KissMeData/012860/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	185900	98445756	1804	1804	1804	1804	1162
3	20241021	185800	98445756	1804	1804	1804	1804	0
4	20241021	185700	98445756	1804	1804	1804	1804	0
5	20241021	185600	98445756	1804	1804	1804	1804	0
6	20241021	185500	98445756	1804	1804	1804	1804	0
7	20241021	185400	98445756	1804	1804	1804	1804	0
8	20241021	185300	98445756	1804	1804	1804	1804	0
9	20241021	185200	98445756	1804	1804	1804	1804	0
10	20241021	185100	98445756	1804	1804	1804	1804	0
11	20241021	185000	98445756	1804	1804	1804	1804	0
12	20241021	184900	98445756	1804	1804	1804	1804	0
13	20241021	184800	98445756	1804	1804	1804	1804	0
14	20241021	184700	98445756	1804	1804	1804	1804	0
15	20241021	184600	98445756	1804	1804	1804	1804	0
16	20241021	184500	98445756	1804	1804	1804	1804	0
17	20241021	184400	98445756	1804	1804	1804	1804	0
18	20241021	184300	98445756	1804	1804	1804	1804	0
19	20241021	184200	98445756	1804	1804	1804	1804	0
20	20241021	184100	98445756	1804	1804	1804	1804	0
21	20241021	184000	98445756	1804	1804	1804	1804	0
22	20241021	183900	98445756	1804	1804	1804	1804	0
23	20241021	183800	98445756	1804	1804	1804	1804	0
24	20241021	183700	98445756	1804	1804	1804	1804	0
25	20241021	183600	98445756	1804	1804	1804	1804	0
26	20241021	183500	98445756	1804	1804	1804	1804	0
27	20241021	183400	98445756	1804	1804	1804	1804	0
28	20241021	183300	98445756	1804	1804	1804	1804	0
29	20241021	183200	98445756	1804	1804	1804	1804	0
30	20241021	183100	98445756	1804	1804	1804	1804	0
31	20241021	183000	98445756	1804	1804	1804	1804	0
32	20241021	182900	98445756	1804	1804	1804	1804	1162
33	20241021	182800	98445756	1804	1804	1804	1804	0
34	20241021	182700	98445756	1804	1804	1804	1804	0
35	20241021	182600	98445756	1804	1804	1804	1804	0
36	20241021	182500	98445756	1804	1804	1804	1804	0
37	20241021	182400	98445756	1804	1804	1804	1804	0
38	20241021	182300	98445756	1804	1804	1804	1804	0
39	20241021	182200	98445756	1804	1804	1804	1804	0
40	20241021	182100	98445756	1804	1804	1804	1804	0
41	20241021	182000	98445756	1804	1804	1804	1804	0
42	20241021	181900	98445756	1804	1804	1804	1804	0
43	20241021	181800	98445756	1804	1804	1804	1804	0
44	20241021	181700	98445756	1804	1804	1804	1804	0
45	20241021	181600	98445756	1804	1804	1804	1804	0
46	20241021	181500	98445756	1804	1804	1804	1804	0
47	20241021	181400	98445756	1804	1804	1804	1804	0
48	20241021	181300	98445756	1804	1804	1804	1804	0
49	20241021	181200	98445756	1804	1804	1804	1804	0
50	20241021	181100	98445756	1804	1804	1804	1804	0
51	20241021	181000	98445756	1804	1804	1804	1804	0
52	20241021	180900	98445756	1804	1804	1804	1804	0
53	20241021	180800	98445756	1804	1804	1804	1804	0
54	20241021	180700	98445756	1804	1804	1804	1804	0
55	20241021	180600	98445756	1804	1804	1804	1804	0
56	20241021	180500	98445756	1804	1804	1804	1804	0
57	20241021	180400	98445756	1804	1804	1804	1804	0
58	20241021	180300	98445756	1804	1804	1804	1804	0
59	20241021	180200	98445756	1804	1804	1804	1804	0
60	20241021	180100	98445756	1804	1804	1804	1804	0
61	20241021	180000	98445756	1804	1804	1804	1804	0
62	20241021	175900	98445756	1804	1804	1804	1804	1162
63	20241021	175800	98445756	1804	1804	1804	1804	0
64	20241021	175700	98445756	1804	1804	1804	1804	0
65	20241021	175600	98445756	1804	1804	1804	1804	0
66	20241021	175500	98445756	1804	1804	1804	1804	0
67	20241021	175400	98445756	1804	1804	1804	1804	0
68	20241021	175300	98445756	1804	1804	1804	1804	0
69	20241021	175200	98445756	1804	1804	1804	1804	0
70	20241021	175100	98445756	1804	1804	1804	1804	0
71	20241021	175000	98445756	1804	1804	1804	1804	0
72	20241021	174900	98445756	1804	1804	1804	1804	0
73	20241021	174800	98445756	1804	1804	1804	1804	0
74	20241021	174700	98445756	1804	1804	1804	1804	0
75	20241021	174600	98445756	1804	1804	1804	1804	0
76	20241021	174500	98445756	1804	1804	1804	1804	0
77	20241021	174400	98445756	1804	1804	1804	1804	0
78	20241021	174300	98445756	1804	1804	1804	1804	0
79	20241021	174200	98445756	1804	1804	1804	1804	0
80	20241021	174100	98445756	1804	1804	1804	1804	0
81	20241021	174000	98445756	1804	1804	1804	1804	0
82	20241021	173900	98445756	1804	1804	1804	1804	0
83	20241021	173800	98445756	1804	1804	1804	1804	0
84	20241021	173700	98445756	1804	1804	1804	1804	0
85	20241021	173600	98445756	1804	1804	1804	1804	0
86	20241021	173500	98445756	1804	1804	1804	1804	0
87	20241021	173400	98445756	1804	1804	1804	1804	0
88	20241021	173300	98445756	1804	1804	1804	1804	0
89	20241021	173200	98445756	1804	1804	1804	1804	0
90	20241021	173100	98445756	1804	1804	1804	1804	0
91	20241021	173000	98445756	1804	1804	1804	1804	0
92	20241021	172900	98445756	1804	1804	1804	1804	1162
93	20241021	172800	98445756	1804	1804	1804	1804	0
94	20241021	172700	98445756	1804	1804	1804	1804	0
95	20241021	172600	98445756	1804	1804	1804	1804	0
96	20241021	172500	98445756	1804	1804	1804	1804	0
97	20241021	172400	98445756	1804	1804	1804	1804	0
98	20241021	172300	98445756	1804	1804	1804	1804	0
99	20241021	172200	98445756	1804	1804	1804	1804	0
100	20241021	172100	98445756	1804	1804	1804	1804	0
101	20241021	172000	98445756	1804	1804	1804	1804	0
102	20241021	171900	98445756	1804	1804	1804	1804	0
103	20241021	171800	98445756	1804	1804	1804	1804	0
104	20241021	171700	98445756	1804	1804	1804	1804	0
105	20241021	171600	98445756	1804	1804	1804	1804	0
106	20241021	171500	98445756	1804	1804	1804	1804	0
107	20241021	171400	98445756	1804	1804	1804	1804	0
108	20241021	171300	98445756	1804	1804	1804	1804	0
109	20241021	171200	98445756	1804	1804	1804	1804	0
110	20241021	171100	98445756	1804	1804	1804	1804	0
111	20241021	171000	98445756	1804	1804	1804	1804	0
112	20241021	170900	98445756	1804	1804	1804	1804	0
113	20241021	170800	98445756	1804	1804	1804	1804	0
114	20241021	170700	98445756	1804	1804	1804	1804	0
115	20241021	170600	98445756	1804	1804	1804	1804	0
116	20241021	170500	98445756	1804	1804	1804	1804	0
117	20241021	170400	98445756	1804	1804	1804	1804	0
118	20241021	170300	98445756	1804	1804	1804	1804	0
119	20241021	170200	98445756	1804	1804	1804	1804	0
120	20241021	170100	98445756	1804	1804	1804	1804	0
121	20241021	170000	98445756	1804	1804	1804	1804	0
122	20241021	165900	98445756	1804	1804	1804	1804	1162
123	20241021	165800	98445756	1804	1804	1804	1804	0
124	20241021	165700	98445756	1804	1804	1804	1804	0
125	20241021	165600	98445756	1804	1804	1804	1804	0
126	20241021	165500	98445756	1804	1804	1804	1804	0
127	20241021	165400	98445756	1804	1804	1804	1804	0
128	20241021	165300	98445756	1804	1804	1804	1804	0
129	20241021	165200	98445756	1804	1804	1804	1804	0
130	20241021	165100	98445756	1804	1804	1804	1804	0
131	20241021	165000	98445756	1804	1804	1804	1804	0
132	20241021	164900	98445756	1804	1804	1804	1804	0
133	20241021	164800	98445756	1804	1804	1804	1804	0
134	20241021	164700	98445756	1804	1804	1804	1804	0
135	20241021	164600	98445756	1804	1804	1804	1804	0
136	20241021	164500	98445756	1804	1804	1804	1804	0
137	20241021	164400	98445756	1804	1804	1804	1804	0
138	20241021	164300	98445756	1804	1804	1804	1804	0
139	20241021	164200	98445756	1804	1804	1804	1804	0
140	20241021	164100	98445756	1804	1804	1804	1804	0
141	20241021	164000	98445756	1804	1804	1804	1804	0
142	20241021	163900	98445756	1804	1804	1804	1804	0
143	20241021	163800	98445756	1804	1804	1804	1804	0
144	20241021	163700	98445756	1804	1804	1804	1804	0
145	20241021	163600	98445756	1804	1804	1804	1804	0
146	20241021	163500	98445756	1804	1804	1804	1804	0
147	20241021	163400	98445756	1804	1804	1804	1804	0
148	20241021	163300	98445756	1804	1804	1804	1804	0
149	20241021	163200	98445756	1804	1804	1804	1804	0
150	20241021	163100	98445756	1804	1804	1804	1804	0
151	20241021	163000	98445756	1804	1804	1804	1804	0
152	20241021	162900	98445756	1804	1804	1804	1804	1162
153	20241021	162800	98445756	1804	1804	1804	1804	0
154	20241021	162700	98445756	1804	1804	1804	1804	0
155	20241021	162600	98445756	1804	1804	1804	1804	0
156	20241021	162500	98445756	1804	1804	1804	1804	0
157	20241021	162400	98445756	1804	1804	1804	1804	0
158	20241021	162300	98445756	1804	1804	1804	1804	0
159	20241021	162200	98445756	1804	1804	1804	1804	0
160	20241021	162100	98445756	1804	1804	1804	1804	0
161	20241021	162000	98445756	1804	1804	1804	1804	0
162	20241021	161900	98445756	1804	1804	1804	1804	0
163	20241021	161800	98445756	1804	1804	1804	1804	0
164	20241021	161700	98445756	1804	1804	1804	1804	0
165	20241021	161600	98445756	1804	1804	1804	1804	0
166	20241021	161500	98445756	1804	1804	1804	1804	0
167	20241021	161400	98445756	1804	1804	1804	1804	0
168	20241021	161300	98445756	1804	1804	1804	1804	0
169	20241021	161200	98445756	1804	1804	1804	1804	0
170	20241021	161100	98445756	1804	1804	1804	1804	0
171	20241021	161000	98445756	1804	1804	1804	1804	0
172	20241021	160900	98445756	1804	1804	1804	1804	0
173	20241021	160800	98445756	1804	1804	1804	1804	0
174	20241021	160700	98445756	1804	1804	1804	1804	0
175	20241021	160600	98445756	1804	1804	1804	1804	0
176	20241021	160500	98445756	1804	1804	1804	1804	0
177	20241021	160400	98445756	1804	1804	1804	1804	0
178	20241021	160300	98445756	1804	1804	1804	1804	0
179	20241021	160200	98445756	1804	1804	1804	1804	0
180	20241021	160100	98445756	1804	1804	1804	1804	0
181	20241021	160000	98445756	1804	1804	1804	1804	0
182	20241021	155900	98445756	1804	1804	1804	1804	1162
183	20241021	155800	98445756	1804	1804	1804	1804	0
184	20241021	155700	98445756	1804	1804	1804	1804	0
185	20241021	155600	98445756	1804	1804	1804	1804	0
186	20241021	155500	98445756	1804	1804	1804	1804	0
187	20241021	155400	98445756	1804	1804	1804	1804	0
188	20241021	155300	98445756	1804	1804	1804	1804	0
189	20241021	155200	98445756	1804	1804	1804	1804	0
190	20241021	155100	98445756	1804	1804	1804	1804	0
191	20241021	155000	98445756	1804	1804	1804	1804	0
192	20241021	154900	98445756	1804	1804	1804	1804	0
193	20241021	154800	98445756	1804	1804	1804	1804	0
194	20241021	154700	98445756	1804	1804	1804	1804	0
195	20241021	154600	98445756	1804	1804	1804	1804	0
196	20241021	154500	98445756	1804	1804	1804	1804	0
197	20241021	154400	98445756	1804	1804	1804	1804	0
198	20241021	154300	98445756	1804	1804	1804	1804	0
199	20241021	154200	98445756	1804	1804	1804	1804	0
200	20241021	154100	98445756	1804	1804	1804	1804	0
201	20241021	154000	98445756	1804	1804	1804	1804	0
202	20241021	153900	98445756	1804	1804	1804	1804	0
203	20241021	153800	98445756	1804	1804	1804	1804	0
204	20241021	153700	98445756	1804	1804	1804	1804	0
205	20241021	153600	98445756	1804	1804	1804	1804	0
206	20241021	153500	98445756	1804	1804	1804	1804	0
207	20241021	153400	98445756	1804	1804	1804	1804	0
208	20241021	153300	98445756	1804	1804	1804	1804	0
209	20241021	153200	98445756	1804	1804	1804	1804	0
210	20241021	153100	98445756	1804	1804	1804	1804	0
211	20241021	153000	98445756	1804	1804	1804	1804	1162
212	20241021	152900	96349508	1805	1805	1805	1805	0
213	20241021	152800	96349508	1805	1805	1805	1805	0
214	20241021	152700	96349508	1805	1805	1805	1805	0
215	20241021	152600	96349508	1805	1805	1805	1805	0
216	20241021	152500	96349508	1805	1805	1805	1805	0
217	20241021	152400	96349508	1805	1805	1805	1805	0
218	20241021	152300	96349508	1805	1805	1805	1805	0
219	20241021	152200	96349508	1805	1805	1805	1805	0
220	20241021	152100	96349508	1805	1805	1805	1805	0
221	20241021	152000	96349508	1805	1805	1805	1805	0
222	20241021	151900	96349508	1805	1805	1805	1805	0
223	20241021	151800	96349508	1805	1805	1805	1805	0
224	20241021	151700	96349508	1805	1804	1805	1796	119
225	20241021	151600	96135326	1804	1804	1804	1804	90
226	20241021	151500	95972966	1799	1801	1801	1799	770
227	20241021	151400	94587714	1804	1804	1804	1804	50
228	20241021	151300	94497514	1804	1804	1804	1804	135
229	20241021	151200	94253974	1804	1804	1804	1804	421
230	20241021	151100	93494490	1800	1804	1804	1800	110
231	20241021	151000	93296170	1799	1799	1799	1799	470
232	20241021	150900	92450640	1799	1799	1799	1799	60
233	20241021	150800	92342700	1799	1804	1804	1799	1989
234	20241021	150700	88757459	1804	1804	1804	1804	0
235	20241021	150600	88757459	1804	1802	1804	1802	602
236	20241021	150500	87672637	1802	1802	1802	1802	400
237	20241021	150400	86951837	1802	1801	1802	1801	142
238	20241021	150300	86696073	1801	1801	1801	1801	700
239	20241021	150200	85435373	1801	1800	1801	1800	1000
240	20241021	150100	83634392	1800	1800	1800	1800	350
241	20241021	150000	83004392	1800	1798	1800	1793	301
242	20241021	145900	82464646	1801	1801	1801	1801	0
243	20241021	145800	82464646	1801	1801	1801	1801	0
244	20241021	145700	82464646	1801	1801	1801	1801	1
245	20241021	145600	82462845	1795	1795	1795	1795	0
246	20241021	145500	82462845	1795	1795	1795	1795	0
247	20241021	145400	82462845	1795	1798	1798	1795	8
248	20241021	145300	82448473	1801	1801	1801	1801	0
249	20241021	145200	82448473	1801	1801	1801	1801	0
250	20241021	145100	82448473	1801	1801	1801	1801	0
251	20241021	145000	82448473	1801	1799	1801	1799	120
252	20241021	144900	82232571	1799	1799	1799	1799	5
253	20241021	144800	82223576	1799	1799	1799	1799	0
254	20241021	144700	82223576	1799	1799	1799	1799	0
255	20241021	144600	82223576	1799	1799	1799	1799	0
256	20241021	144500	82223576	1799	1799	1799	1799	0
257	20241021	144400	82223576	1799	1799	1799	1799	0
258	20241021	144300	82223576	1799	1799	1799	1799	0
259	20241021	144200	82223576	1799	1799	1799	1799	1
260	20241021	144100	82221777	1799	1799	1799	1799	0
261	20241021	144000	82221777	1799	1799	1799	1799	2
262	20241021	143900	82218179	1799	1799	1799	1799	0
263	20241021	143800	82218179	1799	1799	1799	1799	0
264	20241021	143700	82218179	1799	1799	1799	1799	0
265	20241021	143600	82218179	1799	1799	1799	1799	0
266	20241021	143500	82218179	1799	1798	1799	1798	23
267	20241021	143400	82176807	1792	1792	1792	1792	0
268	20241021	143300	82176807	1792	1794	1794	1792	200
269	20241021	143200	81818400	1792	1792	1792	1792	0
270	20241021	143100	81818400	1792	1795	1795	1792	2478
271	20241021	143000	77375199	1795	1795	1795	1795	0
272	20241021	142900	77375199	1795	1795	1795	1795	0
273	20241021	142800	77375199	1795	1795	1795	1795	6
274	20241021	142700	77364429	1795	1795	1795	1795	1
275	20241021	142600	77362634	1795	1798	1798	1795	419
276	20241021	142500	76610390	1799	1799	1799	1799	1
277	20241021	142400	76608591	1799	1799	1799	1799	0
278	20241021	142300	76608591	1799	1799	1799	1799	0
279	20241021	142200	76608591	1799	1800	1800	1799	1211
280	20241021	142100	74428795	1801	1801	1801	1801	0
281	20241021	142000	74428795	1801	1801	1801	1801	1
282	20241021	141900	74426994	1797	1797	1797	1797	0
283	20241021	141800	74426994	1797	1797	1797	1797	0
284	20241021	141700	74426994	1797	1797	1797	1797	0
285	20241021	141600	74426994	1797	1797	1797	1797	0
286	20241021	141500	74426994	1797	1797	1797	1797	0
287	20241021	141400	74426994	1797	1797	1797	1797	0
288	20241021	141300	74426994	1797	1797	1797	1797	0
289	20241021	141200	74426994	1797	1797	1797	1797	0
290	20241021	141100	74426994	1797	1797	1797	1797	0
291	20241021	141000	74426994	1797	1800	1800	1797	542
292	20241021	140900	73451520	1801	1801	1801	1801	0
293	20241021	140800	73451520	1801	1801	1801	1801	0
294	20241021	140700	73451520	1801	1801	1801	1801	0
295	20241021	140600	73451520	1801	1801	1801	1801	0
296	20241021	140500	73451520	1801	1801	1801	1801	0
297	20241021	140400	73451520	1801	1801	1801	1801	0
298	20241021	140300	73451520	1801	1801	1801	1801	0
299	20241021	140200	73451520	1801	1801	1801	1801	0
300	20241021	140100	73451520	1801	1801	1801	1801	0
301	20241021	140000	73451520	1801	1801	1801	1801	0
302	20241021	135900	73451520	1801	1801	1801	1801	0
303	20241021	135800	73451520	1801	1801	1801	1801	0
304	20241021	135700	73451520	1801	1801	1801	1801	10
305	20241021	135600	73433510	1801	1801	1801	1801	0
306	20241021	135500	73433510	1801	1801	1801	1801	0
307	20241021	135400	73433510	1801	1801	1801	1801	0
308	20241021	135300	73433510	1801	1801	1801	1801	0
309	20241021	135200	73433510	1801	1801	1801	1801	0
310	20241021	135100	73433510	1801	1801	1801	1801	0
311	20241021	135000	73433510	1801	1801	1801	1801	1
312	20241021	134900	73431709	1798	1798	1798	1798	10
313	20241021	134800	73413729	1798	1798	1798	1798	0
314	20241021	134700	73413729	1798	1798	1798	1798	0
315	20241021	134600	73413729	1798	1798	1798	1798	30
316	20241021	134500	73359789	1798	1798	1798	1798	0
317	20241021	134400	73359789	1798	1798	1798	1798	0
318	20241021	134300	73359789	1798	1798	1798	1798	0
319	20241021	134200	73359789	1798	1798	1798	1798	0
320	20241021	134100	73359789	1798	1798	1798	1798	0
321	20241021	134000	73359789	1798	1798	1798	1798	0
322	20241021	133900	73359789	1798	1798	1798	1798	67
323	20241021	133800	73239323	1798	1798	1798	1798	0
324	20241021	133700	73239323	1798	1798	1798	1798	0
325	20241021	133600	73239323	1798	1798	1798	1798	0
326	20241021	133500	73239323	1798	1798	1798	1798	17
327	20241021	133400	73208757	1803	1803	1803	1803	0
328	20241021	133300	73208757	1803	1803	1803	1803	0
329	20241021	133200	73208757	1803	1803	1803	1803	216
330	20241021	133100	72819309	1804	1804	1804	1804	0
331	20241021	133000	72819309	1804	1804	1804	1804	0
332	20241021	132900	72819309	1804	1804	1804	1804	0
333	20241021	132800	72819309	1804	1804	1804	1804	0
334	20241021	132700	72819309	1804	1804	1804	1804	0
335	20241021	132600	72819309	1804	1804	1804	1804	1
336	20241021	132500	72817505	1798	1798	1798	1798	0
337	20241021	132400	72817505	1798	1798	1798	1798	53
338	20241021	132300	72722211	1798	1798	1798	1798	0
339	20241021	132200	72722211	1798	1798	1798	1798	50
340	20241021	132100	72632311	1798	1798	1798	1798	30
341	20241021	132000	72578371	1798	1798	1798	1798	0
342	20241021	131900	72578371	1798	1798	1798	1798	0
343	20241021	131800	72578371	1798	1798	1798	1798	0
344	20241021	131700	72578371	1798	1802	1802	1798	1594
345	20241021	131600	69710312	1804	1804	1804	1804	0
346	20241021	131500	69710312	1804	1804	1804	1804	0
347	20241021	131400	69710312	1804	1804	1804	1804	0
348	20241021	131300	69710312	1804	1804	1804	1804	0
349	20241021	131200	69710312	1804	1804	1804	1804	0
350	20241021	131100	69710312	1804	1804	1804	1804	1
351	20241021	131000	69708508	1802	1802	1802	1802	0
352	20241021	130900	69708508	1802	1803	1803	1802	42
353	20241021	130800	69632823	1804	1804	1804	1804	0
354	20241021	130700	69632823	1804	1804	1804	1804	0
355	20241021	130600	69632823	1804	1804	1804	1804	0
356	20241021	130500	69632823	1804	1804	1804	1804	0
357	20241021	130400	69632823	1804	1804	1804	1804	0
358	20241021	130300	69632823	1804	1804	1804	1804	0
359	20241021	130200	69632823	1804	1804	1804	1804	2
360	20241021	130100	69629215	1802	1802	1802	1802	0
361	20241021	130000	69629215	1802	1802	1802	1802	0
362	20241021	125900	69629215	1802	1802	1802	1802	0
363	20241021	125800	69629215	1802	1802	1802	1802	0
364	20241021	125700	69629215	1802	1802	1802	1802	204
365	20241021	125600	69261607	1804	1804	1804	1804	0
366	20241021	125500	69261607	1804	1804	1804	1804	0
367	20241021	125400	69261607	1804	1804	1804	1804	0
368	20241021	125300	69261607	1804	1804	1804	1804	0
369	20241021	125200	69261607	1804	1804	1804	1804	0
370	20241021	125100	69261607	1804	1804	1804	1804	2
371	20241021	125000	69257999	1802	1802	1802	1802	208
372	20241021	124900	68883183	1802	1802	1802	1802	0
373	20241021	124800	68883183	1802	1802	1802	1802	0
374	20241021	124700	68883183	1802	1802	1802	1802	0
375	20241021	124600	68883183	1802	1802	1802	1802	0
376	20241021	124500	68883183	1802	1802	1802	1802	0
377	20241021	124400	68883183	1802	1802	1802	1802	1000
378	20241021	124300	67081183	1804	1804	1804	1804	26
379	20241021	124200	67034279	1804	1804	1804	1804	2
380	20241021	124100	67030671	1804	1804	1804	1804	3
381	20241021	124000	67025259	1804	1804	1804	1804	0
382	20241021	123900	67025259	1804	1804	1804	1804	0
383	20241021	123800	67025259	1804	1804	1804	1804	2
384	20241021	123700	67021651	1805	1805	1805	1805	0
385	20241021	123600	67021651	1805	1805	1805	1805	0
386	20241021	123500	67021651	1805	1805	1805	1805	0
387	20241021	123400	67021651	1805	1805	1805	1805	1
388	20241021	123300	67019846	1805	1805	1805	1804	232
389	20241021	123200	66601316	1804	1804	1804	1804	1
390	20241021	123100	66599512	1804	1802	1804	1802	942
391	20241021	123000	64902005	1801	1801	1801	1801	0
392	20241021	122900	64902005	1801	1801	1801	1801	0
393	20241021	122800	64902005	1801	1801	1801	1801	0
394	20241021	122700	64902005	1801	1801	1801	1801	10
395	20241021	122600	64883995	1801	1801	1801	1801	40
396	20241021	122500	64811955	1802	1802	1802	1802	5
397	20241021	122400	64802945	1802	1802	1802	1802	0
398	20241021	122300	64802945	1802	1802	1802	1802	2
399	20241021	122200	64799341	1800	1800	1800	1800	0
400	20241021	122100	64799341	1800	1800	1800	1800	586
401	20241021	122000	63744541	1802	1802	1802	1802	0
402	20241021	121900	63744541	1802	1802	1802	1802	2
403	20241021	121800	63740937	1801	1801	1801	1801	0
404	20241021	121700	63740937	1801	1801	1801	1801	0
405	20241021	121600	63740937	1801	1802	1802	1801	30
406	20241021	121500	63686889	1802	1801	1802	1801	21
407	20241021	121400	63649067	1802	1801	1802	1801	501
408	20241021	121300	62746765	1802	1801	1802	1801	129
409	20241021	121200	62514435	1801	1800	1801	1800	2
410	20241021	121100	62510834	1800	1800	1800	1800	0
411	20241021	121000	62510834	1800	1800	1800	1800	0
412	20241021	120900	62510834	1800	1800	1800	1800	0
413	20241021	120800	62510834	1800	1800	1800	1800	1
414	20241021	120700	62509034	1801	1801	1801	1801	1
415	20241021	120600	62507233	1801	1801	1801	1801	0
416	20241021	120500	62507233	1801	1801	1801	1801	0
417	20241021	120400	62507233	1801	1801	1801	1801	2
418	20241021	120300	62503631	1800	1800	1800	1800	0
419	20241021	120200	62503631	1800	1800	1800	1800	10
420	20241021	120100	62485631	1801	1801	1801	1801	0
421	20241021	120000	62485631	1801	1801	1801	1801	0
422	20241021	115900	62485631	1801	1801	1801	1801	0
423	20241021	115800	62485631	1801	1801	1801	1801	102
424	20241021	115700	62301929	1802	1802	1802	1802	0
425	20241021	115600	62301929	1802	1802	1802	1802	0
426	20241021	115500	62301929	1802	1802	1802	1802	0
427	20241021	115400	62301929	1802	1802	1802	1802	0
428	20241021	115300	62301929	1802	1802	1802	1802	0
429	20241021	115200	62301929	1802	1802	1802	1802	2
430	20241021	115100	62298325	1799	1799	1801	1799	5670
431	20241021	115000	52092285	1799	1799	1799	1799	1
432	20241021	114900	52090486	1798	1798	1798	1798	0
433	20241021	114800	52090486	1798	1797	1798	1797	1268
434	20241021	114700	49811290	1797	1797	1797	1797	0
435	20241021	114600	49811290	1797	1797	1797	1797	0
436	20241021	114500	49811290	1797	1797	1797	1797	0
437	20241021	114400	49811290	1797	1797	1797	1797	0
438	20241021	114300	49811290	1797	1797	1797	1797	0
439	20241021	114200	49811290	1797	1797	1797	1797	1
440	20241021	114100	49809493	1793	1793	1793	1793	0
441	20241021	114000	49809493	1793	1793	1793	1793	0
442	20241021	113900	49809493	1793	1793	1793	1793	45
443	20241021	113800	49728808	1793	1795	1795	1793	480
444	20241021	113700	48868030	1796	1796	1796	1796	0
445	20241021	113600	48868030	1796	1796	1796	1796	4
446	20241021	113500	48860846	1796	1796	1796	1796	19
447	20241021	113400	48826722	1797	1797	1797	1797	0
448	20241021	113300	48826722	1797	1797	1797	1797	0
449	20241021	113200	48826722	1797	1797	1797	1797	19
450	20241021	113100	48792579	1797	1797	1797	1797	0
451	20241021	113000	48792579	1797	1797	1797	1797	0
452	20241021	112900	48792579	1797	1797	1797	1797	0
453	20241021	112800	48792579	1797	1797	1797	1797	0
454	20241021	112700	48792579	1797	1797	1797	1797	0
455	20241021	112600	48792579	1797	1797	1797	1797	182
456	20241021	112500	48465525	1797	1798	1798	1797	347
457	20241021	112400	47841653	1799	1799	1799	1799	1
458	20241021	112300	47839854	1798	1798	1798	1798	0
459	20241021	112200	47839854	1798	1798	1798	1798	0
460	20241021	112100	47839854	1798	1798	1798	1798	0
461	20241021	112000	47839854	1798	1798	1798	1798	14
462	20241021	111900	47814682	1798	1798	1798	1798	0
463	20241021	111800	47814682	1798	1798	1798	1798	0
464	20241021	111700	47814682	1798	1798	1798	1798	0
465	20241021	111600	47814682	1798	1798	1798	1798	0
466	20241021	111500	47814682	1798	1798	1798	1798	170
467	20241021	111400	47509022	1798	1798	1798	1798	0
468	20241021	111300	47509022	1798	1797	1798	1797	23
469	20241021	111200	47467690	1798	1798	1798	1798	0
470	20241021	111100	47467690	1798	1799	1799	1798	824
471	20241021	111000	45986133	1799	1799	1799	1799	30
472	20241021	110900	45932163	1798	1798	1798	1798	0
473	20241021	110800	45932163	1798	1798	1798	1798	0
474	20241021	110700	45932163	1798	1798	1798	1798	424
475	20241021	110600	45169811	1798	1798	1798	1798	3022
476	20241021	110500	39736255	1798	1798	1798	1798	0
477	20241021	110400	39736255	1798	1798	1798	1798	0
478	20241021	110300	39736255	1798	1798	1798	1798	0
479	20241021	110200	39736255	1798	1798	1798	1798	0
480	20241021	110100	39736255	1798	1798	1798	1798	0
481	20241021	110000	39736255	1798	1798	1798	1798	0
482	20241021	105900	39736255	1798	1798	1798	1798	0
483	20241021	105800	39736255	1798	1798	1798	1798	107
484	20241021	105700	39543869	1798	1798	1798	1798	1000
485	20241021	105600	37745869	1796	1796	1796	1796	0
486	20241021	105500	37745869	1796	1796	1796	1796	1
487	20241021	105400	37744073	1794	1797	1797	1794	113
488	20241021	105300	37541057	1796	1796	1796	1796	150
489	20241021	105200	37271657	1797	1797	1797	1797	0
490	20241021	105100	37271657	1797	1796	1797	1796	650
491	20241021	105000	36103757	1797	1797	1797	1797	0
492	20241021	104900	36103757	1797	1797	1797	1797	101
493	20241021	104800	35922260	1793	1793	1793	1793	0
494	20241021	104700	35922260	1793	1793	1793	1793	0
495	20241021	104600	35922260	1793	1793	1793	1793	0
496	20241021	104500	35922260	1793	1793	1793	1793	745
497	20241021	104400	34586475	1793	1793	1793	1793	1274
498	20241021	104300	32302193	1793	1793	1793	1793	1
499	20241021	104200	32300400	1794	1794	1794	1794	0
500	20241021	104100	32300400	1794	1794	1794	1794	1
501	20241021	104000	32298606	1794	1794	1794	1794	0
502	20241021	103900	32298606	1794	1794	1794	1794	1076
503	20241021	103800	30368262	1794	1794	1794	1794	11
504	20241021	103700	30348528	1797	1797	1797	1797	0
505	20241021	103600	30348528	1797	1797	1797	1797	0
506	20241021	103500	30348528	1797	1797	1797	1797	0
507	20241021	103400	30348528	1797	1797	1797	1797	100
508	20241021	103300	30168828	1797	1797	1797	1797	0
509	20241021	103200	30168828	1797	1797	1797	1797	0
510	20241021	103100	30168828	1797	1797	1797	1797	0
511	20241021	103000	30168828	1797	1797	1797	1797	0
512	20241021	102900	30168828	1797	1797	1797	1797	0
513	20241021	102800	30168828	1797	1797	1797	1797	0
514	20241021	102700	30168828	1797	1797	1797	1797	0
515	20241021	102600	30168828	1797	1797	1797	1797	1
516	20241021	102500	30167031	1797	1797	1797	1797	1
517	20241021	102400	30165234	1794	1794	1794	1794	100
518	20241021	102300	29985834	1794	1794	1794	1794	0
519	20241021	102200	29985834	1794	1794	1794	1794	0
520	20241021	102100	29985834	1794	1794	1794	1794	392
521	20241021	102000	29282586	1794	1794	1794	1794	0
522	20241021	101900	29282586	1794	1794	1794	1794	0
523	20241021	101800	29282586	1794	1794	1794	1794	555
524	20241021	101700	28286916	1797	1797	1797	1797	0
525	20241021	101600	28286916	1797	1797	1797	1797	10
526	20241021	101500	28268946	1798	1798	1798	1798	1
527	20241021	101400	28267148	1793	1798	1798	1793	22
528	20241021	101300	28227682	1798	1798	1798	1798	0
529	20241021	101200	28227682	1798	1793	1798	1793	65
530	20241021	101100	28111127	1797	1797	1797	1793	1080
531	20241021	101000	26173668	1798	1798	1798	1798	11
532	20241021	100900	26153890	1798	1797	1798	1796	18
533	20241021	100800	26121544	1797	1797	1797	1797	1
534	20241021	100700	26119747	1798	1798	1798	1798	1
535	20241021	100600	26117949	1798	1798	1798	1798	0
536	20241021	100500	26117949	1798	1798	1798	1798	0
537	20241021	100400	26117949	1798	1798	1798	1798	0
538	20241021	100300	26117949	1798	1798	1798	1798	6
539	20241021	100200	26107161	1798	1798	1798	1798	0
540	20241021	100100	26107161	1798	1797	1798	1797	15
541	20241021	100000	26080205	1794	1794	1794	1794	30
542	20241021	095900	26026385	1794	1794	1794	1794	18
543	20241021	095800	25994093	1794	1798	1798	1794	451
544	20241021	095700	25184588	1798	1798	1798	1798	100
545	20241021	095600	25004788	1798	1798	1798	1798	0
546	20241021	095500	25004788	1798	1798	1798	1798	0
547	20241021	095400	25004788	1798	1798	1798	1798	0
548	20241021	095300	25004788	1798	1798	1798	1798	0
549	20241021	095200	25004788	1798	1798	1798	1798	70
550	20241021	095100	24878928	1798	1798	1798	1798	18
551	20241021	095000	24846564	1797	1797	1797	1797	256
552	20241021	094900	24386532	1797	1797	1797	1797	5
553	20241021	094800	24377547	1797	1797	1797	1797	37
554	20241021	094700	24311058	1797	1797	1797	1797	12
555	20241021	094600	24289494	1797	1797	1797	1794	3022
556	20241021	094500	18867960	1797	1798	1798	1794	22
557	20241021	094400	18828409	1798	1798	1798	1798	9
558	20241021	094300	18812227	1798	1798	1798	1798	0
559	20241021	094200	18812227	1798	1798	1798	1798	0
560	20241021	094100	18812227	1798	1798	1798	1798	0
561	20241021	094000	18812227	1798	1798	1798	1798	0
562	20241021	093900	18812227	1798	1798	1798	1798	0
563	20241021	093800	18812227	1798	1798	1798	1798	0
564	20241021	093700	18812227	1798	1798	1798	1798	0
565	20241021	093600	18812227	1798	1798	1798	1798	0
566	20241021	093500	18812227	1798	1798	1798	1798	0
567	20241021	093400	18812227	1798	1798	1798	1798	0
568	20241021	093300	18812227	1798	1798	1798	1798	0
569	20241021	093200	18812227	1798	1798	1798	1798	0
570	20241021	093100	18812227	1798	1798	1798	1798	0
571	20241021	093000	18812227	1798	1798	1798	1798	0
572	20241021	092900	18812227	1798	1798	1798	1798	1
573	20241021	092800	18810429	1798	1792	1798	1792	10
574	20241021	092700	18792470	1791	1790	1791	1790	1555
575	20241021	092600	16009019	1790	1790	1790	1790	90
576	20241021	092500	15847919	1790	1789	1790	1788	50
577	20241021	092400	15758437	1790	1790	1790	1790	0
578	20241021	092300	15758437	1790	1792	1792	1790	3424
579	20241021	092200	9626803	1799	1799	1799	1799	0
580	20241021	092100	9626803	1799	1799	1799	1799	159
581	20241021	092000	9340762	1800	1800	1800	1800	0
582	20241021	091900	9340762	1800	1799	1800	1799	515
583	20241021	091800	8413974	1800	1800	1800	1800	0
584	20241021	091700	8413974	1800	1800	1800	1800	0
585	20241021	091600	8413974	1800	1800	1800	1800	0
586	20241021	091500	8413974	1800	1800	1800	1800	0
587	20241021	091400	8413974	1800	1800	1800	1800	0
588	20241021	091300	8413974	1800	1800	1800	1800	2
589	20241021	091200	8410374	1800	1800	1800	1800	0
590	20241021	091100	8410374	1800	1800	1800	1800	0
591	20241021	091000	8410374	1800	1801	1801	1800	20
592	20241021	090900	8374365	1801	1801	1801	1801	0
593	20241021	090800	8374365	1801	1801	1801	1801	1
594	20241021	090700	8372564	1791	1800	1800	1791	16
595	20241021	090600	8343773	1800	1800	1800	1800	2
596	20241021	090500	8340173	1801	1801	1801	1801	0
597	20241021	090400	8340173	1801	1801	1801	1801	0
598	20241021	090300	8340173	1801	1801	1801	1801	400
599	20241021	090200	7619773	1801	1801	1801	1801	3507
600	20241021	090100	1303666	1801	1801	1801	1801	0
601	20241021	090000	1303666	1801	1801	1801	1797	724