KissMeData/001810/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	183500	59369338	1586	1586	1586	1586	276
3	20241025	183400	59369338	1586	1586	1586	1586	0
4	20241025	183300	59369338	1586	1586	1586	1586	0
5	20241025	183200	59369338	1586	1586	1586	1586	0
6	20241025	183100	59369338	1586	1586	1586	1586	0
7	20241025	183000	59369338	1586	1586	1586	1586	0
8	20241025	182900	59369338	1586	1586	1586	1586	0
9	20241025	182800	59369338	1586	1586	1586	1586	0
10	20241025	182700	59369338	1586	1586	1586	1586	0
11	20241025	182600	59369338	1586	1586	1586	1586	0
12	20241025	182500	59369338	1586	1586	1586	1586	0
13	20241025	182400	59369338	1586	1586	1586	1586	0
14	20241025	182300	59369338	1586	1586	1586	1586	0
15	20241025	182200	59369338	1586	1586	1586	1586	0
16	20241025	182100	59369338	1586	1586	1586	1586	0
17	20241025	182000	59369338	1586	1586	1586	1586	0
18	20241025	181900	59369338	1586	1586	1586	1586	0
19	20241025	181800	59369338	1586	1586	1586	1586	0
20	20241025	181700	59369338	1586	1586	1586	1586	0
21	20241025	181600	59369338	1586	1586	1586	1586	0
22	20241025	181500	59369338	1586	1586	1586	1586	0
23	20241025	181400	59369338	1586	1586	1586	1586	0
24	20241025	181300	59369338	1586	1586	1586	1586	0
25	20241025	181200	59369338	1586	1586	1586	1586	0
26	20241025	181100	59369338	1586	1586	1586	1586	0
27	20241025	181000	59369338	1586	1586	1586	1586	0
28	20241025	180900	59369338	1586	1586	1586	1586	0
29	20241025	180800	59369338	1586	1586	1586	1586	0
30	20241025	180700	59369338	1586	1586	1586	1586	0
31	20241025	180600	59369338	1586	1586	1586	1586	0
32	20241025	180500	59369338	1586	1586	1586	1586	276
33	20241025	180400	59369338	1586	1586	1586	1586	0
34	20241025	180300	59369338	1586	1586	1586	1586	0
35	20241025	180200	59369338	1586	1586	1586	1586	0
36	20241025	180100	59369338	1586	1586	1586	1586	0
37	20241025	180000	59369338	1586	1586	1586	1586	0
38	20241025	175900	59369338	1586	1586	1586	1586	0
39	20241025	175800	59369338	1586	1586	1586	1586	0
40	20241025	175700	59369338	1586	1586	1586	1586	0
41	20241025	175600	59369338	1586	1586	1586	1586	0
42	20241025	175500	59369338	1586	1586	1586	1586	0
43	20241025	175400	59369338	1586	1586	1586	1586	0
44	20241025	175300	59369338	1586	1586	1586	1586	0
45	20241025	175200	59369338	1586	1586	1586	1586	0
46	20241025	175100	59369338	1586	1586	1586	1586	0
47	20241025	175000	59369338	1586	1586	1586	1586	0
48	20241025	174900	59369338	1586	1586	1586	1586	0
49	20241025	174800	59369338	1586	1586	1586	1586	0
50	20241025	174700	59369338	1586	1586	1586	1586	0
51	20241025	174600	59369338	1586	1586	1586	1586	0
52	20241025	174500	59369338	1586	1586	1586	1586	0
53	20241025	174400	59369338	1586	1586	1586	1586	0
54	20241025	174300	59369338	1586	1586	1586	1586	0
55	20241025	174200	59369338	1586	1586	1586	1586	0
56	20241025	174100	59369338	1586	1586	1586	1586	0
57	20241025	174000	59369338	1586	1586	1586	1586	0
58	20241025	173900	59369338	1586	1586	1586	1586	0
59	20241025	173800	59369338	1586	1586	1586	1586	0
60	20241025	173700	59369338	1586	1586	1586	1586	0
61	20241025	173600	59369338	1586	1586	1586	1586	0
62	20241025	173500	59369338	1586	1586	1586	1586	276
63	20241025	173400	59369338	1586	1586	1586	1586	0
64	20241025	173300	59369338	1586	1586	1586	1586	0
65	20241025	173200	59369338	1586	1586	1586	1586	0
66	20241025	173100	59369338	1586	1586	1586	1586	0
67	20241025	173000	59369338	1586	1586	1586	1586	0
68	20241025	172900	59369338	1586	1586	1586	1586	0
69	20241025	172800	59369338	1586	1586	1586	1586	0
70	20241025	172700	59369338	1586	1586	1586	1586	0
71	20241025	172600	59369338	1586	1586	1586	1586	0
72	20241025	172500	59369338	1586	1586	1586	1586	0
73	20241025	172400	59369338	1586	1586	1586	1586	0
74	20241025	172300	59369338	1586	1586	1586	1586	0
75	20241025	172200	59369338	1586	1586	1586	1586	0
76	20241025	172100	59369338	1586	1586	1586	1586	0
77	20241025	172000	59369338	1586	1586	1586	1586	0
78	20241025	171900	59369338	1586	1586	1586	1586	0
79	20241025	171800	59369338	1586	1586	1586	1586	0
80	20241025	171700	59369338	1586	1586	1586	1586	0
81	20241025	171600	59369338	1586	1586	1586	1586	0
82	20241025	171500	59369338	1586	1586	1586	1586	0
83	20241025	171400	59369338	1586	1586	1586	1586	0
84	20241025	171300	59369338	1586	1586	1586	1586	0
85	20241025	171200	59369338	1586	1586	1586	1586	0
86	20241025	171100	59369338	1586	1586	1586	1586	0
87	20241025	171000	59369338	1586	1586	1586	1586	0
88	20241025	170900	59369338	1586	1586	1586	1586	0
89	20241025	170800	59369338	1586	1586	1586	1586	0
90	20241025	170700	59369338	1586	1586	1586	1586	0
91	20241025	170600	59369338	1586	1586	1586	1586	0
92	20241025	170500	59369338	1586	1586	1586	1586	276
93	20241025	170400	59369338	1586	1586	1586	1586	0
94	20241025	170300	59369338	1586	1586	1586	1586	0
95	20241025	170200	59369338	1586	1586	1586	1586	0
96	20241025	170100	59369338	1586	1586	1586	1586	0
97	20241025	170000	59369338	1586	1586	1586	1586	0
98	20241025	165900	59369338	1586	1586	1586	1586	0
99	20241025	165800	59369338	1586	1586	1586	1586	0
100	20241025	165700	59369338	1586	1586	1586	1586	0
101	20241025	165600	59369338	1586	1586	1586	1586	0
102	20241025	165500	59369338	1586	1586	1586	1586	0
103	20241025	165400	59369338	1586	1586	1586	1586	0
104	20241025	165300	59369338	1586	1586	1586	1586	0
105	20241025	165200	59369338	1586	1586	1586	1586	0
106	20241025	165100	59369338	1586	1586	1586	1586	0
107	20241025	165000	59369338	1586	1586	1586	1586	0
108	20241025	164900	59369338	1586	1586	1586	1586	0
109	20241025	164800	59369338	1586	1586	1586	1586	0
110	20241025	164700	59369338	1586	1586	1586	1586	0
111	20241025	164600	59369338	1586	1586	1586	1586	0
112	20241025	164500	59369338	1586	1586	1586	1586	0
113	20241025	164400	59369338	1586	1586	1586	1586	0
114	20241025	164300	59369338	1586	1586	1586	1586	0
115	20241025	164200	59369338	1586	1586	1586	1586	0
116	20241025	164100	59369338	1586	1586	1586	1586	0
117	20241025	164000	59369338	1586	1586	1586	1586	0
118	20241025	163900	59369338	1586	1586	1586	1586	0
119	20241025	163800	59369338	1586	1586	1586	1586	0
120	20241025	163700	59369338	1586	1586	1586	1586	0
121	20241025	163600	59369338	1586	1586	1586	1586	0
122	20241025	163500	59369338	1586	1586	1586	1586	276
123	20241025	163400	59369338	1586	1586	1586	1586	0
124	20241025	163300	59369338	1586	1586	1586	1586	0
125	20241025	163200	59369338	1586	1586	1586	1586	0
126	20241025	163100	59369338	1586	1586	1586	1586	0
127	20241025	163000	59369338	1586	1586	1586	1586	0
128	20241025	162900	59369338	1586	1586	1586	1586	0
129	20241025	162800	59369338	1586	1586	1586	1586	0
130	20241025	162700	59369338	1586	1586	1586	1586	0
131	20241025	162600	59369338	1586	1586	1586	1586	0
132	20241025	162500	59369338	1586	1586	1586	1586	0
133	20241025	162400	59369338	1586	1586	1586	1586	0
134	20241025	162300	59369338	1586	1586	1586	1586	0
135	20241025	162200	59369338	1586	1586	1586	1586	0
136	20241025	162100	59369338	1586	1586	1586	1586	0
137	20241025	162000	59369338	1586	1586	1586	1586	0
138	20241025	161900	59369338	1586	1586	1586	1586	0
139	20241025	161800	59369338	1586	1586	1586	1586	0
140	20241025	161700	59369338	1586	1586	1586	1586	0
141	20241025	161600	59369338	1586	1586	1586	1586	0
142	20241025	161500	59369338	1586	1586	1586	1586	0
143	20241025	161400	59369338	1586	1586	1586	1586	0
144	20241025	161300	59369338	1586	1586	1586	1586	0
145	20241025	161200	59369338	1586	1586	1586	1586	0
146	20241025	161100	59369338	1586	1586	1586	1586	0
147	20241025	161000	59369338	1586	1586	1586	1586	0
148	20241025	160900	59369338	1586	1586	1586	1586	0
149	20241025	160800	59369338	1586	1586	1586	1586	0
150	20241025	160700	59369338	1586	1586	1586	1586	0
151	20241025	160600	59369338	1586	1586	1586	1586	0
152	20241025	160500	59369338	1586	1586	1586	1586	276
153	20241025	160400	59369338	1586	1586	1586	1586	0
154	20241025	160300	59369338	1586	1586	1586	1586	0
155	20241025	160200	59369338	1586	1586	1586	1586	0
156	20241025	160100	59369338	1586	1586	1586	1586	0
157	20241025	160000	59369338	1586	1586	1586	1586	0
158	20241025	155900	59369338	1586	1586	1586	1586	0
159	20241025	155800	59369338	1586	1586	1586	1586	0
160	20241025	155700	59369338	1586	1586	1586	1586	0
161	20241025	155600	59369338	1586	1586	1586	1586	0
162	20241025	155500	59369338	1586	1586	1586	1586	0
163	20241025	155400	59369338	1586	1586	1586	1586	0
164	20241025	155300	59369338	1586	1586	1586	1586	0
165	20241025	155200	59369338	1586	1586	1586	1586	0
166	20241025	155100	59369338	1586	1586	1586	1586	0
167	20241025	155000	59369338	1586	1586	1586	1586	0
168	20241025	154900	59369338	1586	1586	1586	1586	0
169	20241025	154800	59369338	1586	1586	1586	1586	0
170	20241025	154700	59369338	1586	1586	1586	1586	0
171	20241025	154600	59369338	1586	1586	1586	1586	0
172	20241025	154500	59369338	1586	1586	1586	1586	0
173	20241025	154400	59369338	1586	1586	1586	1586	0
174	20241025	154300	59369338	1586	1586	1586	1586	0
175	20241025	154200	59369338	1586	1586	1586	1586	0
176	20241025	154100	59369338	1586	1586	1586	1586	0
177	20241025	154000	59369338	1586	1586	1586	1586	0
178	20241025	153900	59369338	1586	1586	1586	1586	0
179	20241025	153800	59369338	1586	1586	1586	1586	0
180	20241025	153700	59369338	1586	1586	1586	1586	0
181	20241025	153600	59369338	1586	1586	1586	1586	0
182	20241025	153500	59369338	1586	1586	1586	1586	276
183	20241025	153400	59369338	1586	1586	1586	1586	0
184	20241025	153300	59369338	1586	1586	1586	1586	0
185	20241025	153200	59369338	1586	1586	1586	1586	0
186	20241025	153100	59369338	1586	1586	1586	1586	0
187	20241025	153000	59369338	1586	1586	1586	1586	276
188	20241025	152900	58931602	1589	1589	1589	1589	0
189	20241025	152800	58931602	1589	1589	1589	1589	0
190	20241025	152700	58931602	1589	1589	1589	1589	0
191	20241025	152600	58931602	1589	1589	1589	1589	0
192	20241025	152500	58931602	1589	1589	1589	1589	0
193	20241025	152400	58931602	1589	1589	1589	1589	0
194	20241025	152300	58931602	1589	1589	1589	1589	0
195	20241025	152200	58931602	1589	1589	1589	1589	0
196	20241025	152100	58931602	1589	1589	1589	1589	0
197	20241025	152000	58931602	1589	1589	1589	1589	0
198	20241025	151900	58931602	1589	1589	1589	1589	0
199	20241025	151800	58931602	1589	1577	1589	1577	226
200	20241025	151700	58572536	1576	1576	1576	1576	1
201	20241025	151600	58570960	1589	1589	1589	1589	0
202	20241025	151500	58570960	1589	1589	1589	1589	0
203	20241025	151400	58570960	1589	1589	1589	1589	0
204	20241025	151300	58570960	1589	1589	1589	1589	1
205	20241025	151200	58569371	1573	1573	1573	1573	5
206	20241025	151100	58561506	1573	1573	1573	1573	5
207	20241025	151000	58553641	1573	1573	1573	1573	5
208	20241025	150900	58545776	1573	1575	1575	1573	290
209	20241025	150800	58089604	1579	1591	1592	1579	92
210	20241025	150700	57943940	1590	1590	1590	1590	1
211	20241025	150600	57942350	1591	1591	1591	1591	0
212	20241025	150500	57942350	1591	1591	1591	1591	0
213	20241025	150400	57942350	1591	1590	1591	1590	6
214	20241025	150300	57932808	1591	1591	1591	1591	0
215	20241025	150200	57932808	1591	1591	1591	1591	0
216	20241025	150100	57932808	1591	1591	1591	1591	0
217	20241025	150000	57932808	1591	1591	1591	1591	2
218	20241025	145900	57929626	1592	1592	1592	1592	0
219	20241025	145800	57929626	1592	1586	1592	1586	12
220	20241025	145700	57910531	1573	1572	1573	1572	2357
221	20241025	145600	54205319	1572	1572	1572	1572	0
222	20241025	145500	54205319	1572	1578	1578	1572	490
223	20241025	145400	53433684	1579	1579	1579	1579	26
224	20241025	145300	53392630	1580	1580	1580	1580	0
225	20241025	145200	53392630	1580	1580	1580	1580	50
226	20241025	145100	53313630	1579	1579	1579	1579	0
227	20241025	145000	53313630	1579	1580	1580	1579	173
228	20241025	144900	53040346	1580	1580	1580	1580	72
229	20241025	144800	52926586	1580	1581	1581	1580	254
230	20241025	144700	52525176	1582	1582	1582	1582	0
231	20241025	144600	52525176	1582	1582	1582	1582	0
232	20241025	144500	52525176	1582	1582	1582	1582	0
233	20241025	144400	52525176	1582	1582	1582	1582	0
234	20241025	144300	52525176	1582	1582	1582	1582	0
235	20241025	144200	52525176	1582	1582	1582	1582	0
236	20241025	144100	52525176	1582	1582	1582	1582	0
237	20241025	144000	52525176	1582	1582	1582	1582	32
238	20241025	143900	52474552	1582	1582	1582	1582	0
239	20241025	143800	52474552	1582	1582	1582	1582	0
240	20241025	143700	52474552	1582	1582	1582	1582	0
241	20241025	143600	52474552	1582	1583	1583	1582	200
242	20241025	143500	52158021	1592	1592	1592	1592	0
243	20241025	143400	52158021	1592	1592	1592	1592	0
244	20241025	143300	52158021	1592	1592	1592	1592	1
245	20241025	143200	52156429	1594	1594	1594	1594	0
246	20241025	143100	52156429	1594	1594	1594	1594	0
247	20241025	143000	52156429	1594	1594	1594	1594	0
248	20241025	142900	52156429	1594	1594	1594	1594	0
249	20241025	142800	52156429	1594	1594	1594	1594	0
250	20241025	142700	52156429	1594	1594	1594	1594	0
251	20241025	142600	52156429	1594	1586	1594	1584	356
252	20241025	142500	51591931	1587	1590	1590	1587	100
253	20241025	142400	51433118	1591	1591	1591	1591	0
254	20241025	142300	51433118	1591	1591	1591	1591	0
255	20241025	142200	51433118	1591	1591	1591	1591	0
256	20241025	142100	51433118	1591	1591	1591	1591	0
257	20241025	142000	51433118	1591	1591	1591	1591	0
258	20241025	141900	51433118	1591	1591	1591	1591	167
259	20241025	141800	51167421	1591	1591	1591	1591	5
260	20241025	141700	51159466	1592	1592	1592	1592	1
261	20241025	141600	51157874	1594	1594	1594	1594	0
262	20241025	141500	51157874	1594	1594	1594	1594	0
263	20241025	141400	51157874	1594	1594	1594	1594	0
264	20241025	141300	51157874	1594	1594	1594	1594	1
265	20241025	141200	51156280	1593	1593	1593	1593	0
266	20241025	141100	51156280	1593	1594	1594	1593	90
267	20241025	141000	51012821	1594	1594	1594	1594	0
268	20241025	140900	51012821	1594	1596	1596	1594	22
269	20241025	140800	50977737	1597	1597	1597	1597	0
270	20241025	140700	50977737	1597	1599	1599	1597	280
271	20241025	140600	50530311	1601	1601	1601	1601	0
272	20241025	140500	50530311	1601	1601	1601	1601	0
273	20241025	140400	50530311	1601	1601	1601	1601	0
274	20241025	140300	50530311	1601	1601	1601	1601	0
275	20241025	140200	50530311	1601	1601	1601	1601	0
276	20241025	140100	50530311	1601	1601	1601	1601	0
277	20241025	140000	50530311	1601	1601	1601	1601	0
278	20241025	135900	50530311	1601	1601	1601	1601	0
279	20241025	135800	50530311	1601	1601	1601	1601	0
280	20241025	135700	50530311	1601	1601	1601	1601	6
281	20241025	135600	50520705	1603	1603	1603	1603	0
282	20241025	135500	50520705	1603	1603	1603	1603	0
283	20241025	135400	50520705	1603	1603	1603	1603	3
284	20241025	135300	50515896	1603	1606	1606	1603	1607
285	20241025	135200	47938661	1612	1612	1612	1612	22
286	20241025	135100	47903197	1612	1612	1612	1612	0
287	20241025	135000	47903197	1612	1612	1612	1612	0
288	20241025	134900	47903197	1612	1612	1612	1612	0
289	20241025	134800	47903197	1612	1612	1612	1612	2
290	20241025	134700	47899973	1613	1613	1613	1613	0
291	20241025	134600	47899973	1613	1613	1613	1613	0
292	20241025	134500	47899973	1613	1613	1613	1613	0
293	20241025	134400	47899973	1613	1613	1613	1613	0
294	20241025	134300	47899973	1613	1613	1613	1613	0
295	20241025	134200	47899973	1613	1613	1613	1613	2
296	20241025	134100	47896747	1613	1613	1613	1613	0
297	20241025	134000	47896747	1613	1613	1613	1613	0
298	20241025	133900	47896747	1613	1613	1613	1613	0
299	20241025	133800	47896747	1613	1613	1613	1613	0
300	20241025	133700	47896747	1613	1613	1613	1613	0
301	20241025	133600	47896747	1613	1613	1613	1613	2
302	20241025	133500	47893521	1614	1614	1614	1614	0
303	20241025	133400	47893521	1614	1614	1614	1614	0
304	20241025	133300	47893521	1614	1614	1614	1614	0
305	20241025	133200	47893521	1614	1614	1614	1614	0
306	20241025	133100	47893521	1614	1614	1614	1614	0
307	20241025	133000	47893521	1614	1614	1614	1614	14
308	20241025	132900	47870925	1614	1614	1614	1614	0
309	20241025	132800	47870925	1614	1614	1614	1614	0
310	20241025	132700	47870925	1614	1614	1614	1614	0
311	20241025	132600	47870925	1614	1614	1614	1614	0
312	20241025	132500	47870925	1614	1614	1614	1614	30
313	20241025	132400	47822505	1614	1614	1614	1614	2
314	20241025	132300	47819277	1614	1614	1614	1614	0
315	20241025	132200	47819277	1614	1614	1614	1614	0
316	20241025	132100	47819277	1614	1614	1614	1614	0
317	20241025	132000	47819277	1614	1614	1614	1614	0
318	20241025	131900	47819277	1614	1605	1614	1605	208
319	20241025	131800	47484358	1604	1604	1604	1604	2
320	20241025	131700	47481150	1604	1604	1604	1604	80
321	20241025	131600	47352830	1604	1604	1604	1604	0
322	20241025	131500	47352830	1604	1604	1604	1604	0
323	20241025	131400	47352830	1604	1604	1604	1604	0
324	20241025	131300	47352830	1604	1604	1604	1604	0
325	20241025	131200	47352830	1604	1604	1604	1604	2
326	20241025	131100	47349622	1604	1604	1604	1604	0
327	20241025	131000	47349622	1604	1604	1604	1604	0
328	20241025	130900	47349622	1604	1604	1604	1604	0
329	20241025	130800	47349622	1604	1604	1604	1604	0
330	20241025	130700	47349622	1604	1604	1604	1604	0
331	20241025	130600	47349622	1604	1604	1604	1604	2
332	20241025	130500	47346414	1603	1603	1603	1603	0
333	20241025	130400	47346414	1603	1603	1603	1603	0
334	20241025	130300	47346414	1603	1603	1603	1603	0
335	20241025	130200	47346414	1603	1603	1603	1603	0
336	20241025	130100	47346414	1603	1603	1603	1603	0
337	20241025	130000	47346414	1603	1604	1604	1603	14
338	20241025	125900	47323959	1603	1604	1604	1603	219
339	20241025	125800	46972687	1604	1604	1604	1604	0
340	20241025	125700	46972687	1604	1604	1604	1604	0
341	20241025	125600	46972687	1604	1604	1604	1604	0
342	20241025	125500	46972687	1604	1604	1604	1604	1
343	20241025	125400	46971083	1603	1604	1604	1603	220
344	20241025	125300	46618417	1604	1604	1604	1604	0
345	20241025	125200	46618417	1604	1604	1604	1604	0
346	20241025	125100	46618417	1604	1604	1604	1604	201
347	20241025	125000	46296013	1613	1613	1613	1613	0
348	20241025	124900	46296013	1613	1613	1613	1613	0
349	20241025	124800	46296013	1613	1613	1613	1613	2
350	20241025	124700	46292787	1608	1608	1608	1608	10
351	20241025	124600	46276707	1613	1613	1613	1613	0
352	20241025	124500	46276707	1613	1613	1613	1613	3
353	20241025	124400	46271868	1613	1613	1613	1613	0
354	20241025	124300	46271868	1613	1613	1613	1613	0
355	20241025	124200	46271868	1613	1613	1613	1613	2
356	20241025	124100	46268642	1613	1613	1613	1613	0
357	20241025	124000	46268642	1613	1613	1613	1613	0
358	20241025	123900	46268642	1613	1613	1613	1613	0
359	20241025	123800	46268642	1613	1613	1613	1613	0
360	20241025	123700	46268642	1613	1613	1613	1613	0
361	20241025	123600	46268642	1613	1613	1613	1613	4
362	20241025	123500	46262190	1613	1613	1613	1613	0
363	20241025	123400	46262190	1613	1613	1613	1613	0
364	20241025	123300	46262190	1613	1612	1613	1610	41
365	20241025	123200	46196137	1613	1613	1613	1613	0
366	20241025	123100	46196137	1613	1612	1613	1612	67
367	20241025	123000	46088132	1612	1612	1612	1612	2
368	20241025	122900	46084908	1611	1611	1611	1611	0
369	20241025	122800	46084908	1611	1611	1611	1611	0
370	20241025	122700	46084908	1611	1611	1611	1611	0
371	20241025	122600	46084908	1611	1611	1611	1611	0
372	20241025	122500	46084908	1611	1611	1611	1611	0
373	20241025	122400	46084908	1611	1611	1611	1611	2
374	20241025	122300	46081686	1612	1612	1612	1612	0
375	20241025	122200	46081686	1612	1612	1612	1612	0
376	20241025	122100	46081686	1612	1612	1612	1612	0
377	20241025	122000	46081686	1612	1612	1612	1612	0
378	20241025	121900	46081686	1612	1611	1612	1611	8
379	20241025	121800	46068797	1611	1611	1611	1611	1
380	20241025	121700	46067186	1612	1612	1612	1612	0
381	20241025	121600	46067186	1612	1612	1612	1612	0
382	20241025	121500	46067186	1612	1612	1612	1612	0
383	20241025	121400	46067186	1612	1612	1612	1612	31
384	20241025	121300	46017214	1612	1612	1612	1612	0
385	20241025	121200	46017214	1612	1612	1612	1612	1
386	20241025	121100	46015602	1598	1598	1598	1598	0
387	20241025	121000	46015602	1598	1598	1598	1598	0
388	20241025	120900	46015602	1598	1598	1598	1598	1
389	20241025	120800	46014004	1614	1614	1614	1614	0
390	20241025	120700	46014004	1614	1609	1614	1609	198
391	20241025	120600	45695161	1609	1609	1609	1609	6
392	20241025	120500	45685507	1598	1607	1607	1598	300
393	20241025	120400	45205648	1609	1611	1611	1609	6
394	20241025	120300	45195988	1613	1613	1613	1613	0
395	20241025	120200	45195988	1613	1613	1613	1613	0
396	20241025	120100	45195988	1613	1613	1613	1613	0
397	20241025	120000	45195988	1613	1613	1613	1613	4
398	20241025	115900	45189536	1614	1614	1614	1614	0
399	20241025	115800	45189536	1614	1614	1614	1614	0
400	20241025	115700	45189536	1614	1614	1614	1614	0
401	20241025	115600	45189536	1614	1613	1614	1613	3
402	20241025	115500	45184695	1603	1603	1603	1603	1
403	20241025	115400	45183092	1614	1614	1614	1614	1
404	20241025	115300	45181478	1609	1609	1609	1609	0
405	20241025	115200	45181478	1609	1609	1609	1609	0
406	20241025	115100	45181478	1609	1609	1609	1609	0
407	20241025	115000	45181478	1609	1609	1609	1609	0
408	20241025	114900	45181478	1609	1609	1609	1609	0
409	20241025	114800	45181478	1609	1614	1614	1609	886
410	20241025	114700	43755899	1609	1609	1609	1609	5
411	20241025	114600	43747854	1613	1609	1613	1609	121
412	20241025	114500	43552687	1603	1603	1603	1603	0
413	20241025	114400	43552687	1603	1603	1603	1603	1
414	20241025	114300	43551084	1613	1613	1613	1613	0
415	20241025	114200	43551084	1613	1613	1613	1613	1
416	20241025	114100	43549471	1614	1614	1614	1614	0
417	20241025	114000	43549471	1614	1614	1614	1614	0
418	20241025	113900	43549471	1614	1614	1614	1614	0
419	20241025	113800	43549471	1614	1614	1614	1614	0
420	20241025	113700	43549471	1614	1614	1614	1614	0
421	20241025	113600	43549471	1614	1613	1614	1613	66
422	20241025	113500	43443012	1613	1613	1613	1613	0
423	20241025	113400	43443012	1613	1613	1613	1613	0
424	20241025	113300	43443012	1613	1613	1613	1613	0
425	20241025	113200	43443012	1613	1613	1613	1613	0
426	20241025	113100	43443012	1613	1613	1613	1613	0
427	20241025	113000	43443012	1613	1612	1613	1612	7
428	20241025	112900	43431726	1601	1601	1601	1601	0
429	20241025	112800	43431726	1601	1601	1601	1601	0
430	20241025	112700	43431726	1601	1601	1601	1601	0
431	20241025	112600	43431726	1601	1601	1601	1601	0
432	20241025	112500	43431726	1601	1601	1601	1601	0
433	20241025	112400	43431726	1601	1615	1615	1601	12
434	20241025	112300	43412361	1615	1602	1615	1602	140
435	20241025	112200	43187429	1602	1602	1602	1602	0
436	20241025	112100	43187429	1602	1591	1605	1591	16764
437	20241025	112000	16371113	1591	1591	1591	1591	0
438	20241025	111900	16371113	1591	1591	1591	1591	0
439	20241025	111800	16371113	1591	1591	1591	1591	1
440	20241025	111700	16369522	1591	1591	1591	1591	0
441	20241025	111600	16369522	1591	1591	1591	1591	0
442	20241025	111500	16369522	1591	1591	1591	1591	0
443	20241025	111400	16369522	1591	1589	1591	1589	4
444	20241025	111300	16363160	1591	1591	1591	1591	0
445	20241025	111200	16363160	1591	1591	1591	1591	1
446	20241025	111100	16361569	1589	1589	1589	1589	0
447	20241025	111000	16361569	1589	1589	1589	1589	12
448	20241025	110900	16342501	1589	1589	1589	1589	0
449	20241025	110800	16342501	1589	1588	1589	1588	316
450	20241025	110700	15840378	1589	1589	1589	1589	11
451	20241025	110600	15822899	1588	1589	1589	1588	126
452	20241025	110500	15622810	1589	1589	1589	1589	0
453	20241025	110400	15622810	1589	1589	1589	1589	0
454	20241025	110300	15622810	1589	1589	1589	1589	0
455	20241025	110200	15622810	1589	1589	1589	1589	0
456	20241025	110100	15622810	1589	1589	1589	1589	0
457	20241025	110000	15622810	1589	1589	1589	1589	49
458	20241025	105900	15544949	1588	1588	1588	1588	0
459	20241025	105800	15544949	1588	1588	1588	1588	0
460	20241025	105700	15544949	1588	1588	1588	1588	0
461	20241025	105600	15544949	1588	1588	1588	1588	0
462	20241025	105500	15544949	1588	1588	1588	1588	0
463	20241025	105400	15544949	1588	1588	1588	1588	0
464	20241025	105300	15544949	1588	1588	1588	1588	0
465	20241025	105200	15544949	1588	1588	1588	1588	0
466	20241025	105100	15544949	1588	1588	1588	1588	0
467	20241025	105000	15544949	1588	1588	1588	1588	0
468	20241025	104900	15544949	1588	1587	1588	1587	264
469	20241025	104800	15125817	1587	1587	1587	1587	0
470	20241025	104700	15125817	1587	1587	1587	1587	2
471	20241025	104600	15122643	1587	1587	1587	1587	0
472	20241025	104500	15122643	1587	1587	1587	1587	0
473	20241025	104400	15122643	1587	1587	1587	1587	200
474	20241025	104300	14805243	1588	1588	1588	1588	0
475	20241025	104200	14805243	1588	1588	1588	1588	0
476	20241025	104100	14805243	1588	1588	1588	1588	0
477	20241025	104000	14805243	1588	1588	1588	1588	0
478	20241025	103900	14805243	1588	1588	1588	1588	0
479	20241025	103800	14805243	1588	1588	1588	1588	0
480	20241025	103700	14805243	1588	1588	1588	1588	1
481	20241025	103600	14803655	1587	1587	1587	1587	1
482	20241025	103500	14802068	1588	1588	1588	1588	2
483	20241025	103400	14798892	1588	1588	1588	1588	0
484	20241025	103300	14798892	1588	1588	1588	1588	0
485	20241025	103200	14798892	1588	1588	1588	1588	1
486	20241025	103100	14797304	1587	1587	1587	1587	72
487	20241025	103000	14683040	1588	1588	1588	1588	0
488	20241025	102900	14683040	1588	1588	1588	1588	0
489	20241025	102800	14683040	1588	1588	1588	1588	0
490	20241025	102700	14683040	1588	1588	1588	1588	0
491	20241025	102600	14683040	1588	1588	1588	1588	0
492	20241025	102500	14683040	1588	1588	1588	1588	0
493	20241025	102400	14683040	1588	1588	1588	1588	0
494	20241025	102300	14683040	1588	1588	1588	1588	2
495	20241025	102200	14679864	1588	1588	1588	1588	1
496	20241025	102100	14678276	1588	1588	1588	1588	0
497	20241025	102000	14678276	1588	1588	1588	1588	0
498	20241025	101900	14678276	1588	1588	1588	1588	0
499	20241025	101800	14678276	1588	1588	1588	1588	0
500	20241025	101700	14678276	1588	1588	1588	1588	0
501	20241025	101600	14678276	1588	1588	1588	1588	0
502	20241025	101500	14678276	1588	1588	1588	1588	0
503	20241025	101400	14678276	1588	1588	1588	1588	0
504	20241025	101300	14678276	1588	1588	1588	1588	0
505	20241025	101200	14678276	1588	1588	1588	1588	0
506	20241025	101100	14678276	1588	1589	1589	1588	180
507	20241025	101000	14392327	1588	1588	1588	1588	0
508	20241025	100900	14392327	1588	1588	1588	1588	0
509	20241025	100800	14392327	1588	1588	1588	1588	0
510	20241025	100700	14392327	1588	1588	1588	1588	0
511	20241025	100600	14392327	1588	1588	1588	1588	0
512	20241025	100500	14392327	1588	1588	1588	1588	29
513	20241025	100400	14346275	1588	1588	1588	1588	0
514	20241025	100300	14346275	1588	1588	1588	1588	146
515	20241025	100200	14114427	1588	1588	1588	1588	26
516	20241025	100100	14073139	1588	1588	1588	1588	0
517	20241025	100000	14073139	1588	1588	1588	1588	0
518	20241025	095900	14073139	1588	1588	1588	1588	0
519	20241025	095800	14073139	1588	1588	1588	1588	0
520	20241025	095700	14073139	1588	1588	1588	1588	37
521	20241025	095600	14014383	1588	1588	1588	1588	1
522	20241025	095500	14012795	1588	1588	1588	1588	16
523	20241025	095400	13987387	1587	1587	1587	1587	283
524	20241025	095300	13538266	1587	1587	1587	1587	0
525	20241025	095200	13538266	1587	1587	1587	1587	0
526	20241025	095100	13538266	1587	1587	1587	1587	0
527	20241025	095000	13538266	1587	1587	1587	1587	0
528	20241025	094900	13538266	1587	1587	1587	1587	0
529	20241025	094800	13538266	1587	1587	1587	1587	0
530	20241025	094700	13538266	1587	1587	1587	1587	0
531	20241025	094600	13538266	1587	1587	1587	1587	0
532	20241025	094500	13538266	1587	1587	1587	1587	1
533	20241025	094400	13536679	1588	1588	1588	1588	1
534	20241025	094300	13535091	1589	1589	1589	1589	6
535	20241025	094200	13525557	1589	1589	1589	1589	500
536	20241025	094100	12731057	1589	1589	1589	1589	0
537	20241025	094000	12731057	1589	1588	1589	1588	22
538	20241025	093900	12696119	1588	1588	1588	1588	1
539	20241025	093800	12694531	1588	1587	1588	1587	108
540	20241025	093700	12523127	1588	1588	1588	1588	8
541	20241025	093600	12510423	1587	1588	1588	1587	18
542	20241025	093500	12481849	1588	1588	1588	1588	8
543	20241025	093400	12469145	1589	1589	1589	1589	0
544	20241025	093300	12469145	1589	1589	1589	1589	8
545	20241025	093200	12456433	1589	1589	1589	1589	8
546	20241025	093100	12443721	1589	1589	1589	1589	8
547	20241025	093000	12431009	1589	1589	1589	1589	8
548	20241025	092900	12418297	1589	1585	1589	1585	9
549	20241025	092800	12404000	1589	1589	1589	1589	8
550	20241025	092700	12391288	1589	1589	1589	1589	0
551	20241025	092600	12391288	1589	1589	1589	1589	110
552	20241025	092500	12216498	1589	1589	1589	1589	8
553	20241025	092400	12203786	1589	1589	1589	1589	8
554	20241025	092300	12191074	1589	1589	1589	1589	8
555	20241025	092200	12178362	1589	1589	1589	1589	8
556	20241025	092100	12165650	1589	1589	1589	1589	8
557	20241025	092000	12152938	1589	1589	1589	1589	0
558	20241025	091900	12152938	1589	1585	1589	1585	307
559	20241025	091800	11666311	1585	1585	1585	1585	8
560	20241025	091700	11653631	1585	1585	1585	1585	8
561	20241025	091600	11640951	1585	1585	1585	1585	8
562	20241025	091500	11628271	1585	1580	1585	1579	1009
563	20241025	091400	10034092	1585	1585	1585	1585	8
564	20241025	091300	10021412	1589	1589	1589	1589	8
565	20241025	091200	10008700	1589	1589	1589	1589	0
566	20241025	091100	10008700	1589	1589	1589	1589	8
567	20241025	091000	9995988	1589	1583	1589	1579	2674
568	20241025	090900	5773385	1590	1590	1590	1590	8
569	20241025	090800	5760665	1590	1588	1590	1587	3528
570	20241025	090700	160536	1590	1590	1590	1590	8
571	20241025	090600	147816	1590	1590	1590	1590	8
572	20241025	090500	135096	1590	1590	1590	1590	19
573	20241025	090400	104886	1590	1590	1590	1590	8
574	20241025	090300	92166	1590	1590	1590	1590	8
575	20241025	090200	79446	1590	1590	1590	1590	16
576	20241025	090100	54006	1587	1587	1587	1587	1
577	20241025	090000	52419	1590	1590	1590	1590	16