KissMeData/012860/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	185900	120794578	1759	1759	1759	1759	711
3	20241023	185800	120794578	1759	1759	1759	1759	0
4	20241023	185700	120794578	1759	1759	1759	1759	0
5	20241023	185600	120794578	1759	1759	1759	1759	0
6	20241023	185500	120794578	1759	1759	1759	1759	0
7	20241023	185400	120794578	1759	1759	1759	1759	0
8	20241023	185300	120794578	1759	1759	1759	1759	0
9	20241023	185200	120794578	1759	1759	1759	1759	0
10	20241023	185100	120794578	1759	1759	1759	1759	0
11	20241023	185000	120794578	1759	1759	1759	1759	0
12	20241023	184900	120794578	1759	1759	1759	1759	0
13	20241023	184800	120794578	1759	1759	1759	1759	0
14	20241023	184700	120794578	1759	1759	1759	1759	0
15	20241023	184600	120794578	1759	1759	1759	1759	0
16	20241023	184500	120794578	1759	1759	1759	1759	0
17	20241023	184400	120794578	1759	1759	1759	1759	0
18	20241023	184300	120794578	1759	1759	1759	1759	0
19	20241023	184200	120794578	1759	1759	1759	1759	0
20	20241023	184100	120794578	1759	1759	1759	1759	0
21	20241023	184000	120794578	1759	1759	1759	1759	0
22	20241023	183900	120794578	1759	1759	1759	1759	0
23	20241023	183800	120794578	1759	1759	1759	1759	0
24	20241023	183700	120794578	1759	1759	1759	1759	0
25	20241023	183600	120794578	1759	1759	1759	1759	0
26	20241023	183500	120794578	1759	1759	1759	1759	0
27	20241023	183400	120794578	1759	1759	1759	1759	0
28	20241023	183300	120794578	1759	1759	1759	1759	0
29	20241023	183200	120794578	1759	1759	1759	1759	0
30	20241023	183100	120794578	1759	1759	1759	1759	0
31	20241023	183000	120794578	1759	1759	1759	1759	0
32	20241023	182900	120794578	1759	1759	1759	1759	711
33	20241023	182800	120794578	1759	1759	1759	1759	0
34	20241023	182700	120794578	1759	1759	1759	1759	0
35	20241023	182600	120794578	1759	1759	1759	1759	0
36	20241023	182500	120794578	1759	1759	1759	1759	0
37	20241023	182400	120794578	1759	1759	1759	1759	0
38	20241023	182300	120794578	1759	1759	1759	1759	0
39	20241023	182200	120794578	1759	1759	1759	1759	0
40	20241023	182100	120794578	1759	1759	1759	1759	0
41	20241023	182000	120794578	1759	1759	1759	1759	0
42	20241023	181900	120794578	1759	1759	1759	1759	0
43	20241023	181800	120794578	1759	1759	1759	1759	0
44	20241023	181700	120794578	1759	1759	1759	1759	0
45	20241023	181600	120794578	1759	1759	1759	1759	0
46	20241023	181500	120794578	1759	1759	1759	1759	0
47	20241023	181400	120794578	1759	1759	1759	1759	0
48	20241023	181300	120794578	1759	1759	1759	1759	0
49	20241023	181200	120794578	1759	1759	1759	1759	0
50	20241023	181100	120794578	1759	1759	1759	1759	0
51	20241023	181000	120794578	1759	1759	1759	1759	0
52	20241023	180900	120794578	1759	1759	1759	1759	0
53	20241023	180800	120794578	1759	1759	1759	1759	0
54	20241023	180700	120794578	1759	1759	1759	1759	0
55	20241023	180600	120794578	1759	1759	1759	1759	0
56	20241023	180500	120794578	1759	1759	1759	1759	0
57	20241023	180400	120794578	1759	1759	1759	1759	0
58	20241023	180300	120794578	1759	1759	1759	1759	0
59	20241023	180200	120794578	1759	1759	1759	1759	0
60	20241023	180100	120794578	1759	1759	1759	1759	0
61	20241023	180000	120794578	1759	1759	1759	1759	0
62	20241023	175900	120794578	1759	1759	1759	1759	711
63	20241023	175800	120794578	1759	1759	1759	1759	0
64	20241023	175700	120794578	1759	1759	1759	1759	0
65	20241023	175600	120794578	1759	1759	1759	1759	0
66	20241023	175500	120794578	1759	1759	1759	1759	0
67	20241023	175400	120794578	1759	1759	1759	1759	0
68	20241023	175300	120794578	1759	1759	1759	1759	0
69	20241023	175200	120794578	1759	1759	1759	1759	0
70	20241023	175100	120794578	1759	1759	1759	1759	0
71	20241023	175000	120794578	1759	1759	1759	1759	0
72	20241023	174900	120794578	1759	1759	1759	1759	0
73	20241023	174800	120794578	1759	1759	1759	1759	0
74	20241023	174700	120794578	1759	1759	1759	1759	0
75	20241023	174600	120794578	1759	1759	1759	1759	0
76	20241023	174500	120794578	1759	1759	1759	1759	0
77	20241023	174400	120794578	1759	1759	1759	1759	0
78	20241023	174300	120794578	1759	1759	1759	1759	0
79	20241023	174200	120794578	1759	1759	1759	1759	0
80	20241023	174100	120794578	1759	1759	1759	1759	0
81	20241023	174000	120794578	1759	1759	1759	1759	0
82	20241023	173900	120794578	1759	1759	1759	1759	0
83	20241023	173800	120794578	1759	1759	1759	1759	0
84	20241023	173700	120794578	1759	1759	1759	1759	0
85	20241023	173600	120794578	1759	1759	1759	1759	0
86	20241023	173500	120794578	1759	1759	1759	1759	0
87	20241023	173400	120794578	1759	1759	1759	1759	0
88	20241023	173300	120794578	1759	1759	1759	1759	0
89	20241023	173200	120794578	1759	1759	1759	1759	0
90	20241023	173100	120794578	1759	1759	1759	1759	0
91	20241023	173000	120794578	1759	1759	1759	1759	0
92	20241023	172900	120794578	1759	1759	1759	1759	711
93	20241023	172800	120794578	1759	1759	1759	1759	0
94	20241023	172700	120794578	1759	1759	1759	1759	0
95	20241023	172600	120794578	1759	1759	1759	1759	0
96	20241023	172500	120794578	1759	1759	1759	1759	0
97	20241023	172400	120794578	1759	1759	1759	1759	0
98	20241023	172300	120794578	1759	1759	1759	1759	0
99	20241023	172200	120794578	1759	1759	1759	1759	0
100	20241023	172100	120794578	1759	1759	1759	1759	0
101	20241023	172000	120794578	1759	1759	1759	1759	0
102	20241023	171900	120794578	1759	1759	1759	1759	0
103	20241023	171800	120794578	1759	1759	1759	1759	0
104	20241023	171700	120794578	1759	1759	1759	1759	0
105	20241023	171600	120794578	1759	1759	1759	1759	0
106	20241023	171500	120794578	1759	1759	1759	1759	0
107	20241023	171400	120794578	1759	1759	1759	1759	0
108	20241023	171300	120794578	1759	1759	1759	1759	0
109	20241023	171200	120794578	1759	1759	1759	1759	0
110	20241023	171100	120794578	1759	1759	1759	1759	0
111	20241023	171000	120794578	1759	1759	1759	1759	0
112	20241023	170900	120794578	1759	1759	1759	1759	0
113	20241023	170800	120794578	1759	1759	1759	1759	0
114	20241023	170700	120794578	1759	1759	1759	1759	0
115	20241023	170600	120794578	1759	1759	1759	1759	0
116	20241023	170500	120794578	1759	1759	1759	1759	0
117	20241023	170400	120794578	1759	1759	1759	1759	0
118	20241023	170300	120794578	1759	1759	1759	1759	0
119	20241023	170200	120794578	1759	1759	1759	1759	0
120	20241023	170100	120794578	1759	1759	1759	1759	0
121	20241023	170000	120794578	1759	1759	1759	1759	0
122	20241023	165900	120794578	1759	1759	1759	1759	711
123	20241023	165800	120794578	1759	1759	1759	1759	0
124	20241023	165700	120794578	1759	1759	1759	1759	0
125	20241023	165600	120794578	1759	1759	1759	1759	0
126	20241023	165500	120794578	1759	1759	1759	1759	0
127	20241023	165400	120794578	1759	1759	1759	1759	0
128	20241023	165300	120794578	1759	1759	1759	1759	0
129	20241023	165200	120794578	1759	1759	1759	1759	0
130	20241023	165100	120794578	1759	1759	1759	1759	0
131	20241023	165000	120794578	1759	1759	1759	1759	0
132	20241023	164900	120794578	1759	1759	1759	1759	0
133	20241023	164800	120794578	1759	1759	1759	1759	0
134	20241023	164700	120794578	1759	1759	1759	1759	0
135	20241023	164600	120794578	1759	1759	1759	1759	0
136	20241023	164500	120794578	1759	1759	1759	1759	0
137	20241023	164400	120794578	1759	1759	1759	1759	0
138	20241023	164300	120794578	1759	1759	1759	1759	0
139	20241023	164200	120794578	1759	1759	1759	1759	0
140	20241023	164100	120794578	1759	1759	1759	1759	0
141	20241023	164000	120794578	1759	1759	1759	1759	0
142	20241023	163900	120794578	1759	1759	1759	1759	0
143	20241023	163800	120794578	1759	1759	1759	1759	0
144	20241023	163700	120794578	1759	1759	1759	1759	0
145	20241023	163600	120794578	1759	1759	1759	1759	0
146	20241023	163500	120794578	1759	1759	1759	1759	0
147	20241023	163400	120794578	1759	1759	1759	1759	0
148	20241023	163300	120794578	1759	1759	1759	1759	0
149	20241023	163200	120794578	1759	1759	1759	1759	0
150	20241023	163100	120794578	1759	1759	1759	1759	0
151	20241023	163000	120794578	1759	1759	1759	1759	0
152	20241023	162900	120794578	1759	1759	1759	1759	711
153	20241023	162800	120794578	1759	1759	1759	1759	0
154	20241023	162700	120794578	1759	1759	1759	1759	0
155	20241023	162600	120794578	1759	1759	1759	1759	0
156	20241023	162500	120794578	1759	1759	1759	1759	0
157	20241023	162400	120794578	1759	1759	1759	1759	0
158	20241023	162300	120794578	1759	1759	1759	1759	0
159	20241023	162200	120794578	1759	1759	1759	1759	0
160	20241023	162100	120794578	1759	1759	1759	1759	0
161	20241023	162000	120794578	1759	1759	1759	1759	0
162	20241023	161900	120794578	1759	1759	1759	1759	0
163	20241023	161800	120794578	1759	1759	1759	1759	0
164	20241023	161700	120794578	1759	1759	1759	1759	0
165	20241023	161600	120794578	1759	1759	1759	1759	0
166	20241023	161500	120794578	1759	1759	1759	1759	0
167	20241023	161400	120794578	1759	1759	1759	1759	0
168	20241023	161300	120794578	1759	1759	1759	1759	0
169	20241023	161200	120794578	1759	1759	1759	1759	0
170	20241023	161100	120794578	1759	1759	1759	1759	0
171	20241023	161000	120794578	1759	1759	1759	1759	0
172	20241023	160900	120794578	1759	1759	1759	1759	0
173	20241023	160800	120794578	1759	1759	1759	1759	0
174	20241023	160700	120794578	1759	1759	1759	1759	0
175	20241023	160600	120794578	1759	1759	1759	1759	0
176	20241023	160500	120794578	1759	1759	1759	1759	0
177	20241023	160400	120794578	1759	1759	1759	1759	0
178	20241023	160300	120794578	1759	1759	1759	1759	0
179	20241023	160200	120794578	1759	1759	1759	1759	0
180	20241023	160100	120794578	1759	1759	1759	1759	0
181	20241023	160000	120794578	1759	1759	1759	1759	0
182	20241023	155900	120794578	1759	1759	1759	1759	711
183	20241023	155800	120794578	1759	1759	1759	1759	0
184	20241023	155700	120794578	1759	1759	1759	1759	0
185	20241023	155600	120794578	1759	1759	1759	1759	0
186	20241023	155500	120794578	1759	1759	1759	1759	0
187	20241023	155400	120794578	1759	1759	1759	1759	0
188	20241023	155300	120794578	1759	1759	1759	1759	0
189	20241023	155200	120794578	1759	1759	1759	1759	0
190	20241023	155100	120794578	1759	1759	1759	1759	0
191	20241023	155000	120794578	1759	1759	1759	1759	0
192	20241023	154900	120794578	1759	1759	1759	1759	0
193	20241023	154800	120794578	1759	1759	1759	1759	0
194	20241023	154700	120794578	1759	1759	1759	1759	0
195	20241023	154600	120794578	1759	1759	1759	1759	0
196	20241023	154500	120794578	1759	1759	1759	1759	0
197	20241023	154400	120794578	1759	1759	1759	1759	0
198	20241023	154300	120794578	1759	1759	1759	1759	0
199	20241023	154200	120794578	1759	1759	1759	1759	0
200	20241023	154100	120794578	1759	1759	1759	1759	0
201	20241023	154000	120794578	1759	1759	1759	1759	0
202	20241023	153900	120794578	1759	1759	1759	1759	0
203	20241023	153800	120794578	1759	1759	1759	1759	0
204	20241023	153700	120794578	1759	1759	1759	1759	0
205	20241023	153600	120794578	1759	1759	1759	1759	0
206	20241023	153500	120794578	1759	1759	1759	1759	0
207	20241023	153400	120794578	1759	1759	1759	1759	0
208	20241023	153300	120794578	1759	1759	1759	1759	0
209	20241023	153200	120794578	1759	1759	1759	1759	0
210	20241023	153100	120794578	1759	1759	1759	1759	0
211	20241023	153000	120794578	1759	1759	1759	1759	711
212	20241023	152900	119543929	1762	1762	1762	1762	0
213	20241023	152800	119543929	1762	1762	1762	1762	0
214	20241023	152700	119543929	1762	1762	1762	1762	0
215	20241023	152600	119543929	1762	1762	1762	1762	0
216	20241023	152500	119543929	1762	1762	1762	1762	0
217	20241023	152400	119543929	1762	1762	1762	1762	0
218	20241023	152300	119543929	1762	1762	1762	1762	0
219	20241023	152200	119543929	1762	1762	1762	1762	0
220	20241023	152100	119543929	1762	1762	1762	1762	0
221	20241023	152000	119543929	1762	1762	1762	1762	0
222	20241023	151900	119543929	1762	1760	1762	1759	1155
223	20241023	151800	117511690	1762	1762	1762	1762	0
224	20241023	151700	117511690	1762	1762	1762	1762	61
225	20241023	151600	117404208	1762	1762	1762	1762	0
226	20241023	151500	117404208	1762	1761	1762	1761	323
227	20241023	151400	116835205	1762	1762	1762	1762	0
228	20241023	151300	116835205	1762	1762	1762	1762	12
229	20241023	151200	116814061	1762	1761	1762	1760	4
230	20241023	151100	116807017	1760	1760	1765	1760	1217
231	20241023	151000	114665092	1760	1765	1765	1760	250
232	20241023	150900	114224212	1770	1770	1770	1770	0
233	20241023	150800	114224212	1770	1770	1770	1770	0
234	20241023	150700	114224212	1770	1770	1770	1770	0
235	20241023	150600	114224212	1770	1770	1770	1770	3
236	20241023	150500	114218902	1765	1765	1765	1765	14
237	20241023	150400	114194192	1766	1766	1766	1766	0
238	20241023	150300	114194192	1766	1766	1766	1766	0
239	20241023	150200	114194192	1766	1769	1769	1766	138
240	20241023	150100	113950290	1770	1770	1770	1770	22
241	20241023	150000	113911350	1771	1771	1771	1771	26
242	20241023	145900	113865304	1773	1773	1773	1773	0
243	20241023	145800	113865304	1773	1773	1773	1773	0
244	20241023	145700	113865304	1773	1773	1773	1773	0
245	20241023	145600	113865304	1773	1773	1773	1773	1
246	20241023	145500	113863531	1772	1772	1772	1772	0
247	20241023	145400	113863531	1772	1772	1772	1772	0
248	20241023	145300	113863531	1772	1772	1772	1772	14
249	20241023	145200	113838723	1773	1773	1773	1773	0
250	20241023	145100	113838723	1773	1773	1773	1773	6
251	20241023	145000	113828085	1773	1773	1773	1773	0
252	20241023	144900	113828085	1773	1773	1773	1773	0
253	20241023	144800	113828085	1773	1773	1773	1773	0
254	20241023	144700	113828085	1773	1773	1773	1773	16
255	20241023	144600	113799717	1773	1773	1773	1773	0
256	20241023	144500	113799717	1773	1774	1774	1773	6
257	20241023	144400	113789075	1766	1766	1766	1766	0
258	20241023	144300	113789075	1766	1774	1774	1766	710
259	20241023	144200	112535135	1774	1774	1774	1774	0
260	20241023	144100	112535135	1774	1774	1774	1774	0
261	20241023	144000	112535135	1774	1774	1774	1774	0
262	20241023	143900	112535135	1774	1774	1774	1774	0
263	20241023	143800	112535135	1774	1774	1774	1774	0
264	20241023	143700	112535135	1774	1774	1774	1774	0
265	20241023	143600	112535135	1774	1774	1774	1774	0
266	20241023	143500	112535135	1774	1774	1774	1774	0
267	20241023	143400	112535135	1774	1774	1774	1774	0
268	20241023	143300	112535135	1774	1774	1774	1774	0
269	20241023	143200	112535135	1774	1774	1774	1774	0
270	20241023	143100	112535135	1774	1774	1774	1774	0
271	20241023	143000	112535135	1774	1774	1774	1774	64
272	20241023	142900	112421599	1774	1774	1774	1774	161
273	20241023	142800	112135985	1770	1765	1770	1765	8050
274	20241023	142700	97904398	1760	1760	1760	1760	0
275	20241023	142600	97904398	1760	1760	1760	1760	0
276	20241023	142500	97904398	1760	1760	1760	1760	0
277	20241023	142400	97904398	1760	1760	1760	1760	0
278	20241023	142300	97904398	1760	1760	1760	1760	0
279	20241023	142200	97904398	1760	1760	1760	1760	250
280	20241023	142100	97464398	1760	1760	1760	1760	500
281	20241023	142000	96584398	1766	1766	1766	1766	0
282	20241023	141900	96584398	1766	1766	1766	1766	0
283	20241023	141800	96584398	1766	1766	1766	1766	0
284	20241023	141700	96584398	1766	1766	1766	1766	0
285	20241023	141600	96584398	1766	1766	1766	1766	0
286	20241023	141500	96584398	1766	1766	1766	1766	0
287	20241023	141400	96584398	1766	1766	1766	1766	0
288	20241023	141300	96584398	1766	1766	1766	1766	0
289	20241023	141200	96584398	1766	1766	1766	1766	0
290	20241023	141100	96584398	1766	1766	1766	1766	0
291	20241023	141000	96584398	1766	1766	1766	1766	0
292	20241023	140900	96584398	1766	1766	1766	1766	0
293	20241023	140800	96584398	1766	1766	1766	1766	3
294	20241023	140700	96579100	1766	1766	1766	1766	2
295	20241023	140600	96575568	1766	1766	1766	1766	0
296	20241023	140500	96575568	1766	1766	1766	1766	0
297	20241023	140400	96575568	1766	1766	1766	1766	650
298	20241023	140300	95427668	1766	1766	1766	1766	25
299	20241023	140200	95383518	1767	1767	1767	1767	0
300	20241023	140100	95383518	1767	1767	1767	1767	0
301	20241023	140000	95383518	1767	1767	1767	1767	0
302	20241023	135900	95383518	1767	1767	1767	1767	0
303	20241023	135800	95383518	1767	1767	1767	1767	5
304	20241023	135700	95374683	1767	1767	1767	1767	0
305	20241023	135600	95374683	1767	1767	1767	1767	0
306	20241023	135500	95374683	1767	1767	1767	1767	1
307	20241023	135400	95372916	1761	1761	1761	1761	150
308	20241023	135300	95108766	1762	1762	1762	1762	0
309	20241023	135200	95108766	1762	1762	1762	1762	0
310	20241023	135100	95108766	1762	1762	1762	1762	100
311	20241023	135000	94932566	1762	1762	1762	1762	0
312	20241023	134900	94932566	1762	1762	1762	1762	0
313	20241023	134800	94932566	1762	1762	1762	1762	0
314	20241023	134700	94932566	1762	1762	1762	1762	280
315	20241023	134600	94439206	1767	1767	1767	1767	0
316	20241023	134500	94439206	1767	1767	1767	1767	0
317	20241023	134400	94439206	1767	1767	1767	1767	0
318	20241023	134300	94439206	1767	1767	1767	1767	0
319	20241023	134200	94439206	1767	1767	1767	1767	0
320	20241023	134100	94439206	1767	1767	1767	1767	0
321	20241023	134000	94439206	1767	1767	1767	1767	0
322	20241023	133900	94439206	1767	1767	1767	1767	1
323	20241023	133800	94437439	1762	1762	1762	1762	0
324	20241023	133700	94437439	1762	1762	1762	1762	0
325	20241023	133600	94437439	1762	1762	1762	1762	0
326	20241023	133500	94437439	1762	1762	1762	1762	0
327	20241023	133400	94437439	1762	1762	1762	1762	0
328	20241023	133300	94437439	1762	1762	1762	1762	0
329	20241023	133200	94437439	1762	1762	1762	1762	0
330	20241023	133100	94437439	1762	1762	1762	1762	100
331	20241023	133000	94261239	1762	1762	1762	1762	0
332	20241023	132900	94261239	1762	1767	1767	1762	688
333	20241023	132800	93048823	1767	1767	1767	1767	0
334	20241023	132700	93048823	1767	1767	1767	1767	11
335	20241023	132600	93029386	1768	1768	1768	1768	0
336	20241023	132500	93029386	1768	1768	1768	1768	1
337	20241023	132400	93027618	1767	1767	1767	1767	44
338	20241023	132300	92949870	1767	1767	1767	1767	0
339	20241023	132200	92949870	1767	1767	1767	1767	10
340	20241023	132100	92932200	1767	1767	1767	1767	5
341	20241023	132000	92923365	1767	1767	1767	1767	0
342	20241023	131900	92923365	1767	1767	1767	1767	0
343	20241023	131800	92923365	1767	1767	1767	1767	1
344	20241023	131700	92921598	1763	1763	1763	1763	400
345	20241023	131600	92216398	1767	1767	1767	1767	1
346	20241023	131500	92214631	1768	1768	1768	1768	0
347	20241023	131400	92214631	1768	1768	1768	1768	0
348	20241023	131300	92214631	1768	1768	1768	1768	0
349	20241023	131200	92214631	1768	1768	1768	1768	150
350	20241023	131100	91949431	1768	1768	1768	1768	0
351	20241023	131000	91949431	1768	1768	1768	1768	50
352	20241023	130900	91861031	1768	1768	1768	1768	0
353	20241023	130800	91861031	1768	1768	1768	1768	0
354	20241023	130700	91861031	1768	1768	1768	1768	2
355	20241023	130600	91857495	1767	1767	1767	1767	0
356	20241023	130500	91857495	1767	1767	1767	1767	50
357	20241023	130400	91769145	1768	1767	1768	1767	65
358	20241023	130300	91654289	1767	1767	1767	1767	51
359	20241023	130200	91564172	1763	1763	1763	1763	0
360	20241023	130100	91564172	1763	1763	1763	1763	10
361	20241023	130000	91546542	1767	1767	1767	1767	28
362	20241023	125900	91497066	1762	1762	1762	1762	0
363	20241023	125800	91497066	1762	1762	1762	1762	0
364	20241023	125700	91497066	1762	1768	1768	1762	12
365	20241023	125600	91475897	1768	1768	1768	1768	111
366	20241023	125500	91279649	1768	1768	1768	1768	1
367	20241023	125400	91277881	1768	1768	1768	1768	1
368	20241023	125300	91276113	1764	1764	1764	1764	0
369	20241023	125200	91276113	1764	1764	1764	1764	0
370	20241023	125100	91276113	1764	1764	1764	1764	0
371	20241023	125000	91276113	1764	1764	1764	1764	0
372	20241023	124900	91276113	1764	1764	1764	1764	0
373	20241023	124800	91276113	1764	1764	1764	1764	0
374	20241023	124700	91276113	1764	1764	1764	1764	0
375	20241023	124600	91276113	1764	1764	1764	1764	0
376	20241023	124500	91276113	1764	1764	1764	1764	0
377	20241023	124400	91276113	1764	1764	1764	1764	0
378	20241023	124300	91276113	1764	1764	1764	1764	0
379	20241023	124200	91276113	1764	1764	1764	1764	0
380	20241023	124100	91276113	1764	1764	1764	1764	0
381	20241023	124000	91276113	1764	1764	1764	1764	0
382	20241023	123900	91276113	1764	1764	1764	1764	0
383	20241023	123800	91276113	1764	1764	1764	1764	0
384	20241023	123700	91276113	1764	1764	1764	1764	395
385	20241023	123600	90579333	1765	1765	1765	1765	0
386	20241023	123500	90579333	1765	1765	1765	1765	0
387	20241023	123400	90579333	1765	1765	1765	1765	34
388	20241023	123300	90519323	1765	1765	1765	1765	200
389	20241023	123200	90166323	1764	1764	1764	1764	0
390	20241023	123100	90166323	1764	1764	1764	1764	405
391	20241023	123000	89451903	1764	1764	1764	1764	0
392	20241023	122900	89451903	1764	1764	1764	1764	0
393	20241023	122800	89451903	1764	1764	1764	1764	0
394	20241023	122700	89451903	1764	1764	1764	1764	0
395	20241023	122600	89451903	1764	1764	1764	1764	105
396	20241023	122500	89266683	1764	1764	1764	1764	31
397	20241023	122400	89211999	1764	1764	1764	1764	0
398	20241023	122300	89211999	1764	1764	1764	1764	0
399	20241023	122200	89211999	1764	1764	1764	1764	0
400	20241023	122100	89211999	1764	1764	1764	1764	0
401	20241023	122000	89211999	1764	1764	1764	1764	0
402	20241023	121900	89211999	1764	1764	1764	1764	0
403	20241023	121800	89211999	1764	1764	1764	1764	0
404	20241023	121700	89211999	1764	1764	1764	1764	0
405	20241023	121600	89211999	1764	1764	1764	1764	0
406	20241023	121500	89211999	1764	1764	1764	1764	0
407	20241023	121400	89211999	1764	1764	1764	1764	0
408	20241023	121300	89211999	1764	1764	1764	1764	0
409	20241023	121200	89211999	1764	1764	1764	1764	0
410	20241023	121100	89211999	1764	1764	1764	1764	0
411	20241023	121000	89211999	1764	1764	1764	1764	0
412	20241023	120900	89211999	1764	1764	1764	1764	0
413	20241023	120800	89211999	1764	1764	1764	1764	0
414	20241023	120700	89211999	1764	1764	1764	1764	0
415	20241023	120600	89211999	1764	1764	1764	1764	0
416	20241023	120500	89211999	1764	1764	1764	1764	0
417	20241023	120400	89211999	1764	1764	1764	1764	0
418	20241023	120300	89211999	1764	1764	1764	1764	0
419	20241023	120200	89211999	1764	1764	1764	1764	0
420	20241023	120100	89211999	1764	1764	1764	1764	45
421	20241023	120000	89132619	1764	1764	1764	1764	0
422	20241023	115900	89132619	1764	1764	1764	1764	0
423	20241023	115800	89132619	1764	1764	1764	1764	0
424	20241023	115700	89132619	1764	1764	1764	1764	0
425	20241023	115600	89132619	1764	1764	1764	1764	11
426	20241023	115500	89113215	1763	1763	1763	1763	2
427	20241023	115400	89109689	1764	1764	1764	1764	0
428	20241023	115300	89109689	1764	1764	1764	1764	0
429	20241023	115200	89109689	1764	1764	1764	1764	3
430	20241023	115100	89104397	1764	1764	1764	1764	0
431	20241023	115000	89104397	1764	1764	1764	1764	0
432	20241023	114900	89104397	1764	1764	1764	1764	22
433	20241023	114800	89065589	1764	1764	1764	1764	1
434	20241023	114700	89063825	1764	1764	1764	1764	5
435	20241023	114600	89055005	1764	1764	1764	1764	50
436	20241023	114500	88966805	1764	1764	1764	1764	0
437	20241023	114400	88966805	1764	1764	1764	1764	0
438	20241023	114300	88966805	1764	1764	1764	1764	0
439	20241023	114200	88966805	1764	1764	1764	1764	122
440	20241023	114100	88751597	1763	1763	1763	1763	0
441	20241023	114000	88751597	1763	1763	1763	1763	4
442	20241023	113900	88744545	1763	1763	1763	1763	0
443	20241023	113800	88744545	1763	1763	1763	1763	0
444	20241023	113700	88744545	1763	1763	1763	1763	50
445	20241023	113600	88656395	1764	1764	1764	1764	0
446	20241023	113500	88656395	1764	1764	1764	1764	20
447	20241023	113400	88621115	1764	1763	1764	1763	108
448	20241023	113300	88430709	1763	1763	1763	1763	3
449	20241023	113200	88425420	1763	1763	1763	1763	0
450	20241023	113100	88425420	1763	1763	1763	1763	6
451	20241023	113000	88414842	1762	1762	1762	1762	178
452	20241023	112900	88101206	1762	1762	1762	1761	145
453	20241023	112800	87845795	1762	1762	1762	1762	0
454	20241023	112700	87845795	1762	1762	1762	1762	0
455	20241023	112600	87845795	1762	1762	1762	1762	5
456	20241023	112500	87836985	1762	1762	1762	1762	1
457	20241023	112400	87835223	1761	1761	1761	1761	22
458	20241023	112300	87796481	1751	1761	1761	1751	52
459	20241023	112200	87704969	1760	1761	1761	1760	94
460	20241023	112100	87539473	1761	1761	1761	1761	1
461	20241023	112000	87537712	1751	1751	1751	1751	0
462	20241023	111900	87537712	1751	1753	1753	1751	2259
463	20241023	111800	83582108	1762	1762	1762	1762	1
464	20241023	111700	83580346	1759	1759	1759	1759	0
465	20241023	111600	83580346	1759	1759	1759	1759	27
466	20241023	111500	83532853	1762	1762	1762	1762	0
467	20241023	111400	83532853	1762	1762	1762	1762	1
468	20241023	111300	83531091	1753	1758	1758	1753	894
469	20241023	111200	81961729	1760	1760	1760	1760	108
470	20241023	111100	81771649	1762	1762	1762	1762	1739
471	20241023	111000	78707531	1762	1762	1762	1762	1261
472	20241023	110900	76485649	1762	1762	1762	1762	0
473	20241023	110800	76485649	1762	1762	1762	1762	0
474	20241023	110700	76485649	1762	1762	1762	1762	0
475	20241023	110600	76485649	1762	1762	1762	1762	0
476	20241023	110500	76485649	1762	1762	1762	1762	2
477	20241023	110400	76482125	1762	1762	1762	1762	0
478	20241023	110300	76482125	1762	1762	1762	1762	0
479	20241023	110200	76482125	1762	1762	1762	1762	0
480	20241023	110100	76482125	1762	1762	1762	1762	0
481	20241023	110000	76482125	1762	1762	1762	1762	0
482	20241023	105900	76482125	1762	1762	1762	1762	1
483	20241023	105800	76480363	1757	1757	1757	1757	0
484	20241023	105700	76480363	1757	1757	1757	1757	0
485	20241023	105600	76480363	1757	1757	1757	1757	1300
486	20241023	105500	74196263	1763	1763	1763	1763	0
487	20241023	105400	74196263	1763	1763	1763	1763	0
488	20241023	105300	74196263	1763	1763	1763	1763	0
489	20241023	105200	74196263	1763	1762	1763	1762	86
490	20241023	105100	74044729	1762	1762	1762	1762	0
491	20241023	105000	74044729	1762	1762	1762	1762	0
492	20241023	104900	74044729	1762	1762	1762	1762	0
493	20241023	104800	74044729	1762	1762	1762	1762	0
494	20241023	104700	74044729	1762	1762	1762	1762	0
495	20241023	104600	74044729	1762	1762	1762	1762	0
496	20241023	104500	74044729	1762	1762	1762	1762	0
497	20241023	104400	74044729	1762	1762	1762	1762	0
498	20241023	104300	74044729	1762	1762	1762	1762	0
499	20241023	104200	74044729	1762	1762	1762	1762	1
500	20241023	104100	74042967	1762	1757	1762	1757	459
501	20241023	104000	73236494	1750	1750	1750	1750	0
502	20241023	103900	73236494	1750	1750	1750	1750	0
503	20241023	103800	73236494	1750	1750	1750	1750	0
504	20241023	103700	73236494	1750	1750	1750	1750	1000
505	20241023	103600	71486494	1750	1752	1752	1750	1431
506	20241023	103500	68981594	1757	1757	1757	1757	100
507	20241023	103400	68805894	1757	1757	1757	1757	0
508	20241023	103300	68805894	1757	1757	1757	1757	0
509	20241023	103200	68805894	1757	1751	1757	1751	502
510	20241023	103100	67923892	1751	1754	1754	1751	526
511	20241023	103000	67002452	1757	1757	1757	1757	100
512	20241023	102900	66826752	1757	1757	1757	1757	0
513	20241023	102800	66826752	1757	1757	1757	1757	0
514	20241023	102700	66826752	1757	1757	1757	1757	20
515	20241023	102600	66791612	1757	1757	1757	1757	0
516	20241023	102500	66791612	1757	1757	1757	1757	444
517	20241023	102400	66011504	1755	1755	1755	1755	752
518	20241023	102300	64691744	1755	1755	1755	1755	175
519	20241023	102200	64384619	1755	1757	1757	1755	1910
520	20241023	102100	61030948	1756	1756	1756	1756	88
521	20241023	102000	60876420	1756	1757	1757	1756	393
522	20241023	101900	60186100	1757	1757	1757	1757	20
523	20241023	101800	60150960	1757	1757	1757	1757	1560
524	20241023	101700	57410040	1757	1757	1757	1757	0
525	20241023	101600	57410040	1757	1757	1757	1757	0
526	20241023	101500	57410040	1757	1757	1757	1757	0
527	20241023	101400	57410040	1757	1758	1758	1757	212
528	20241023	101300	57037369	1758	1758	1758	1758	0
529	20241023	101200	57037369	1758	1758	1758	1758	48
530	20241023	101100	56952985	1762	1762	1762	1762	3
531	20241023	101000	56947699	1758	1758	1758	1758	100
532	20241023	100900	56771899	1758	1758	1758	1758	261
533	20241023	100800	56313061	1758	1758	1758	1758	100
534	20241023	100700	56137261	1758	1758	1758	1758	0
535	20241023	100600	56137261	1758	1758	1762	1758	406
536	20241023	100500	55423505	1758	1758	1758	1758	289
537	20241023	100400	54915443	1758	1762	1762	1758	1083
538	20241023	100300	53011399	1762	1762	1762	1762	0
539	20241023	100200	53011399	1762	1760	1762	1760	205
540	20241023	100100	52650589	1763	1763	1763	1763	0
541	20241023	100000	52650589	1763	1763	1763	1763	0
542	20241023	095900	52650589	1763	1760	1763	1760	64
543	20241023	095800	52537946	1759	1760	1760	1757	2832
544	20241023	095700	47559187	1760	1760	1760	1760	0
545	20241023	095600	47559187	1760	1760	1760	1760	0
546	20241023	095500	47559187	1760	1760	1760	1760	2
547	20241023	095400	47555667	1762	1762	1762	1762	4
548	20241023	095300	47548619	1762	1762	1762	1762	0
549	20241023	095200	47548619	1762	1758	1762	1758	25
550	20241023	095100	47504657	1763	1763	1763	1763	0
551	20241023	095000	47504657	1763	1763	1763	1763	0
552	20241023	094900	47504657	1763	1763	1763	1763	0
553	20241023	094800	47504657	1763	1763	1763	1763	0
554	20241023	094700	47504657	1763	1763	1763	1763	0
555	20241023	094600	47504657	1763	1763	1763	1763	1
556	20241023	094500	47502894	1758	1758	1758	1758	10
557	20241023	094400	47485314	1764	1764	1764	1764	0
558	20241023	094300	47485314	1764	1764	1764	1764	11
559	20241023	094200	47465910	1764	1764	1764	1764	75
560	20241023	094100	47333610	1764	1764	1764	1764	59
561	20241023	094000	47229534	1764	1764	1764	1764	0
562	20241023	093900	47229534	1764	1764	1764	1764	1
563	20241023	093800	47227770	1756	1756	1756	1756	720
564	20241023	093700	45963450	1756	1760	1760	1756	603
565	20241023	093600	44904182	1760	1759	1760	1759	340
566	20241023	093500	44305806	1759	1759	1759	1759	0
567	20241023	093400	44305806	1759	1759	1759	1759	0
568	20241023	093300	44305806	1759	1759	1759	1759	0
569	20241023	093200	44305806	1759	1760	1760	1759	5
570	20241023	093100	44297010	1760	1754	1760	1754	2187
571	20241023	093000	40457305	1755	1755	1755	1755	0
572	20241023	092900	40457305	1755	1754	1755	1750	2760
573	20241023	092800	35625461	1754	1754	1754	1754	0
574	20241023	092700	35625461	1754	1754	1754	1754	1
575	20241023	092600	35623707	1755	1755	1755	1755	10
576	20241023	092500	35606157	1750	1755	1755	1750	5001
577	20241023	092400	26852606	1754	1757	1757	1754	200
578	20241023	092300	26501268	1757	1757	1757	1756	1126
579	20241023	092200	24523987	1757	1756	1757	1756	102
580	20241023	092100	24344775	1757	1757	1757	1757	0
581	20241023	092000	24344775	1757	1760	1760	1757	1135
582	20241023	091900	22349657	1763	1763	1763	1763	1331
583	20241023	091800	20003104	1763	1763	1763	1763	0
584	20241023	091700	20003104	1763	1763	1763	1763	5
585	20241023	091600	19994289	1763	1768	1768	1763	17
586	20241023	091500	19964289	1772	1772	1772	1772	13
587	20241023	091400	19941253	1773	1763	1773	1763	1089
588	20241023	091300	18021329	1770	1775	1775	1770	4
589	20241023	091200	18014241	1763	1764	1764	1763	7802
590	20241023	091100	4259100	1764	1776	1777	1764	84
591	20241023	091000	4110634	1776	1776	1776	1776	70
592	20241023	090900	3986314	1776	1776	1776	1776	0
593	20241023	090800	3986314	1776	1776	1776	1776	80
594	20241023	090700	3844234	1776	1776	1776	1776	0
595	20241023	090600	3844234	1776	1776	1776	1773	466
596	20241023	090500	3016732	1775	1773	1775	1773	87
597	20241023	090400	2862373	1773	1773	1773	1773	79
598	20241023	090300	2722306	1772	1765	1772	1765	558
599	20241023	090200	1733901	1764	1762	1764	1762	512
600	20241023	090100	831744	1762	1762	1762	1762	0
601	20241023	090000	831744	1762	1758	1762	1758	473