300
590	20241107	090900	2185050	1799	1799	1799	1799	0
591	20241107	090800	2185050	1799	1799	1799	1799	0
592	20241107	090700	2185050	1799	1790	1799	1780	93
593	20241107	090600	2018763	1790	1780	1790	1780	100
594	20241107	090500	1840562	1780	1780	1780	1780	0
595	20241107	090400	1840562	1780	1774	1780	1774	120
596	20241107	090300	1627481	1774	1774	1774	1774	2
597	20241107	090200	1623933	1774	1774	1774	1774	0
598	20241107	090100	1623933	1774	1769	1774	1769	20
599	20241107	090000	1588468	1768	1763	1768	1763	901