KissMeData/012860/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	190200	133605966	1860	1860	1860	1860	1745
3	20241007	190100	133605966	1860	1860	1860	1860	0
4	20241007	190000	133605966	1860	1860	1860	1860	0
5	20241007	185900	133605966	1860	1860	1860	1860	0
6	20241007	185800	133605966	1860	1860	1860	1860	0
7	20241007	185700	133605966	1860	1860	1860	1860	0
8	20241007	185600	133605966	1860	1860	1860	1860	0
9	20241007	185500	133605966	1860	1860	1860	1860	0
10	20241007	185400	133605966	1860	1860	1860	1860	0
11	20241007	185300	133605966	1860	1860	1860	1860	0
12	20241007	185200	133605966	1860	1860	1860	1860	0
13	20241007	185100	133605966	1860	1860	1860	1860	0
14	20241007	185000	133605966	1860	1860	1860	1860	0
15	20241007	184900	133605966	1860	1860	1860	1860	0
16	20241007	184800	133605966	1860	1860	1860	1860	0
17	20241007	184700	133605966	1860	1860	1860	1860	0
18	20241007	184600	133605966	1860	1860	1860	1860	0
19	20241007	184500	133605966	1860	1860	1860	1860	0
20	20241007	184400	133605966	1860	1860	1860	1860	0
21	20241007	184300	133605966	1860	1860	1860	1860	0
22	20241007	184200	133605966	1860	1860	1860	1860	0
23	20241007	184100	133605966	1860	1860	1860	1860	0
24	20241007	184000	133605966	1860	1860	1860	1860	0
25	20241007	183900	133605966	1860	1860	1860	1860	0
26	20241007	183800	133605966	1860	1860	1860	1860	0
27	20241007	183700	133605966	1860	1860	1860	1860	0
28	20241007	183600	133605966	1860	1860	1860	1860	0
29	20241007	183500	133605966	1860	1860	1860	1860	0
30	20241007	183400	133605966	1860	1860	1860	1860	0
31	20241007	183300	133605966	1860	1860	1860	1860	0
32	20241007	183200	133605966	1860	1860	1860	1860	1745
33	20241007	183100	133605966	1860	1860	1860	1860	0
34	20241007	183000	133605966	1860	1860	1860	1860	0
35	20241007	182900	133605966	1860	1860	1860	1860	0
36	20241007	182800	133605966	1860	1860	1860	1860	0
37	20241007	182700	133605966	1860	1860	1860	1860	0
38	20241007	182600	133605966	1860	1860	1860	1860	0
39	20241007	182500	133605966	1860	1860	1860	1860	0
40	20241007	182400	133605966	1860	1860	1860	1860	0
41	20241007	182300	133605966	1860	1860	1860	1860	0
42	20241007	182200	133605966	1860	1860	1860	1860	0
43	20241007	182100	133605966	1860	1860	1860	1860	0
44	20241007	182000	133605966	1860	1860	1860	1860	0
45	20241007	181900	133605966	1860	1860	1860	1860	0
46	20241007	181800	133605966	1860	1860	1860	1860	0
47	20241007	181700	133605966	1860	1860	1860	1860	0
48	20241007	181600	133605966	1860	1860	1860	1860	0
49	20241007	181500	133605966	1860	1860	1860	1860	0
50	20241007	181400	133605966	1860	1860	1860	1860	0
51	20241007	181300	133605966	1860	1860	1860	1860	0
52	20241007	181200	133605966	1860	1860	1860	1860	0
53	20241007	181100	133605966	1860	1860	1860	1860	0
54	20241007	181000	133605966	1860	1860	1860	1860	0
55	20241007	180900	133605966	1860	1860	1860	1860	0
56	20241007	180800	133605966	1860	1860	1860	1860	0
57	20241007	180700	133605966	1860	1860	1860	1860	0
58	20241007	180600	133605966	1860	1860	1860	1860	0
59	20241007	180500	133605966	1860	1860	1860	1860	0
60	20241007	180400	133605966	1860	1860	1860	1860	0
61	20241007	180300	133605966	1860	1860	1860	1860	0
62	20241007	180200	133605966	1860	1860	1860	1860	1745
63	20241007	180100	133605966	1860	1860	1860	1860	0
64	20241007	180000	133605966	1860	1860	1860	1860	0
65	20241007	175900	133605966	1860	1860	1860	1860	0
66	20241007	175800	133605966	1860	1860	1860	1860	0
67	20241007	175700	133605966	1860	1860	1860	1860	0
68	20241007	175600	133605966	1860	1860	1860	1860	0
69	20241007	175500	133605966	1860	1860	1860	1860	0
70	20241007	175400	133605966	1860	1860	1860	1860	0
71	20241007	175300	133605966	1860	1860	1860	1860	0
72	20241007	175200	133605966	1860	1860	1860	1860	0
73	20241007	175100	133605966	1860	1860	1860	1860	0
74	20241007	175000	133605966	1860	1860	1860	1860	0
75	20241007	174900	133605966	1860	1860	1860	1860	0
76	20241007	174800	133605966	1860	1860	1860	1860	0
77	20241007	174700	133605966	1860	1860	1860	1860	0
78	20241007	174600	133605966	1860	1860	1860	1860	0
79	20241007	174500	133605966	1860	1860	1860	1860	0
80	20241007	174400	133605966	1860	1860	1860	1860	0
81	20241007	174300	133605966	1860	1860	1860	1860	0
82	20241007	174200	133605966	1860	1860	1860	1860	0
83	20241007	174100	133605966	1860	1860	1860	1860	0
84	20241007	174000	133605966	1860	1860	1860	1860	0
85	20241007	173900	133605966	1860	1860	1860	1860	0
86	20241007	173800	133605966	1860	1860	1860	1860	0
87	20241007	173700	133605966	1860	1860	1860	1860	0
88	20241007	173600	133605966	1860	1860	1860	1860	0
89	20241007	173500	133605966	1860	1860	1860	1860	0
90	20241007	173400	133605966	1860	1860	1860	1860	0
91	20241007	173300	133605966	1860	1860	1860	1860	0
92	20241007	173200	133605966	1860	1860	1860	1860	1745
93	20241007	173100	133605966	1860	1860	1860	1860	0
94	20241007	173000	133605966	1860	1860	1860	1860	0
95	20241007	172900	133605966	1860	1860	1860	1860	0
96	20241007	172800	133605966	1860	1860	1860	1860	0
97	20241007	172700	133605966	1860	1860	1860	1860	0
98	20241007	172600	133605966	1860	1860	1860	1860	0
99	20241007	172500	133605966	1860	1860	1860	1860	0
100	20241007	172400	133605966	1860	1860	1860	1860	0
101	20241007	172300	133605966	1860	1860	1860	1860	0
102	20241007	172200	133605966	1860	1860	1860	1860	0
103	20241007	172100	133605966	1860	1860	1860	1860	0
104	20241007	172000	133605966	1860	1860	1860	1860	0
105	20241007	171900	133605966	1860	1860	1860	1860	0
106	20241007	171800	133605966	1860	1860	1860	1860	0
107	20241007	171700	133605966	1860	1860	1860	1860	0
108	20241007	171600	133605966	1860	1860	1860	1860	0
109	20241007	171500	133605966	1860	1860	1860	1860	0
110	20241007	171400	133605966	1860	1860	1860	1860	0
111	20241007	171300	133605966	1860	1860	1860	1860	0
112	20241007	171200	133605966	1860	1860	1860	1860	0
113	20241007	171100	133605966	1860	1860	1860	1860	0
114	20241007	171000	133605966	1860	1860	1860	1860	0
115	20241007	170900	133605966	1860	1860	1860	1860	0
116	20241007	170800	133605966	1860	1860	1860	1860	0
117	20241007	170700	133605966	1860	1860	1860	1860	0
118	20241007	170600	133605966	1860	1860	1860	1860	0
119	20241007	170500	133605966	1860	1860	1860	1860	0
120	20241007	170400	133605966	1860	1860	1860	1860	0
121	20241007	170300	133605966	1860	1860	1860	1860	0
122	20241007	170200	133605966	1860	1860	1860	1860	1745
123	20241007	170100	133605966	1860	1860	1860	1860	0
124	20241007	170000	133605966	1860	1860	1860	1860	0
125	20241007	165900	133605966	1860	1860	1860	1860	0
126	20241007	165800	133605966	1860	1860	1860	1860	0
127	20241007	165700	133605966	1860	1860	1860	1860	0
128	20241007	165600	133605966	1860	1860	1860	1860	0
129	20241007	165500	133605966	1860	1860	1860	1860	0
130	20241007	165400	133605966	1860	1860	1860	1860	0
131	20241007	165300	133605966	1860	1860	1860	1860	0
132	20241007	165200	133605966	1860	1860	1860	1860	0
133	20241007	165100	133605966	1860	1860	1860	1860	0
134	20241007	165000	133605966	1860	1860	1860	1860	0
135	20241007	164900	133605966	1860	1860	1860	1860	0
136	20241007	164800	133605966	1860	1860	1860	1860	0
137	20241007	164700	133605966	1860	1860	1860	1860	0
138	20241007	164600	133605966	1860	1860	1860	1860	0
139	20241007	164500	133605966	1860	1860	1860	1860	0
140	20241007	164400	133605966	1860	1860	1860	1860	0
141	20241007	164300	133605966	1860	1860	1860	1860	0
142	20241007	164200	133605966	1860	1860	1860	1860	0
143	20241007	164100	133605966	1860	1860	1860	1860	0
144	20241007	164000	133605966	1860	1860	1860	1860	0
145	20241007	163900	133605966	1860	1860	1860	1860	0
146	20241007	163800	133605966	1860	1860	1860	1860	0
147	20241007	163700	133605966	1860	1860	1860	1860	0
148	20241007	163600	133605966	1860	1860	1860	1860	0
149	20241007	163500	133605966	1860	1860	1860	1860	0
150	20241007	163400	133605966	1860	1860	1860	1860	0
151	20241007	163300	133605966	1860	1860	1860	1860	0
152	20241007	163200	133605966	1860	1860	1860	1860	1745
153	20241007	163100	133605966	1860	1860	1860	1860	0
154	20241007	163000	133605966	1860	1860	1860	1860	0
155	20241007	162900	133605966	1860	1860	1860	1860	0
156	20241007	162800	133605966	1860	1860	1860	1860	0
157	20241007	162700	133605966	1860	1860	1860	1860	0
158	20241007	162600	133605966	1860	1860	1860	1860	0
159	20241007	162500	133605966	1860	1860	1860	1860	0
160	20241007	162400	133605966	1860	1860	1860	1860	0
161	20241007	162300	133605966	1860	1860	1860	1860	0
162	20241007	162200	133605966	1860	1860	1860	1860	0
163	20241007	162100	133605966	1860	1860	1860	1860	0
164	20241007	162000	133605966	1860	1860	1860	1860	0
165	20241007	161900	133605966	1860	1860	1860	1860	0
166	20241007	161800	133605966	1860	1860	1860	1860	0
167	20241007	161700	133605966	1860	1860	1860	1860	0
168	20241007	161600	133605966	1860	1860	1860	1860	0
169	20241007	161500	133605966	1860	1860	1860	1860	0
170	20241007	161400	133605966	1860	1860	1860	1860	0
171	20241007	161300	133605966	1860	1860	1860	1860	0
172	20241007	161200	133605966	1860	1860	1860	1860	0
173	20241007	161100	133605966	1860	1860	1860	1860	0
174	20241007	161000	133605966	1860	1860	1860	1860	0
175	20241007	160900	133605966	1860	1860	1860	1860	0
176	20241007	160800	133605966	1860	1860	1860	1860	0
177	20241007	160700	133605966	1860	1860	1860	1860	0
178	20241007	160600	133605966	1860	1860	1860	1860	0
179	20241007	160500	133605966	1860	1860	1860	1860	0
180	20241007	160400	133605966	1860	1860	1860	1860	0
181	20241007	160300	133605966	1860	1860	1860	1860	0
182	20241007	160200	133605966	1860	1860	1860	1860	1745
183	20241007	160100	133605966	1860	1860	1860	1860	0
184	20241007	160000	133605966	1860	1860	1860	1860	0
185	20241007	155900	133605966	1860	1860	1860	1860	0
186	20241007	155800	133605966	1860	1860	1860	1860	0
187	20241007	155700	133605966	1860	1860	1860	1860	0
188	20241007	155600	133605966	1860	1860	1860	1860	0
189	20241007	155500	133605966	1860	1860	1860	1860	0
190	20241007	155400	133605966	1860	1860	1860	1860	0
191	20241007	155300	133605966	1860	1860	1860	1860	0
192	20241007	155200	133605966	1860	1860	1860	1860	0
193	20241007	155100	133605966	1860	1860	1860	1860	0
194	20241007	155000	133605966	1860	1860	1860	1860	0
195	20241007	154900	133605966	1860	1860	1860	1860	0
196	20241007	154800	133605966	1860	1860	1860	1860	0
197	20241007	154700	133605966	1860	1860	1860	1860	0
198	20241007	154600	133605966	1860	1860	1860	1860	0
199	20241007	154500	133605966	1860	1860	1860	1860	0
200	20241007	154400	133605966	1860	1860	1860	1860	0
201	20241007	154300	133605966	1860	1860	1860	1860	0
202	20241007	154200	133605966	1860	1860	1860	1860	0
203	20241007	154100	133605966	1860	1860	1860	1860	0
204	20241007	154000	133605966	1860	1860	1860	1860	0
205	20241007	153900	133605966	1860	1860	1860	1860	0
206	20241007	153800	133605966	1860	1860	1860	1860	0
207	20241007	153700	133605966	1860	1860	1860	1860	0
208	20241007	153600	133605966	1860	1860	1860	1860	0
209	20241007	153500	133605966	1860	1860	1860	1860	0
210	20241007	153400	133605966	1860	1860	1860	1860	0
211	20241007	153300	133605966	1860	1860	1860	1860	0
212	20241007	153200	133605966	1860	1860	1860	1860	1745
213	20241007	153100	133605966	1860	1860	1860	1860	0
214	20241007	153000	133605966	1860	1860	1860	1860	1745
215	20241007	152900	130360266	1863	1863	1863	1863	0
216	20241007	152800	130360266	1863	1863	1863	1863	0
217	20241007	152700	130360266	1863	1863	1863	1863	0
218	20241007	152600	130360266	1863	1863	1863	1863	0
219	20241007	152500	130360266	1863	1863	1863	1863	0
220	20241007	152400	130360266	1863	1863	1863	1863	0
221	20241007	152300	130360266	1863	1863	1863	1863	0
222	20241007	152200	130360266	1863	1863	1863	1863	0
223	20241007	152100	130360266	1863	1863	1863	1863	0
224	20241007	152000	130360266	1863	1863	1863	1863	0
225	20241007	151900	130360266	1863	1860	1863	1860	123
226	20241007	151800	130131483	1863	1860	1863	1860	153
227	20241007	151700	129846900	1860	1860	1860	1860	0
228	20241007	151600	129846900	1860	1860	1860	1860	0
229	20241007	151500	129846900	1860	1860	1860	1860	30
230	20241007	151400	129791100	1863	1862	1863	1862	2
231	20241007	151300	129787375	1861	1859	1861	1859	3
232	20241007	151200	129781795	1862	1860	1862	1860	299
233	20241007	151100	129225257	1862	1862	1862	1862	0
234	20241007	151000	129225257	1862	1862	1862	1862	0
235	20241007	150900	129225257	1862	1862	1862	1862	1
236	20241007	150800	129223395	1857	1857	1857	1857	0
237	20241007	150700	129223395	1857	1857	1857	1857	72
238	20241007	150600	129089691	1857	1857	1857	1857	828
239	20241007	150500	127552095	1863	1863	1863	1863	0
240	20241007	150400	127552095	1863	1863	1863	1863	0
241	20241007	150300	127552095	1863	1863	1863	1863	6
242	20241007	150200	127540917	1857	1860	1860	1857	1000
243	20241007	150100	125683581	1860	1860	1860	1860	45
244	20241007	150000	125599881	1860	1860	1860	1860	646
245	20241007	145900	124398321	1863	1863	1863	1863	0
246	20241007	145800	124398321	1863	1863	1863	1863	0
247	20241007	145700	124398321	1863	1863	1863	1863	0
248	20241007	145600	124398321	1863	1863	1863	1863	1
249	20241007	145500	124396458	1859	1863	1863	1859	2073
250	20241007	145400	120542747	1863	1863	1863	1863	0
251	20241007	145300	120542747	1863	1863	1863	1863	53
252	20241007	145200	120444008	1863	1863	1863	1863	0
253	20241007	145100	120444008	1863	1863	1863	1863	0
254	20241007	145000	120444008	1863	1863	1863	1863	1
255	20241007	144900	120442145	1858	1863	1863	1858	796
256	20241007	144800	118959557	1862	1862	1862	1862	276
257	20241007	144700	118445645	1863	1863	1863	1863	0
258	20241007	144600	118445645	1863	1863	1863	1863	0
259	20241007	144500	118445645	1863	1863	1863	1863	0
260	20241007	144400	118445645	1863	1863	1863	1863	0
261	20241007	144300	118445645	1863	1863	1863	1863	0
262	20241007	144200	118445645	1863	1863	1863	1863	0
263	20241007	144100	118445645	1863	1863	1863	1863	0
264	20241007	144000	118445645	1863	1863	1863	1863	0
265	20241007	143900	118445645	1863	1863	1863	1863	0
266	20241007	143800	118445645	1863	1863	1863	1863	1
267	20241007	143700	118443782	1863	1863	1863	1863	0
268	20241007	143600	118443782	1863	1863	1863	1863	0
269	20241007	143500	118443782	1863	1863	1863	1863	0
270	20241007	143400	118443782	1863	1863	1863	1863	0
271	20241007	143300	118443782	1863	1863	1863	1863	0
272	20241007	143200	118443782	1863	1863	1863	1863	0
273	20241007	143100	118443782	1863	1863	1863	1863	0
274	20241007	143000	118443782	1863	1863	1863	1863	0
275	20241007	142900	118443782	1863	1863	1863	1863	0
276	20241007	142800	118443782	1863	1863	1863	1863	0
277	20241007	142700	118443782	1863	1857	1863	1857	6608
278	20241007	142600	106149363	1860	1860	1860	1860	0
279	20241007	142500	106149363	1860	1860	1860	1860	0
280	20241007	142400	106149363	1860	1860	1860	1860	1
281	20241007	142300	106147503	1855	1855	1855	1855	2
282	20241007	142200	106143793	1860	1860	1860	1860	0
283	20241007	142100	106143793	1860	1860	1860	1860	0
284	20241007	142000	106143793	1860	1860	1860	1860	0
285	20241007	141900	106143793	1860	1860	1860	1860	0
286	20241007	141800	106143793	1860	1860	1860	1860	0
287	20241007	141700	106143793	1860	1860	1860	1860	0
288	20241007	141600	106143793	1860	1860	1860	1860	0
289	20241007	141500	106143793	1860	1860	1860	1860	0
290	20241007	141400	106143793	1860	1860	1860	1860	300
291	20241007	141300	105585793	1860	1857	1860	1857	11318
292	20241007	141200	84544934	1856	1856	1856	1856	45
293	20241007	141100	84461414	1856	1856	1856	1856	0
294	20241007	141000	84461414	1856	1856	1856	1856	0
295	20241007	140900	84461414	1856	1857	1857	1856	61
296	20241007	140800	84348147	1858	1858	1858	1858	0
297	20241007	140700	84348147	1858	1858	1858	1858	0
298	20241007	140600	84348147	1858	1858	1858	1858	0
299	20241007	140500	84348147	1858	1858	1858	1858	0
300	20241007	140400	84348147	1858	1858	1858	1858	0
301	20241007	140300	84348147	1858	1858	1858	1858	0
302	20241007	140200	84348147	1858	1858	1858	1858	0
303	20241007	140100	84348147	1858	1858	1858	1858	0
304	20241007	140000	84348147	1858	1858	1858	1858	0
305	20241007	135900	84348147	1858	1858	1858	1858	0
306	20241007	135800	84348147	1858	1858	1858	1858	0
307	20241007	135700	84348147	1858	1858	1858	1858	0
308	20241007	135600	84348147	1858	1858	1858	1858	0
309	20241007	135500	84348147	1858	1858	1858	1858	0
310	20241007	135400	84348147	1858	1858	1858	1858	1
311	20241007	135300	84346289	1858	1858	1858	1858	17
312	20241007	135200	84314703	1858	1858	1858	1858	0
313	20241007	135100	84314703	1858	1858	1858	1858	0
314	20241007	135000	84314703	1858	1858	1858	1858	0
315	20241007	134900	84314703	1858	1858	1858	1858	0
316	20241007	134800	84314703	1858	1858	1858	1858	10
317	20241007	134700	84296123	1858	1858	1858	1858	0
318	20241007	134600	84296123	1858	1858	1858	1858	1
319	20241007	134500	84294265	1858	1858	1858	1858	0
320	20241007	134400	84294265	1858	1858	1858	1858	1
321	20241007	134300	84292407	1857	1857	1858	1857	65
322	20241007	134200	84171696	1857	1857	1857	1857	0
323	20241007	134100	84171696	1857	1857	1857	1857	0
324	20241007	134000	84171696	1857	1857	1857	1857	0
325	20241007	133900	84171696	1857	1857	1857	1857	0
326	20241007	133800	84171696	1857	1857	1857	1857	2
327	20241007	133700	84167982	1853	1853	1853	1853	0
328	20241007	133600	84167982	1853	1853	1853	1853	0
329	20241007	133500	84167982	1853	1853	1853	1853	0
330	20241007	133400	84167982	1853	1853	1853	1853	3420
331	20241007	133300	77830722	1857	1857	1857	1857	0
332	20241007	133200	77830722	1857	1857	1857	1857	2
333	20241007	133100	77827008	1853	1857	1857	1853	1254
334	20241007	133000	75502391	1857	1857	1857	1857	0
335	20241007	132900	75502391	1857	1857	1857	1857	0
336	20241007	132800	75502391	1857	1857	1857	1857	0
337	20241007	132700	75502391	1857	1857	1857	1857	0
338	20241007	132600	75502391	1857	1857	1857	1857	110
339	20241007	132500	75298121	1857	1857	1857	1857	0
340	20241007	132400	75298121	1857	1857	1857	1857	0
341	20241007	132300	75298121	1857	1857	1857	1857	1
342	20241007	132200	75296264	1856	1856	1856	1856	0
343	20241007	132100	75296264	1856	1856	1856	1856	0
344	20241007	132000	75296264	1856	1856	1856	1856	1
345	20241007	131900	75294408	1857	1857	1857	1857	1232
346	20241007	131800	73006584	1857	1857	1857	1857	1
347	20241007	131700	73004727	1856	1856	1856	1856	150
348	20241007	131600	72726327	1856	1856	1856	1856	1
349	20241007	131500	72724471	1852	1852	1852	1852	0
350	20241007	131400	72724471	1852	1852	1852	1852	0
351	20241007	131300	72724471	1852	1852	1852	1852	0
352	20241007	131200	72724471	1852	1853	1853	1852	600
353	20241007	131100	71613218	1852	1852	1852	1852	0
354	20241007	131000	71613218	1852	1852	1852	1852	10
355	20241007	130900	71594698	1852	1852	1852	1852	0
356	20241007	130800	71594698	1852	1852	1852	1852	0
357	20241007	130700	71594698	1852	1852	1852	1852	0
358	20241007	130600	71594698	1852	1852	1852	1852	1
359	20241007	130500	71592846	1852	1852	1852	1852	0
360	20241007	130400	71592846	1852	1852	1852	1852	0
361	20241007	130300	71592846	1852	1852	1852	1852	0
362	20241007	130200	71592846	1852	1852	1852	1852	0
363	20241007	130100	71592846	1852	1852	1852	1852	33
364	20241007	130000	71531730	1852	1854	1854	1852	881
365	20241007	125900	69899096	1854	1854	1854	1854	0
366	20241007	125800	69899096	1854	1856	1858	1854	174
367	20241007	125700	69576018	1856	1856	1856	1856	0
368	20241007	125600	69576018	1856	1856	1856	1856	0
369	20241007	125500	69576018	1856	1856	1856	1856	0
370	20241007	125400	69576018	1856	1856	1856	1856	0
371	20241007	125300	69576018	1856	1856	1856	1856	0
372	20241007	125200	69576018	1856	1856	1856	1856	19
373	20241007	125100	69540754	1854	1854	1854	1854	0
374	20241007	125000	69540754	1854	1854	1854	1854	0
375	20241007	124900	69540754	1854	1854	1854	1854	0
376	20241007	124800	69540754	1854	1854	1854	1854	0
377	20241007	124700	69540754	1854	1854	1854	1854	0
378	20241007	124600	69540754	1854	1854	1854	1854	0
379	20241007	124500	69540754	1854	1854	1854	1854	0
380	20241007	124400	69540754	1854	1854	1854	1854	0
381	20241007	124300	69540754	1854	1854	1854	1854	0
382	20241007	124200	69540754	1854	1854	1854	1854	26
383	20241007	124100	69492550	1854	1855	1855	1854	3000
384	20241007	124000	63930150	1855	1855	1855	1855	0
385	20241007	123900	63930150	1855	1855	1855	1855	0
386	20241007	123800	63930150	1855	1855	1855	1855	0
387	20241007	123700	63930150	1855	1855	1855	1855	0
388	20241007	123600	63930150	1855	1856	1856	1855	2798
389	20241007	123500	58739837	1858	1858	1858	1858	0
390	20241007	123400	58739837	1858	1858	1858	1858	0
391	20241007	123300	58739837	1858	1856	1858	1856	31
392	20241007	123200	58682299	1858	1858	1858	1858	0
393	20241007	123100	58682299	1858	1858	1858	1858	0
394	20241007	123000	58682299	1858	1858	1858	1858	90
395	20241007	122900	58515079	1858	1858	1858	1858	0
396	20241007	122800	58515079	1858	1858	1858	1858	0
397	20241007	122700	58515079	1858	1858	1858	1858	0
398	20241007	122600	58515079	1858	1858	1858	1858	0
399	20241007	122500	58515079	1858	1858	1858	1858	0
400	20241007	122400	58515079	1858	1858	1858	1858	0
401	20241007	122300	58515079	1858	1858	1858	1858	0
402	20241007	122200	58515079	1858	1858	1858	1858	0
403	20241007	122100	58515079	1858	1858	1858	1858	0
404	20241007	122000	58515079	1858	1858	1858	1858	500
405	20241007	121900	57586079	1858	1858	1858	1858	0
406	20241007	121800	57586079	1858	1858	1858	1858	1
407	20241007	121700	57584221	1855	1855	1855	1855	0
408	20241007	121600	57584221	1855	1855	1855	1855	0
409	20241007	121500	57584221	1855	1855	1855	1855	0
410	20241007	121400	57584221	1855	1855	1855	1855	0
411	20241007	121300	57584221	1855	1855	1855	1855	0
412	20241007	121200	57584221	1855	1855	1855	1855	0
413	20241007	121100	57584221	1855	1855	1855	1855	0
414	20241007	121000	57584221	1855	1855	1855	1855	1
415	20241007	120900	57582366	1858	1858	1858	1858	0
416	20241007	120800	57582366	1858	1858	1858	1858	0
417	20241007	120700	57582366	1858	1858	1858	1858	0
418	20241007	120600	57582366	1858	1858	1858	1858	12
419	20241007	120500	57560070	1858	1858	1858	1858	0
420	20241007	120400	57560070	1858	1858	1858	1858	0
421	20241007	120300	57560070	1858	1858	1858	1858	0
422	20241007	120200	57560070	1858	1858	1858	1858	0
423	20241007	120100	57560070	1858	1858	1858	1858	1
424	20241007	120000	57558212	1857	1857	1857	1857	0
425	20241007	115900	57558212	1857	1857	1857	1857	0
426	20241007	115800	57558212	1857	1858	1858	1857	6
427	20241007	115700	57547069	1857	1857	1857	1857	15
428	20241007	115600	57519214	1857	1857	1857	1857	0
429	20241007	115500	57519214	1857	1857	1857	1857	0
430	20241007	115400	57519214	1857	1857	1857	1857	0
431	20241007	115300	57519214	1857	1857	1857	1857	0
432	20241007	115200	57519214	1857	1857	1857	1857	0
433	20241007	115100	57519214	1857	1857	1857	1857	0
434	20241007	115000	57519214	1857	1857	1857	1857	0
435	20241007	114900	57519214	1857	1856	1857	1855	31
436	20241007	114800	57461699	1857	1857	1857	1857	0
437	20241007	114700	57461699	1857	1857	1857	1857	100
438	20241007	114600	57275999	1857	1857	1857	1857	0
439	20241007	114500	57275999	1857	1857	1857	1857	14
440	20241007	114400	57250001	1859	1859	1859	1859	0
441	20241007	114300	57250001	1859	1859	1859	1859	0
442	20241007	114200	57250001	1859	1859	1859	1859	0
443	20241007	114100	57250001	1859	1859	1859	1859	0
444	20241007	114000	57250001	1859	1859	1859	1859	0
445	20241007	113900	57250001	1859	1859	1859	1859	0
446	20241007	113800	57250001	1859	1859	1859	1859	0
447	20241007	113700	57250001	1859	1859	1859	1859	0
448	20241007	113600	57250001	1859	1859	1859	1859	2
449	20241007	113500	57246283	1859	1859	1859	1859	11
450	20241007	113400	57225834	1859	1859	1859	1859	0
451	20241007	113300	57225834	1859	1859	1859	1859	0
452	20241007	113200	57225834	1859	1859	1859	1859	0
453	20241007	113100	57225834	1859	1857	1859	1857	301
454	20241007	113000	56666875	1858	1858	1858	1858	250
455	20241007	112900	56202375	1859	1859	1859	1859	0
456	20241007	112800	56202375	1859	1859	1859	1859	0
457	20241007	112700	56202375	1859	1859	1859	1859	0
458	20241007	112600	56202375	1859	1859	1859	1859	0
459	20241007	112500	56202375	1859	1859	1859	1859	1
460	20241007	112400	56200516	1858	1858	1858	1858	72
461	20241007	112300	56066740	1857	1857	1857	1857	72
462	20241007	112200	55933036	1857	1857	1857	1857	2614
463	20241007	112100	51078838	1857	1857	1857	1857	0
464	20241007	112000	51078838	1857	1857	1857	1857	0
465	20241007	111900	51078838	1857	1857	1857	1857	0
466	20241007	111800	51078838	1857	1857	1857	1857	0
467	20241007	111700	51078838	1857	1857	1857	1857	1
468	20241007	111600	51076981	1854	1854	1854	1854	0
469	20241007	111500	51076981	1854	1854	1854	1854	0
470	20241007	111400	51076981	1854	1854	1854	1854	20
471	20241007	111300	51039901	1857	1857	1857	1857	0
472	20241007	111200	51039901	1857	1857	1857	1857	0
473	20241007	111100	51039901	1857	1857	1857	1857	69
474	20241007	111000	50911768	1857	1857	1857	1857	0
475	20241007	110900	50911768	1857	1857	1857	1857	1
476	20241007	110800	50909911	1857	1857	1857	1857	1
477	20241007	110700	50908054	1854	1854	1854	1854	135
478	20241007	110600	50657764	1857	1857	1857	1857	0
479	20241007	110500	50657764	1857	1857	1857	1857	0
480	20241007	110400	50657764	1857	1857	1857	1857	0
481	20241007	110300	50657764	1857	1857	1857	1857	0
482	20241007	110200	50657764	1857	1857	1857	1857	1
483	20241007	110100	50655907	1857	1857	1857	1857	403
484	20241007	110000	49907536	1857	1854	1857	1854	261
485	20241007	105900	49423198	1854	1854	1854	1854	0
486	20241007	105800	49423198	1854	1854	1854	1854	0
487	20241007	105700	49423198	1854	1854	1854	1854	405
488	20241007	105600	48672328	1855	1855	1855	1855	0
489	20241007	105500	48672328	1855	1855	1855	1855	9
490	20241007	105400	48655633	1855	1855	1855	1855	2
491	20241007	105300	48651923	1856	1856	1856	1856	1
492	20241007	105200	48650067	1857	1857	1857	1857	0
493	20241007	105100	48650067	1857	1857	1858	1857	18
494	20241007	105000	48616640	1858	1857	1858	1857	5040
495	20241007	104900	39254413	1857	1854	1857	1854	300
496	20241007	104800	38697319	1857	1857	1857	1857	0
497	20241007	104700	38697319	1857	1857	1857	1857	1
498	20241007	104600	38695462	1853	1853	1853	1853	0
499	20241007	104500	38695462	1853	1853	1853	1853	400
500	20241007	104400	37954262	1853	1853	1853	1853	0
501	20241007	104300	37954262	1853	1853	1853	1853	0
502	20241007	104200	37954262	1853	1854	1854	1853	411
503	20241007	104100	37192668	1854	1854	1854	1854	50
504	20241007	104000	37099968	1854	1854	1854	1854	1000
505	20241007	103900	35245968	1854	1854	1854	1854	0
506	20241007	103800	35245968	1854	1854	1854	1854	0
507	20241007	103700	35245968	1854	1854	1854	1854	0
508	20241007	103600	35245968	1854	1854	1854	1854	1100
509	20241007	103500	33206568	1857	1857	1857	1857	0
510	20241007	103400	33206568	1857	1857	1857	1857	0
511	20241007	103300	33206568	1857	1857	1857	1857	0
512	20241007	103200	33206568	1857	1854	1857	1854	126
513	20241007	103100	32972961	1857	1857	1857	1857	0
514	20241007	103000	32972961	1857	1857	1857	1857	0
515	20241007	102900	32972961	1857	1857	1857	1857	16
516	20241007	102800	32943249	1857	1854	1857	1854	73
517	20241007	102700	32807904	1857	1857	1857	1857	1
518	20241007	102600	32806047	1855	1855	1855	1855	50
519	20241007	102500	32713297	1857	1857	1857	1857	1
520	20241007	102400	32711440	1855	1855	1855	1855	0
521	20241007	102300	32711440	1855	1855	1855	1855	235
522	20241007	102200	32275515	1855	1855	1855	1855	100
523	20241007	102100	32090015	1857	1857	1857	1857	0
524	20241007	102000	32090015	1857	1857	1857	1857	1
525	20241007	101900	32088158	1854	1854	1854	1854	646
526	20241007	101800	30890474	1854	1854	1854	1854	10
527	20241007	101700	30871934	1853	1853	1853	1853	0
528	20241007	101600	30871934	1853	1854	1854	1853	36
529	20241007	101500	30805200	1857	1857	1857	1857	5
530	20241007	101400	30795915	1855	1855	1855	1855	17
531	20241007	101300	30764380	1857	1857	1857	1857	0
532	20241007	101200	30764380	1857	1857	1857	1857	0
533	20241007	101100	30764380	1857	1857	1857	1857	0
534	20241007	101000	30764380	1857	1857	1857	1857	0
535	20241007	100900	30764380	1857	1857	1857	1857	0
536	20241007	100800	30764380	1857	1857	1857	1857	0
537	20241007	100700	30764380	1857	1857	1857	1857	1
538	20241007	100600	30762523	1857	1857	1857	1857	1
539	20241007	100500	30760666	1857	1857	1857	1857	1000
540	20241007	100400	28903666	1857	1857	1857	1857	0
541	20241007	100300	28903666	1857	1857	1857	1857	0
542	20241007	100200	28903666	1857	1857	1857	1857	1
543	20241007	100100	28901809	1857	1857	1857	1857	0
544	20241007	100000	28901809	1857	1857	1857	1857	0
545	20241007	095900	28901809	1857	1857	1857	1857	0
546	20241007	095800	28901809	1857	1857	1857	1857	0
547	20241007	095700	28901809	1857	1857	1857	1857	1
548	20241007	095600	28899952	1857	1857	1857	1857	0
549	20241007	095500	28899952	1857	1856	1857	1856	1165
550	20241007	095400	26737012	1857	1857	1857	1857	0
551	20241007	095300	26737012	1857	1857	1857	1857	0
552	20241007	095200	26737012	1857	1857	1857	1857	0
553	20241007	095100	26737012	1857	1857	1857	1857	510
554	20241007	095000	25789942	1857	1857	1857	1857	1000
555	20241007	094900	23932942	1857	1857	1857	1857	0
556	20241007	094800	23932942	1857	1857	1857	1857	0
557	20241007	094700	23932942	1857	1857	1857	1857	5
558	20241007	094600	23923657	1857	1857	1857	1857	29
559	20241007	094500	23869804	1857	1856	1857	1856	56
560	20241007	094400	23765867	1853	1854	1856	1853	2891
561	20241007	094300	18406834	1857	1857	1857	1857	0
562	20241007	094200	18406834	1857	1857	1857	1857	0
563	20241007	094100	18406834	1857	1857	1857	1857	0
564	20241007	094000	18406834	1857	1857	1857	1857	1
565	20241007	093900	18404977	1854	1854	1854	1854	0
566	20241007	093800	18404977	1854	1854	1854	1854	131
567	20241007	093700	18162103	1854	1854	1854	1854	0
568	20241007	093600	18162103	1854	1854	1854	1854	0
569	20241007	093500	18162103	1854	1854	1854	1854	0
570	20241007	093400	18162103	1854	1854	1854	1854	0
571	20241007	093300	18162103	1854	1854	1854	1854	0
572	20241007	093200	18162103	1854	1854	1854	1854	0
573	20241007	093100	18162103	1854	1854	1854	1854	0
574	20241007	093000	18162103	1854	1854	1854	1854	0
575	20241007	092900	18162103	1854	1854	1854	1854	0
576	20241007	092800	18162103	1854	1854	1854	1854	0
577	20241007	092700	18162103	1854	1854	1854	1854	0
578	20241007	092600	18162103	1854	1854	1854	1854	15
579	20241007	092500	18134293	1856	1856	1856	1856	0
580	20241007	092400	18134293	1856	1856	1856	1856	0
581	20241007	092300	18134293	1856	1856	1856	1856	1
582	20241007	092200	18132437	1856	1856	1856	1856	0
583	20241007	092100	18132437	1856	1855	1856	1855	1603
584	20241007	092000	15157791	1856	1856	1856	1856	0
585	20241007	091900	15157791	1856	1856	1856	1856	0
586	20241007	091800	15157791	1856	1856	1856	1856	0
587	20241007	091700	15157791	1856	1856	1856	1856	0
588	20241007	091600	15157791	1856	1855	1856	1855	47
589	20241007	091500	15070605	1852	1852	1852	1852	0
590	20241007	091400	15070605	1852	1852	1852	1852	1330
591	20241007	091300	12607445	1856	1856	1856	1856	0
592	20241007	091200	12607445	1856	1856	1856	1856	0
593	20241007	091100	12607445	1856	1856	1856	1856	57
594	20241007	091000	12501653	1857	1857	1857	1857	0
595	20241007	090900	12501653	1857	1857	1857	1857	0
596	20241007	090800	12501653	1857	1857	1857	1857	0
597	20241007	090700	12501653	1857	1857	1857	1857	0
598	20241007	090600	12501653	1857	1857	1857	1857	0
599	20241007	090500	12501653	1857	1855	1857	1850	132
600	20241007	090400	12257428	1855	1855	1855	1855	247
601	20241007	090300	11799243	1855	1855	1855	1855	0
602	20241007	090200	11799243	1855	1860	1860	1855	504
603	20241007	090100	10864011	1860	1863	1863	1860	2830
604	20241007	090000	5599541	1863	1861	1863	1861	3008