KissMeData/012860/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	185700	99613306	1762	1762	1762	1762	1834
3	20241108	185600	99613306	1762	1762	1762	1762	0
4	20241108	185500	99613306	1762	1762	1762	1762	0
5	20241108	185400	99613306	1762	1762	1762	1762	0
6	20241108	185300	99613306	1762	1762	1762	1762	0
7	20241108	185200	99613306	1762	1762	1762	1762	0
8	20241108	185100	99613306	1762	1762	1762	1762	0
9	20241108	185000	99613306	1762	1762	1762	1762	0
10	20241108	184900	99613306	1762	1762	1762	1762	0
11	20241108	184800	99613306	1762	1762	1762	1762	0
12	20241108	184700	99613306	1762	1762	1762	1762	0
13	20241108	184600	99613306	1762	1762	1762	1762	0
14	20241108	184500	99613306	1762	1762	1762	1762	0
15	20241108	184400	99613306	1762	1762	1762	1762	0
16	20241108	184300	99613306	1762	1762	1762	1762	0
17	20241108	184200	99613306	1762	1762	1762	1762	0
18	20241108	184100	99613306	1762	1762	1762	1762	0
19	20241108	184000	99613306	1762	1762	1762	1762	0
20	20241108	183900	99613306	1762	1762	1762	1762	0
21	20241108	183800	99613306	1762	1762	1762	1762	0
22	20241108	183700	99613306	1762	1762	1762	1762	0
23	20241108	183600	99613306	1762	1762	1762	1762	0
24	20241108	183500	99613306	1762	1762	1762	1762	0
25	20241108	183400	99613306	1762	1762	1762	1762	0
26	20241108	183300	99613306	1762	1762	1762	1762	0
27	20241108	183200	99613306	1762	1762	1762	1762	0
28	20241108	183100	99613306	1762	1762	1762	1762	0
29	20241108	183000	99613306	1762	1762	1762	1762	0
30	20241108	182900	99613306	1762	1762	1762	1762	0
31	20241108	182800	99613306	1762	1762	1762	1762	0
32	20241108	182700	99613306	1762	1762	1762	1762	1834
33	20241108	182600	99613306	1762	1762	1762	1762	0
34	20241108	182500	99613306	1762	1762	1762	1762	0
35	20241108	182400	99613306	1762	1762	1762	1762	0
36	20241108	182300	99613306	1762	1762	1762	1762	0
37	20241108	182200	99613306	1762	1762	1762	1762	0
38	20241108	182100	99613306	1762	1762	1762	1762	0
39	20241108	182000	99613306	1762	1762	1762	1762	0
40	20241108	181900	99613306	1762	1762	1762	1762	0
41	20241108	181800	99613306	1762	1762	1762	1762	0
42	20241108	181700	99613306	1762	1762	1762	1762	0
43	20241108	181600	99613306	1762	1762	1762	1762	0
44	20241108	181500	99613306	1762	1762	1762	1762	0
45	20241108	181400	99613306	1762	1762	1762	1762	0
46	20241108	181300	99613306	1762	1762	1762	1762	0
47	20241108	181200	99613306	1762	1762	1762	1762	0
48	20241108	181100	99613306	1762	1762	1762	1762	0
49	20241108	181000	99613306	1762	1762	1762	1762	0
50	20241108	180900	99613306	1762	1762	1762	1762	0
51	20241108	180800	99613306	1762	1762	1762	1762	0
52	20241108	180700	99613306	1762	1762	1762	1762	0
53	20241108	180600	99613306	1762	1762	1762	1762	0
54	20241108	180500	99613306	1762	1762	1762	1762	0
55	20241108	180400	99613306	1762	1762	1762	1762	0
56	20241108	180300	99613306	1762	1762	1762	1762	0
57	20241108	180200	99613306	1762	1762	1762	1762	0
58	20241108	180100	99613306	1762	1762	1762	1762	0
59	20241108	180000	99613306	1762	1762	1762	1762	0
60	20241108	175900	99613306	1762	1762	1762	1762	0
61	20241108	175800	99613306	1762	1762	1762	1762	0
62	20241108	175700	99613306	1762	1762	1762	1762	1834
63	20241108	175600	99613306	1762	1762	1762	1762	0
64	20241108	175500	99613306	1762	1762	1762	1762	0
65	20241108	175400	99613306	1762	1762	1762	1762	0
66	20241108	175300	99613306	1762	1762	1762	1762	0
67	20241108	175200	99613306	1762	1762	1762	1762	0
68	20241108	175100	99613306	1762	1762	1762	1762	0
69	20241108	175000	99613306	1762	1762	1762	1762	0
70	20241108	174900	99613306	1762	1762	1762	1762	0
71	20241108	174800	99613306	1762	1762	1762	1762	0
72	20241108	174700	99613306	1762	1762	1762	1762	0
73	20241108	174600	99613306	1762	1762	1762	1762	0
74	20241108	174500	99613306	1762	1762	1762	1762	0
75	20241108	174400	99613306	1762	1762	1762	1762	0
76	20241108	174300	99613306	1762	1762	1762	1762	0
77	20241108	174200	99613306	1762	1762	1762	1762	0
78	20241108	174100	99613306	1762	1762	1762	1762	0
79	20241108	174000	99613306	1762	1762	1762	1762	0
80	20241108	173900	99613306	1762	1762	1762	1762	0
81	20241108	173800	99613306	1762	1762	1762	1762	0
82	20241108	173700	99613306	1762	1762	1762	1762	0
83	20241108	173600	99613306	1762	1762	1762	1762	0
84	20241108	173500	99613306	1762	1762	1762	1762	0
85	20241108	173400	99613306	1762	1762	1762	1762	0
86	20241108	173300	99613306	1762	1762	1762	1762	0
87	20241108	173200	99613306	1762	1762	1762	1762	0
88	20241108	173100	99613306	1762	1762	1762	1762	0
89	20241108	173000	99613306	1762	1762	1762	1762	0
90	20241108	172900	99613306	1762	1762	1762	1762	0
91	20241108	172800	99613306	1762	1762	1762	1762	0
92	20241108	172700	99613306	1762	1762	1762	1762	1834
93	20241108	172600	99613306	1762	1762	1762	1762	0
94	20241108	172500	99613306	1762	1762	1762	1762	0
95	20241108	172400	99613306	1762	1762	1762	1762	0
96	20241108	172300	99613306	1762	1762	1762	1762	0
97	20241108	172200	99613306	1762	1762	1762	1762	0
98	20241108	172100	99613306	1762	1762	1762	1762	0
99	20241108	172000	99613306	1762	1762	1762	1762	0
100	20241108	171900	99613306	1762	1762	1762	1762	0
101	20241108	171800	99613306	1762	1762	1762	1762	0
102	20241108	171700	99613306	1762	1762	1762	1762	0
103	20241108	171600	99613306	1762	1762	1762	1762	0
104	20241108	171500	99613306	1762	1762	1762	1762	0
105	20241108	171400	99613306	1762	1762	1762	1762	0
106	20241108	171300	99613306	1762	1762	1762	1762	0
107	20241108	171200	99613306	1762	1762	1762	1762	0
108	20241108	171100	99613306	1762	1762	1762	1762	0
109	20241108	171000	99613306	1762	1762	1762	1762	0
110	20241108	170900	99613306	1762	1762	1762	1762	0
111	20241108	170800	99613306	1762	1762	1762	1762	0
112	20241108	170700	99613306	1762	1762	1762	1762	0
113	20241108	170600	99613306	1762	1762	1762	1762	0
114	20241108	170500	99613306	1762	1762	1762	1762	0
115	20241108	170400	99613306	1762	1762	1762	1762	0
116	20241108	170300	99613306	1762	1762	1762	1762	0
117	20241108	170200	99613306	1762	1762	1762	1762	0
118	20241108	170100	99613306	1762	1762	1762	1762	0
119	20241108	170000	99613306	1762	1762	1762	1762	0
120	20241108	165900	99613306	1762	1762	1762	1762	0
121	20241108	165800	99613306	1762	1762	1762	1762	0
122	20241108	165700	99613306	1762	1762	1762	1762	1834
123	20241108	165600	99613306	1762	1762	1762	1762	0
124	20241108	165500	99613306	1762	1762	1762	1762	0
125	20241108	165400	99613306	1762	1762	1762	1762	0
126	20241108	165300	99613306	1762	1762	1762	1762	0
127	20241108	165200	99613306	1762	1762	1762	1762	0
128	20241108	165100	99613306	1762	1762	1762	1762	0
129	20241108	165000	99613306	1762	1762	1762	1762	0
130	20241108	164900	99613306	1762	1762	1762	1762	0
131	20241108	164800	99613306	1762	1762	1762	1762	0
132	20241108	164700	99613306	1762	1762	1762	1762	0
133	20241108	164600	99613306	1762	1762	1762	1762	0
134	20241108	164500	99613306	1762	1762	1762	1762	0
135	20241108	164400	99613306	1762	1762	1762	1762	0
136	20241108	164300	99613306	1762	1762	1762	1762	0
137	20241108	164200	99613306	1762	1762	1762	1762	0
138	20241108	164100	99613306	1762	1762	1762	1762	0
139	20241108	164000	99613306	1762	1762	1762	1762	0
140	20241108	163900	99613306	1762	1762	1762	1762	0
141	20241108	163800	99613306	1762	1762	1762	1762	0
142	20241108	163700	99613306	1762	1762	1762	1762	0
143	20241108	163600	99613306	1762	1762	1762	1762	0
144	20241108	163500	99613306	1762	1762	1762	1762	0
145	20241108	163400	99613306	1762	1762	1762	1762	0
146	20241108	163300	99613306	1762	1762	1762	1762	0
147	20241108	163200	99613306	1762	1762	1762	1762	0
148	20241108	163100	99613306	1762	1762	1762	1762	0
149	20241108	163000	99613306	1762	1762	1762	1762	0
150	20241108	162900	99613306	1762	1762	1762	1762	0
151	20241108	162800	99613306	1762	1762	1762	1762	0
152	20241108	162700	99613306	1762	1762	1762	1762	1834
153	20241108	162600	99613306	1762	1762	1762	1762	0
154	20241108	162500	99613306	1762	1762	1762	1762	0
155	20241108	162400	99613306	1762	1762	1762	1762	0
156	20241108	162300	99613306	1762	1762	1762	1762	0
157	20241108	162200	99613306	1762	1762	1762	1762	0
158	20241108	162100	99613306	1762	1762	1762	1762	0
159	20241108	162000	99613306	1762	1762	1762	1762	0
160	20241108	161900	99613306	1762	1762	1762	1762	0
161	20241108	161800	99613306	1762	1762	1762	1762	0
162	20241108	161700	99613306	1762	1762	1762	1762	0
163	20241108	161600	99613306	1762	1762	1762	1762	0
164	20241108	161500	99613306	1762	1762	1762	1762	0
165	20241108	161400	99613306	1762	1762	1762	1762	0
166	20241108	161300	99613306	1762	1762	1762	1762	0
167	20241108	161200	99613306	1762	1762	1762	1762	0
168	20241108	161100	99613306	1762	1762	1762	1762	0
169	20241108	161000	99613306	1762	1762	1762	1762	0
170	20241108	160900	99613306	1762	1762	1762	1762	0
171	20241108	160800	99613306	1762	1762	1762	1762	0
172	20241108	160700	99613306	1762	1762	1762	1762	0
173	20241108	160600	99613306	1762	1762	1762	1762	0
174	20241108	160500	99613306	1762	1762	1762	1762	0
175	20241108	160400	99613306	1762	1762	1762	1762	0
176	20241108	160300	99613306	1762	1762	1762	1762	0
177	20241108	160200	99613306	1762	1762	1762	1762	0
178	20241108	160100	99613306	1762	1762	1762	1762	0
179	20241108	160000	99613306	1762	1762	1762	1762	0
180	20241108	155900	99613306	1762	1762	1762	1762	0
181	20241108	155800	99613306	1762	1762	1762	1762	0
182	20241108	155700	99613306	1762	1762	1762	1762	1834
183	20241108	155600	99613306	1762	1762	1762	1762	0
184	20241108	155500	99613306	1762	1762	1762	1762	0
185	20241108	155400	99613306	1762	1762	1762	1762	0
186	20241108	155300	99613306	1762	1762	1762	1762	0
187	20241108	155200	99613306	1762	1762	1762	1762	0
188	20241108	155100	99613306	1762	1762	1762	1762	0
189	20241108	155000	99613306	1762	1762	1762	1762	0
190	20241108	154900	99613306	1762	1762	1762	1762	0
191	20241108	154800	99613306	1762	1762	1762	1762	0
192	20241108	154700	99613306	1762	1762	1762	1762	0
193	20241108	154600	99613306	1762	1762	1762	1762	0
194	20241108	154500	99613306	1762	1762	1762	1762	0
195	20241108	154400	99613306	1762	1762	1762	1762	0
196	20241108	154300	99613306	1762	1762	1762	1762	0
197	20241108	154200	99613306	1762	1762	1762	1762	0
198	20241108	154100	99613306	1762	1762	1762	1762	0
199	20241108	154000	99613306	1762	1762	1762	1762	0
200	20241108	153900	99613306	1762	1762	1762	1762	0
201	20241108	153800	99613306	1762	1762	1762	1762	0
202	20241108	153700	99613306	1762	1762	1762	1762	0
203	20241108	153600	99613306	1762	1762	1762	1762	0
204	20241108	153500	99613306	1762	1762	1762	1762	0
205	20241108	153400	99613306	1762	1762	1762	1762	0
206	20241108	153300	99613306	1762	1762	1762	1762	0
207	20241108	153200	99613306	1762	1762	1762	1762	0
208	20241108	153100	99613306	1762	1762	1762	1762	0
209	20241108	153000	99613306	1762	1762	1762	1762	1834
210	20241108	152900	96381798	1762	1762	1762	1762	0
211	20241108	152800	96381798	1762	1762	1762	1762	0
212	20241108	152700	96381798	1762	1762	1762	1762	0
213	20241108	152600	96381798	1762	1762	1762	1762	0
214	20241108	152500	96381798	1762	1762	1762	1762	0
215	20241108	152400	96381798	1762	1762	1762	1762	0
216	20241108	152300	96381798	1762	1762	1762	1762	0
217	20241108	152200	96381798	1762	1762	1762	1762	0
218	20241108	152100	96381798	1762	1762	1762	1762	0
219	20241108	152000	96381798	1762	1762	1762	1762	0
220	20241108	151900	96381798	1762	1762	1762	1762	171
221	20241108	151800	96080496	1760	1760	1760	1760	0
222	20241108	151700	96080496	1760	1760	1760	1760	0
223	20241108	151600	96080496	1760	1761	1761	1760	20
224	20241108	151500	96045286	1762	1762	1762	1762	0
225	20241108	151400	96045286	1762	1762	1762	1762	0
226	20241108	151300	96045286	1762	1762	1762	1762	0
227	20241108	151200	96045286	1762	1762	1762	1762	0
228	20241108	151100	96045286	1762	1762	1762	1762	300
229	20241108	151000	95516686	1762	1760	1762	1760	7
230	20241108	150900	95504364	1760	1760	1760	1760	0
231	20241108	150800	95504364	1760	1760	1760	1760	8
232	20241108	150700	95490284	1760	1760	1760	1760	292
233	20241108	150600	94976364	1760	1760	1760	1760	0
234	20241108	150500	94976364	1760	1760	1760	1760	0
235	20241108	150400	94976364	1760	1760	1760	1760	0
236	20241108	150300	94976364	1760	1760	1760	1760	0
237	20241108	150200	94976364	1760	1755	1760	1755	40
238	20241108	150100	94906014	1755	1756	1756	1755	3000
239	20241108	150000	89641005	1755	1755	1755	1755	0
240	20241108	145900	89641005	1755	1755	1755	1755	0
241	20241108	145800	89641005	1755	1755	1755	1755	0
242	20241108	145700	89641005	1755	1755	1755	1755	0
243	20241108	145600	89641005	1755	1755	1755	1755	0
244	20241108	145500	89641005	1755	1755	1755	1755	0
245	20241108	145400	89641005	1755	1755	1755	1755	0
246	20241108	145300	89641005	1755	1755	1755	1755	0
247	20241108	145200	89641005	1755	1755	1755	1755	63
248	20241108	145100	89530440	1755	1755	1755	1755	501
249	20241108	145000	88651185	1760	1760	1760	1760	0
250	20241108	144900	88651185	1760	1760	1760	1760	0
251	20241108	144800	88651185	1760	1760	1760	1760	0
252	20241108	144700	88651185	1760	1760	1760	1760	0
253	20241108	144600	88651185	1760	1760	1760	1760	0
254	20241108	144500	88651185	1760	1760	1760	1760	0
255	20241108	144400	88651185	1760	1760	1760	1760	29
256	20241108	144300	88600145	1761	1761	1761	1761	0
257	20241108	144200	88600145	1761	1752	1761	1752	115
258	20241108	144100	88398530	1752	1760	1761	1752	1461
259	20241108	144000	85837003	1760	1760	1760	1760	0
260	20241108	143900	85837003	1760	1760	1760	1760	0
261	20241108	143800	85837003	1760	1760	1760	1760	0
262	20241108	143700	85837003	1760	1760	1760	1752	14
263	20241108	143600	85812421	1760	1760	1760	1760	0
264	20241108	143500	85812421	1760	1760	1760	1760	0
265	20241108	143400	85812421	1760	1760	1760	1760	0
266	20241108	143300	85812421	1760	1760	1760	1760	0
267	20241108	143200	85812421	1760	1760	1760	1760	0
268	20241108	143100	85812421	1760	1760	1760	1760	0
269	20241108	143000	85812421	1760	1760	1760	1760	0
270	20241108	142900	85812421	1760	1760	1760	1760	0
271	20241108	142800	85812421	1760	1760	1760	1760	0
272	20241108	142700	85812421	1760	1760	1760	1760	0
273	20241108	142600	85812421	1760	1760	1760	1760	0
274	20241108	142500	85812421	1760	1755	1760	1752	600
275	20241108	142400	84760048	1762	1762	1762	1762	0
276	20241108	142300	84760048	1762	1762	1762	1762	0
277	20241108	142200	84760048	1762	1762	1762	1762	0
278	20241108	142100	84760048	1762	1762	1762	1762	0
279	20241108	142000	84760048	1762	1762	1762	1762	6
280	20241108	141900	84749476	1762	1762	1762	1762	0
281	20241108	141800	84749476	1762	1755	1762	1755	43
282	20241108	141700	84673997	1762	1762	1762	1762	0
283	20241108	141600	84673997	1762	1762	1762	1762	0
284	20241108	141500	84673997	1762	1762	1762	1762	0
285	20241108	141400	84673997	1762	1762	1762	1762	418
286	20241108	141300	83937481	1763	1763	1763	1763	0
287	20241108	141200	83937481	1763	1763	1763	1763	0
288	20241108	141100	83937481	1763	1763	1763	1763	0
289	20241108	141000	83937481	1763	1763	1763	1763	0
290	20241108	140900	83937481	1763	1763	1763	1763	0
291	20241108	140800	83937481	1763	1763	1763	1763	5
292	20241108	140700	83928666	1763	1763	1763	1763	19
293	20241108	140600	83895169	1763	1763	1763	1763	0
294	20241108	140500	83895169	1763	1763	1763	1763	0
295	20241108	140400	83895169	1763	1762	1763	1762	160
296	20241108	140300	83613247	1760	1760	1760	1760	0
297	20241108	140200	83613247	1760	1759	1760	1759	200
298	20241108	140100	83261248	1760	1760	1760	1760	0
299	20241108	140000	83261248	1760	1760	1760	1760	0
300	20241108	135900	83261248	1760	1760	1760	1760	0
301	20241108	135800	83261248	1760	1760	1760	1760	0
302	20241108	135700	83261248	1760	1760	1760	1760	0
303	20241108	135600	83261248	1760	1760	1760	1760	0
304	20241108	135500	83261248	1760	1760	1760	1760	0
305	20241108	135400	83261248	1760	1760	1760	1760	0
306	20241108	135300	83261248	1760	1760	1760	1760	250
307	20241108	135200	82821248	1760	1760	1760	1760	0
308	20241108	135100	82821248	1760	1760	1760	1760	0
309	20241108	135000	82821248	1760	1760	1760	1760	2
310	20241108	134900	82817728	1752	1762	1762	1752	896
311	20241108	134800	81247695	1754	1755	1755	1754	2191
312	20241108	134700	77404245	1762	1762	1762	1762	0
313	20241108	134600	77404245	1762	1762	1762	1762	0
314	20241108	134500	77404245	1762	1762	1762	1762	0
315	20241108	134400	77404245	1762	1762	1762	1762	22
316	20241108	134300	77365481	1755	1763	1763	1755	2
317	20241108	134200	77361963	1754	1755	1755	1754	4902
318	20241108	134100	68762255	1755	1757	1757	1755	2598
319	20241108	134000	64202371	1763	1763	1763	1762	1630
320	20241108	133900	61330309	1762	1762	1762	1762	56
321	20241108	133800	61231637	1756	1758	1758	1756	1020
322	20241108	133700	59439903	1758	1758	1758	1758	2
323	20241108	133600	59436387	1758	1758	1758	1758	22
324	20241108	133500	59397711	1759	1759	1759	1759	722
325	20241108	133400	58127713	1764	1764	1764	1764	0
326	20241108	133300	58127713	1764	1764	1764	1764	0
327	20241108	133200	58127713	1764	1764	1764	1764	0
328	20241108	133100	58127713	1764	1764	1764	1764	0
329	20241108	133000	58127713	1764	1764	1764	1764	0
330	20241108	132900	58127713	1764	1764	1764	1764	0
331	20241108	132800	58127713	1764	1764	1764	1764	0
332	20241108	132700	58127713	1764	1764	1764	1764	0
333	20241108	132600	58127713	1764	1763	1764	1763	965
334	20241108	132500	56426416	1763	1763	1763	1763	0
335	20241108	132400	56426416	1763	1763	1763	1763	251
336	20241108	132300	55983903	1763	1763	1763	1763	2
337	20241108	132200	55980377	1759	1759	1759	1759	25
338	20241108	132100	55936402	1763	1763	1763	1763	0
339	20241108	132000	55936402	1763	1763	1763	1763	1
340	20241108	131900	55934639	1763	1763	1763	1763	1
341	20241108	131800	55932876	1759	1759	1759	1759	0
342	20241108	131700	55932876	1759	1759	1759	1759	0
343	20241108	131600	55932876	1759	1759	1759	1759	3
344	20241108	131500	55927599	1764	1764	1764	1764	0
345	20241108	131400	55927599	1764	1764	1764	1764	0
346	20241108	131300	55927599	1764	1764	1764	1764	0
347	20241108	131200	55927599	1764	1764	1764	1764	0
348	20241108	131100	55927599	1764	1764	1764	1764	0
349	20241108	131000	55927599	1764	1764	1764	1764	0
350	20241108	130900	55927599	1764	1764	1764	1764	0
351	20241108	130800	55927599	1764	1764	1764	1764	0
352	20241108	130700	55927599	1764	1763	1764	1763	10
353	20241108	130600	55909967	1763	1763	1763	1763	2
354	20241108	130500	55906441	1759	1759	1759	1759	10
355	20241108	130400	55888851	1760	1760	1760	1760	2
356	20241108	130300	55885331	1761	1761	1761	1761	100
357	20241108	130200	55709231	1760	1764	1764	1760	22
358	20241108	130100	55670493	1762	1762	1762	1762	0
359	20241108	130000	55670493	1762	1762	1762	1762	0
360	20241108	125900	55670493	1762	1762	1762	1762	0
361	20241108	125800	55670493	1762	1763	1763	1762	20
362	20241108	125700	55635243	1764	1764	1764	1764	0
363	20241108	125600	55635243	1764	1764	1764	1764	0
364	20241108	125500	55635243	1764	1764	1764	1764	0
365	20241108	125400	55635243	1764	1764	1764	1764	0
366	20241108	125300	55635243	1764	1764	1764	1764	209
367	20241108	125200	55266567	1756	1756	1756	1756	0
368	20241108	125100	55266567	1756	1756	1756	1756	0
369	20241108	125000	55266567	1756	1756	1756	1756	0
370	20241108	124900	55266567	1756	1756	1756	1756	0
371	20241108	124800	55266567	1756	1761	1761	1756	342
372	20241108	124700	54665865	1762	1762	1762	1762	10
373	20241108	124600	54648245	1764	1764	1764	1764	0
374	20241108	124500	54648245	1764	1764	1764	1764	0
375	20241108	124400	54648245	1764	1764	1764	1764	0
376	20241108	124300	54648245	1764	1762	1764	1755	905
377	20241108	124200	53058571	1764	1764	1764	1764	0
378	20241108	124100	53058571	1764	1763	1764	1763	20
379	20241108	124000	53023301	1764	1763	1764	1763	12
380	20241108	123900	53002143	1763	1763	1763	1763	0
381	20241108	123800	53002143	1763	1763	1763	1763	10
382	20241108	123700	52984513	1764	1764	1764	1764	0
383	20241108	123600	52984513	1764	1764	1764	1764	52
384	20241108	123500	52892785	1764	1764	1764	1764	0
385	20241108	123400	52892785	1764	1764	1764	1764	0
386	20241108	123300	52892785	1764	1763	1764	1763	12
387	20241108	123200	52871627	1757	1757	1757	1757	0
388	20241108	123100	52871627	1757	1757	1757	1757	0
389	20241108	123000	52871627	1757	1762	1762	1757	90
390	20241108	122900	52713347	1764	1764	1764	1764	2
391	20241108	122800	52709819	1757	1763	1763	1757	76
392	20241108	122700	52576062	1764	1765	1765	1764	22
393	20241108	122600	52537244	1766	1766	1766	1766	18
394	20241108	122500	52505456	1766	1766	1766	1766	0
395	20241108	122400	52505456	1766	1766	1766	1766	10
396	20241108	122300	52487796	1769	1769	1769	1769	0
397	20241108	122200	52487796	1769	1769	1769	1769	0
398	20241108	122100	52487796	1769	1769	1769	1769	0
399	20241108	122000	52487796	1769	1769	1769	1769	0
400	20241108	121900	52487796	1769	1769	1769	1769	0
401	20241108	121800	52487796	1769	1769	1769	1769	2
402	20241108	121700	52484258	1763	1764	1764	1763	30
403	20241108	121600	52431358	1769	1769	1769	1769	0
404	20241108	121500	52431358	1769	1769	1769	1769	0
405	20241108	121400	52431358	1769	1769	1769	1769	0
406	20241108	121300	52431358	1769	1769	1769	1769	0
407	20241108	121200	52431358	1769	1769	1769	1769	2
408	20241108	121100	52427820	1755	1762	1762	1755	2000
409	20241108	121000	48912724	1769	1769	1769	1769	0
410	20241108	120900	48912724	1769	1769	1769	1769	0
411	20241108	120800	48912724	1769	1769	1769	1769	29
412	20241108	120700	48861423	1769	1769	1769	1769	0
413	20241108	120600	48861423	1769	1769	1769	1769	0
414	20241108	120500	48861423	1769	1769	1769	1769	7
415	20241108	120400	48849040	1769	1769	1769	1769	8
416	20241108	120300	48834888	1769	1769	1769	1769	4
417	20241108	120200	48827812	1769	1769	1769	1769	0
418	20241108	120100	48827812	1769	1769	1769	1769	5
419	20241108	120000	48818967	1762	1764	1764	1762	2723
420	20241108	115900	44019405	1770	1770	1770	1770	0
421	20241108	115800	44019405	1770	1770	1770	1770	0
422	20241108	115700	44019405	1770	1770	1770	1770	0
423	20241108	115600	44019405	1770	1770	1770	1770	0
424	20241108	115500	44019405	1770	1770	1770	1770	0
425	20241108	115400	44019405	1770	1770	1770	1770	0
426	20241108	115300	44019405	1770	1770	1770	1770	0
427	20241108	115200	44019405	1770	1770	1770	1770	20
428	20241108	115100	43984005	1764	1764	1764	1764	0
429	20241108	115000	43984005	1764	1764	1764	1764	0
430	20241108	114900	43984005	1764	1764	1764	1764	500
431	20241108	114800	43102005	1764	1764	1764	1764	0
432	20241108	114700	43102005	1764	1764	1764	1764	0
433	20241108	114600	43102005	1764	1764	1764	1764	0
434	20241108	114500	43102005	1764	1764	1764	1764	0
435	20241108	114400	43102005	1764	1764	1764	1764	0
436	20241108	114300	43102005	1764	1764	1764	1764	244
437	20241108	114200	42671589	1764	1764	1764	1764	0
438	20241108	114100	42671589	1764	1764	1764	1764	0
439	20241108	114000	42671589	1764	1764	1764	1764	0
440	20241108	113900	42671589	1764	1764	1764	1764	0
441	20241108	113800	42671589	1764	1764	1764	1764	0
442	20241108	113700	42671589	1764	1764	1764	1764	0
443	20241108	113600	42671589	1764	1764	1764	1764	0
444	20241108	113500	42671589	1764	1764	1764	1764	300
445	20241108	113400	42142389	1763	1763	1763	1763	0
446	20241108	113300	42142389	1763	1763	1763	1763	0
447	20241108	113200	42142389	1763	1763	1763	1763	0
448	20241108	113100	42142389	1763	1763	1763	1763	0
449	20241108	113000	42142389	1763	1763	1763	1763	0
450	20241108	112900	42142389	1763	1764	1764	1763	400
451	20241108	112800	41437066	1770	1770	1770	1770	0
452	20241108	112700	41437066	1770	1770	1770	1770	1
453	20241108	112600	41435296	1764	1764	1764	1764	0
454	20241108	112500	41435296	1764	1764	1764	1764	1400
455	20241108	112400	38965696	1764	1765	1765	1764	14
456	20241108	112300	38940998	1770	1770	1770	1770	2
457	20241108	112200	38937458	1765	1770	1770	1765	1700
458	20241108	112100	35934458	1765	1765	1765	1765	0
459	20241108	112000	35934458	1765	1765	1765	1765	0
460	20241108	111900	35934458	1765	1765	1765	1765	0
461	20241108	111800	35934458	1765	1765	1765	1765	200
462	20241108	111700	35581458	1773	1773	1773	1773	0
463	20241108	111600	35581458	1773	1773	1773	1773	0
464	20241108	111500	35581458	1773	1773	1773	1773	0
465	20241108	111400	35581458	1773	1773	1773	1773	2
466	20241108	111300	35577912	1766	1771	1771	1766	9172
467	20241108	111200	19364962	1779	1779	1779	1779	0
468	20241108	111100	19364962	1779	1779	1779	1779	1
469	20241108	111000	19363183	1771	1771	1771	1771	0
470	20241108	110900	19363183	1771	1771	1771	1771	0
471	20241108	110800	19363183	1771	1771	1771	1771	0
472	20241108	110700	19363183	1771	1771	1771	1771	396
473	20241108	110600	18661867	1770	1771	1771	1770	624
474	20241108	110500	17557223	1771	1771	1771	1771	0
475	20241108	110400	17557223	1771	1771	1771	1771	0
476	20241108	110300	17557223	1771	1771	1771	1771	0
477	20241108	110200	17557223	1771	1771	1771	1771	20
478	20241108	110100	17521803	1779	1771	1779	1771	136
479	20241108	110000	17280931	1779	1779	1779	1779	0
480	20241108	105900	17280931	1779	1779	1779	1779	0
481	20241108	105800	17280931	1779	1779	1779	1779	0
482	20241108	105700	17280931	1779	1779	1779	1779	0
483	20241108	105600	17280931	1779	1779	1779	1779	0
484	20241108	105500	17280931	1779	1779	1779	1779	0
485	20241108	105400	17280931	1779	1779	1779	1779	0
486	20241108	105300	17280931	1779	1779	1779	1779	2
487	20241108	105200	17277373	1771	1771	1771	1771	244
488	20241108	105100	16845249	1779	1779	1779	1779	0
489	20241108	105000	16845249	1779	1779	1779	1779	0
490	20241108	104900	16845249	1779	1779	1779	1779	0
491	20241108	104800	16845249	1779	1779	1779	1779	0
492	20241108	104700	16845249	1779	1779	1779	1779	8
493	20241108	104600	16831017	1779	1778	1779	1778	29
494	20241108	104500	16779454	1779	1779	1779	1779	0
495	20241108	104400	16779454	1779	1779	1779	1779	5
496	20241108	104300	16770559	1779	1779	1779	1779	1
497	20241108	104200	16768780	1779	1779	1779	1779	169
498	20241108	104100	16468129	1779	1779	1779	1779	0
499	20241108	104000	16468129	1779	1779	1779	1779	2
500	20241108	103900	16464571	1772	1772	1772	1772	20
501	20241108	103800	16429131	1779	1779	1779	1779	0
502	20241108	103700	16429131	1779	1779	1779	1779	0
503	20241108	103600	16429131	1779	1779	1779	1779	0
504	20241108	103500	16429131	1779	1775	1779	1775	1009
505	20241108	103400	14634599	1772	1775	1775	1772	843
506	20241108	103300	13140797	1778	1778	1778	1778	0
507	20241108	103200	13140797	1778	1778	1778	1778	0
508	20241108	103100	13140797	1778	1778	1778	1778	0
509	20241108	103000	13140797	1778	1778	1778	1778	0
510	20241108	102900	13140797	1778	1778	1778	1778	0
511	20241108	102800	13140797	1778	1778	1778	1778	0
512	20241108	102700	13140797	1778	1778	1778	1778	11
513	20241108	102600	13121239	1777	1777	1777	1777	0
514	20241108	102500	13121239	1777	1777	1777	1777	29
515	20241108	102400	13069706	1778	1778	1778	1778	0
516	20241108	102300	13069706	1778	1778	1778	1778	0
517	20241108	102200	13069706	1778	1778	1778	1778	0
518	20241108	102100	13069706	1778	1778	1778	1778	4
519	20241108	102000	13062594	1778	1778	1778	1778	0
520	20241108	101900	13062594	1778	1778	1778	1778	0
521	20241108	101800	13062594	1778	1778	1778	1778	0
522	20241108	101700	13062594	1778	1778	1778	1778	0
523	20241108	101600	13062594	1778	1778	1778	1778	0
524	20241108	101500	13062594	1778	1778	1778	1778	0
525	20241108	101400	13062594	1778	1778	1778	1778	534
526	20241108	101300	12113142	1778	1778	1778	1778	0
527	20241108	101200	12113142	1778	1778	1778	1778	0
528	20241108	101100	12113142	1778	1778	1778	1778	900
529	20241108	101000	10512942	1778	1778	1778	1778	20
530	20241108	100900	10477382	1778	1778	1778	1778	0
531	20241108	100800	10477382	1778	1778	1778	1778	10
532	20241108	100700	10459602	1778	1778	1778	1778	0
533	20241108	100600	10459602	1778	1778	1778	1778	1
534	20241108	100500	10457824	1778	1778	1778	1778	0
535	20241108	100400	10457824	1778	1778	1778	1778	4
536	20241108	100300	10450712	1772	1772	1772	1772	16
537	20241108	100200	10422360	1778	1778	1778	1778	6
538	20241108	100100	10411692	1773	1778	1778	1773	267
539	20241108	100000	9938031	1778	1778	1778	1778	11
540	20241108	095900	9918473	1778	1778	1778	1778	0
541	20241108	095800	9918473	1778	1778	1778	1778	1
542	20241108	095700	9916695	1778	1778	1778	1778	0
543	20241108	095600	9916695	1778	1778	1778	1778	0
544	20241108	095500	9916695	1778	1778	1778	1778	0
545	20241108	095400	9916695	1778	1778	1778	1778	0
546	20241108	095300	9916695	1778	1778	1778	1778	28
547	20241108	095200	9866911	1778	1778	1778	1778	50
548	20241108	095100	9778011	1778	1778	1778	1778	2
549	20241108	095000	9774455	1773	1773	1773	1773	79
550	20241108	094900	9634388	1778	1778	1778	1778	0
551	20241108	094800	9634388	1778	1778	1778	1778	0
552	20241108	094700	9634388	1778	1778	1778	1778	2
553	20241108	094600	9630832	1772	1772	1772	1772	38
554	20241108	094500	9563496	1779	1779	1779	1779	0
555	20241108	094400	9563496	1779	1779	1779	1779	50
556	20241108	094300	9474546	1779	1779	1779	1779	6
557	20241108	094200	9463872	1779	1778	1779	1778	529
558	20241108	094100	8523135	1778	1778	1778	1778	1000
559	20241108	094000	6745135	1778	1778	1778	1778	0
560	20241108	093900	6745135	1778	1778	1778	1778	0
561	20241108	093800	6745135	1778	1778	1778	1778	3
562	20241108	093700	6739801	1778	1778	1778	1778	2
563	20241108	093600	6736245	1778	1778	1778	1778	26
564	20241108	093500	6690017	1778	1778	1778	1778	20
565	20241108	093400	6654457	1778	1778	1778	1778	10
566	20241108	093300	6636677	1778	1778	1778	1778	0
567	20241108	093200	6636677	1778	1778	1778	1778	10
568	20241108	093100	6618897	1778	1778	1778	1778	3
569	20241108	093000	6613563	1777	1777	1777	1777	0
570	20241108	092900	6613563	1777	1777	1777	1777	510
571	20241108	092800	5707293	1777	1777	1777	1777	18
572	20241108	092700	5675307	1778	1778	1778	1778	11
573	20241108	092600	5655749	1778	1778	1778	1778	0
574	20241108	092500	5655749	1778	1778	1778	1778	0
575	20241108	092400	5655749	1778	1778	1778	1778	0
576	20241108	092300	5655749	1778	1778	1778	1778	0
577	20241108	092200	5655749	1778	1778	1778	1778	9
578	20241108	092100	5639747	1778	1778	1778	1778	0
579	20241108	092000	5639747	1778	1778	1778	1778	81
580	20241108	091900	5495729	1778	1777	1778	1777	13
581	20241108	091800	5472620	1778	1777	1778	1777	113
582	20241108	091700	5271716	1778	1778	1778	1778	2
583	20241108	091600	5268160	1770	1778	1778	1770	901
584	20241108	091500	3670119	1778	1778	1778	1777	812
585	20241108	091400	2226391	1777	1777	1777	1777	8
586	20241108	091300	2212175	1778	1778	1778	1778	1
587	20241108	091200	2210397	1778	1777	1778	1768	519
588	20241108	091100	1287895	1779	1779	1779	1779	0
589	20241108	091000	1287895	1779	1779	1779	1779	0
590	20241108	090900	1287895	1779	1779	1779	1779	0
591	20241108	090800	1287895	1779	1779	1779	1779	0
592	20241108	090700	1287895	1779	1779	1779	1779	0
593	20241108	090600	1287895	1779	1779	1779	1779	0
594	20241108	090500	1287895	1779	1779	1779	1779	0
595	20241108	090400	1287895	1779	1779	1779	1779	0
596	20241108	090300	1287895	1779	1778	1779	1765	543
597	20241108	090200	328930	1778	1778	1778	1778	0
598	20241108	090100	328930	1778	1778	1778	1778	1
599	20241108	090000	327152	1778	1778	1778	1778	184