KissMeData/012860/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185800	226164041	1846	1846	1846	1846	1778
3	20241002	185700	226164041	1846	1846	1846	1846	0
4	20241002	185600	226164041	1846	1846	1846	1846	0
5	20241002	185500	226164041	1846	1846	1846	1846	0
6	20241002	185400	226164041	1846	1846	1846	1846	0
7	20241002	185300	226164041	1846	1846	1846	1846	0
8	20241002	185200	226164041	1846	1846	1846	1846	0
9	20241002	185100	226164041	1846	1846	1846	1846	0
10	20241002	185000	226164041	1846	1846	1846	1846	0
11	20241002	184900	226164041	1846	1846	1846	1846	0
12	20241002	184800	226164041	1846	1846	1846	1846	0
13	20241002	184700	226164041	1846	1846	1846	1846	0
14	20241002	184600	226164041	1846	1846	1846	1846	0
15	20241002	184500	226164041	1846	1846	1846	1846	0
16	20241002	184400	226164041	1846	1846	1846	1846	0
17	20241002	184300	226164041	1846	1846	1846	1846	0
18	20241002	184200	226164041	1846	1846	1846	1846	0
19	20241002	184100	226164041	1846	1846	1846	1846	0
20	20241002	184000	226164041	1846	1846	1846	1846	0
21	20241002	183900	226164041	1846	1846	1846	1846	0
22	20241002	183800	226164041	1846	1846	1846	1846	0
23	20241002	183700	226164041	1846	1846	1846	1846	0
24	20241002	183600	226164041	1846	1846	1846	1846	0
25	20241002	183500	226164041	1846	1846	1846	1846	0
26	20241002	183400	226164041	1846	1846	1846	1846	0
27	20241002	183300	226164041	1846	1846	1846	1846	0
28	20241002	183200	226164041	1846	1846	1846	1846	0
29	20241002	183100	226164041	1846	1846	1846	1846	0
30	20241002	183000	226164041	1846	1846	1846	1846	0
31	20241002	182900	226164041	1846	1846	1846	1846	0
32	20241002	182800	226164041	1846	1846	1846	1846	1778
33	20241002	182700	226164041	1846	1846	1846	1846	0
34	20241002	182600	226164041	1846	1846	1846	1846	0
35	20241002	182500	226164041	1846	1846	1846	1846	0
36	20241002	182400	226164041	1846	1846	1846	1846	0
37	20241002	182300	226164041	1846	1846	1846	1846	0
38	20241002	182200	226164041	1846	1846	1846	1846	0
39	20241002	182100	226164041	1846	1846	1846	1846	0
40	20241002	182000	226164041	1846	1846	1846	1846	0
41	20241002	181900	226164041	1846	1846	1846	1846	0
42	20241002	181800	226164041	1846	1846	1846	1846	0
43	20241002	181700	226164041	1846	1846	1846	1846	0
44	20241002	181600	226164041	1846	1846	1846	1846	0
45	20241002	181500	226164041	1846	1846	1846	1846	0
46	20241002	181400	226164041	1846	1846	1846	1846	0
47	20241002	181300	226164041	1846	1846	1846	1846	0
48	20241002	181200	226164041	1846	1846	1846	1846	0
49	20241002	181100	226164041	1846	1846	1846	1846	0
50	20241002	181000	226164041	1846	1846	1846	1846	0
51	20241002	180900	226164041	1846	1846	1846	1846	0
52	20241002	180800	226164041	1846	1846	1846	1846	0
53	20241002	180700	226164041	1846	1846	1846	1846	0
54	20241002	180600	226164041	1846	1846	1846	1846	0
55	20241002	180500	226164041	1846	1846	1846	1846	0
56	20241002	180400	226164041	1846	1846	1846	1846	0
57	20241002	180300	226164041	1846	1846	1846	1846	0
58	20241002	180200	226164041	1846	1846	1846	1846	0
59	20241002	180100	226164041	1846	1846	1846	1846	0
60	20241002	180000	226164041	1846	1846	1846	1846	0
61	20241002	175900	226164041	1846	1846	1846	1846	0
62	20241002	175800	226164041	1846	1846	1846	1846	1778
63	20241002	175700	226164041	1846	1846	1846	1846	0
64	20241002	175600	226164041	1846	1846	1846	1846	0
65	20241002	175500	226164041	1846	1846	1846	1846	0
66	20241002	175400	226164041	1846	1846	1846	1846	0
67	20241002	175300	226164041	1846	1846	1846	1846	0
68	20241002	175200	226164041	1846	1846	1846	1846	0
69	20241002	175100	226164041	1846	1846	1846	1846	0
70	20241002	175000	226164041	1846	1846	1846	1846	0
71	20241002	174900	226164041	1846	1846	1846	1846	0
72	20241002	174800	226164041	1846	1846	1846	1846	0
73	20241002	174700	226164041	1846	1846	1846	1846	0
74	20241002	174600	226164041	1846	1846	1846	1846	0
75	20241002	174500	226164041	1846	1846	1846	1846	0
76	20241002	174400	226164041	1846	1846	1846	1846	0
77	20241002	174300	226164041	1846	1846	1846	1846	0
78	20241002	174200	226164041	1846	1846	1846	1846	0
79	20241002	174100	226164041	1846	1846	1846	1846	0
80	20241002	174000	226164041	1846	1846	1846	1846	0
81	20241002	173900	226164041	1846	1846	1846	1846	0
82	20241002	173800	226164041	1846	1846	1846	1846	0
83	20241002	173700	226164041	1846	1846	1846	1846	0
84	20241002	173600	226164041	1846	1846	1846	1846	0
85	20241002	173500	226164041	1846	1846	1846	1846	0
86	20241002	173400	226164041	1846	1846	1846	1846	0
87	20241002	173300	226164041	1846	1846	1846	1846	0
88	20241002	173200	226164041	1846	1846	1846	1846	0
89	20241002	173100	226164041	1846	1846	1846	1846	0
90	20241002	173000	226164041	1846	1846	1846	1846	0
91	20241002	172900	226164041	1846	1846	1846	1846	0
92	20241002	172800	226164041	1846	1846	1846	1846	1778
93	20241002	172700	226164041	1846	1846	1846	1846	0
94	20241002	172600	226164041	1846	1846	1846	1846	0
95	20241002	172500	226164041	1846	1846	1846	1846	0
96	20241002	172400	226164041	1846	1846	1846	1846	0
97	20241002	172300	226164041	1846	1846	1846	1846	0
98	20241002	172200	226164041	1846	1846	1846	1846	0
99	20241002	172100	226164041	1846	1846	1846	1846	0
100	20241002	172000	226164041	1846	1846	1846	1846	0
101	20241002	171900	226164041	1846	1846	1846	1846	0
102	20241002	171800	226164041	1846	1846	1846	1846	0
103	20241002	171700	226164041	1846	1846	1846	1846	0
104	20241002	171600	226164041	1846	1846	1846	1846	0
105	20241002	171500	226164041	1846	1846	1846	1846	0
106	20241002	171400	226164041	1846	1846	1846	1846	0
107	20241002	171300	226164041	1846	1846	1846	1846	0
108	20241002	171200	226164041	1846	1846	1846	1846	0
109	20241002	171100	226164041	1846	1846	1846	1846	0
110	20241002	171000	226164041	1846	1846	1846	1846	0
111	20241002	170900	226164041	1846	1846	1846	1846	0
112	20241002	170800	226164041	1846	1846	1846	1846	0
113	20241002	170700	226164041	1846	1846	1846	1846	0
114	20241002	170600	226164041	1846	1846	1846	1846	0
115	20241002	170500	226164041	1846	1846	1846	1846	0
116	20241002	170400	226164041	1846	1846	1846	1846	0
117	20241002	170300	226164041	1846	1846	1846	1846	0
118	20241002	170200	226164041	1846	1846	1846	1846	0
119	20241002	170100	226164041	1846	1846	1846	1846	0
120	20241002	170000	226164041	1846	1846	1846	1846	0
121	20241002	165900	226164041	1846	1846	1846	1846	0
122	20241002	165800	226164041	1846	1846	1846	1846	1778
123	20241002	165700	226164041	1846	1846	1846	1846	0
124	20241002	165600	226164041	1846	1846	1846	1846	0
125	20241002	165500	226164041	1846	1846	1846	1846	0
126	20241002	165400	226164041	1846	1846	1846	1846	0
127	20241002	165300	226164041	1846	1846	1846	1846	0
128	20241002	165200	226164041	1846	1846	1846	1846	0
129	20241002	165100	226164041	1846	1846	1846	1846	0
130	20241002	165000	226164041	1846	1846	1846	1846	0
131	20241002	164900	226164041	1846	1846	1846	1846	0
132	20241002	164800	226164041	1846	1846	1846	1846	0
133	20241002	164700	226164041	1846	1846	1846	1846	0
134	20241002	164600	226164041	1846	1846	1846	1846	0
135	20241002	164500	226164041	1846	1846	1846	1846	0
136	20241002	164400	226164041	1846	1846	1846	1846	0
137	20241002	164300	226164041	1846	1846	1846	1846	0
138	20241002	164200	226164041	1846	1846	1846	1846	0
139	20241002	164100	226164041	1846	1846	1846	1846	0
140	20241002	164000	226164041	1846	1846	1846	1846	0
141	20241002	163900	226164041	1846	1846	1846	1846	0
142	20241002	163800	226164041	1846	1846	1846	1846	0
143	20241002	163700	226164041	1846	1846	1846	1846	0
144	20241002	163600	226164041	1846	1846	1846	1846	0
145	20241002	163500	226164041	1846	1846	1846	1846	0
146	20241002	163400	226164041	1846	1846	1846	1846	0
147	20241002	163300	226164041	1846	1846	1846	1846	0
148	20241002	163200	226164041	1846	1846	1846	1846	0
149	20241002	163100	226164041	1846	1846	1846	1846	0
150	20241002	163000	226164041	1846	1846	1846	1846	0
151	20241002	162900	226164041	1846	1846	1846	1846	0
152	20241002	162800	226164041	1846	1846	1846	1846	1778
153	20241002	162700	226164041	1846	1846	1846	1846	0
154	20241002	162600	226164041	1846	1846	1846	1846	0
155	20241002	162500	226164041	1846	1846	1846	1846	0
156	20241002	162400	226164041	1846	1846	1846	1846	0
157	20241002	162300	226164041	1846	1846	1846	1846	0
158	20241002	162200	226164041	1846	1846	1846	1846	0
159	20241002	162100	226164041	1846	1846	1846	1846	0
160	20241002	162000	226164041	1846	1846	1846	1846	0
161	20241002	161900	226164041	1846	1846	1846	1846	0
162	20241002	161800	226164041	1846	1846	1846	1846	0
163	20241002	161700	226164041	1846	1846	1846	1846	0
164	20241002	161600	226164041	1846	1846	1846	1846	0
165	20241002	161500	226164041	1846	1846	1846	1846	0
166	20241002	161400	226164041	1846	1846	1846	1846	0
167	20241002	161300	226164041	1846	1846	1846	1846	0
168	20241002	161200	226164041	1846	1846	1846	1846	0
169	20241002	161100	226164041	1846	1846	1846	1846	0
170	20241002	161000	226164041	1846	1846	1846	1846	0
171	20241002	160900	226164041	1846	1846	1846	1846	0
172	20241002	160800	226164041	1846	1846	1846	1846	0
173	20241002	160700	226164041	1846	1846	1846	1846	0
174	20241002	160600	226164041	1846	1846	1846	1846	0
175	20241002	160500	226164041	1846	1846	1846	1846	0
176	20241002	160400	226164041	1846	1846	1846	1846	0
177	20241002	160300	226164041	1846	1846	1846	1846	0
178	20241002	160200	226164041	1846	1846	1846	1846	0
179	20241002	160100	226164041	1846	1846	1846	1846	0
180	20241002	160000	226164041	1846	1846	1846	1846	0
181	20241002	155900	226164041	1846	1846	1846	1846	0
182	20241002	155800	226164041	1846	1846	1846	1846	1778
183	20241002	155700	226164041	1846	1846	1846	1846	0
184	20241002	155600	226164041	1846	1846	1846	1846	0
185	20241002	155500	226164041	1846	1846	1846	1846	0
186	20241002	155400	226164041	1846	1846	1846	1846	0
187	20241002	155300	226164041	1846	1846	1846	1846	0
188	20241002	155200	226164041	1846	1846	1846	1846	0
189	20241002	155100	226164041	1846	1846	1846	1846	0
190	20241002	155000	226164041	1846	1846	1846	1846	0
191	20241002	154900	226164041	1846	1846	1846	1846	0
192	20241002	154800	226164041	1846	1846	1846	1846	0
193	20241002	154700	226164041	1846	1846	1846	1846	0
194	20241002	154600	226164041	1846	1846	1846	1846	0
195	20241002	154500	226164041	1846	1846	1846	1846	0
196	20241002	154400	226164041	1846	1846	1846	1846	0
197	20241002	154300	226164041	1846	1846	1846	1846	0
198	20241002	154200	226164041	1846	1846	1846	1846	0
199	20241002	154100	226164041	1846	1846	1846	1846	0
200	20241002	154000	226164041	1846	1846	1846	1846	0
201	20241002	153900	226164041	1846	1846	1846	1846	0
202	20241002	153800	226164041	1846	1846	1846	1846	0
203	20241002	153700	226164041	1846	1846	1846	1846	0
204	20241002	153600	226164041	1846	1846	1846	1846	0
205	20241002	153500	226164041	1846	1846	1846	1846	0
206	20241002	153400	226164041	1846	1846	1846	1846	0
207	20241002	153300	226164041	1846	1846	1846	1846	0
208	20241002	153200	226164041	1846	1846	1846	1846	0
209	20241002	153100	226164041	1846	1846	1846	1846	0
210	20241002	153000	226164041	1846	1846	1846	1846	1778
211	20241002	152900	222881853	1834	1834	1834	1834	0
212	20241002	152800	222881853	1834	1834	1834	1834	0
213	20241002	152700	222881853	1834	1834	1834	1834	0
214	20241002	152600	222881853	1834	1834	1834	1834	0
215	20241002	152500	222881853	1834	1834	1834	1834	0
216	20241002	152400	222881853	1834	1834	1834	1834	0
217	20241002	152300	222881853	1834	1834	1834	1834	0
218	20241002	152200	222881853	1834	1834	1834	1834	0
219	20241002	152100	222881853	1834	1834	1834	1834	0
220	20241002	152000	222881853	1834	1834	1834	1834	0
221	20241002	151900	222881853	1834	1834	1840	1834	525
222	20241002	151800	221918949	1840	1834	1840	1834	5
223	20241002	151700	221909767	1834	1834	1834	1834	1959
224	20241002	151600	218316961	1834	1835	1835	1834	3030
225	20241002	151500	212758703	1835	1835	1835	1835	452
226	20241002	151400	211929283	1835	1835	1835	1835	10
227	20241002	151300	211910933	1835	1835	1835	1835	0
228	20241002	151200	211910933	1835	1835	1835	1835	97
229	20241002	151100	211732938	1835	1835	1835	1835	0
230	20241002	151000	211732938	1835	1835	1835	1835	0
231	20241002	150900	211732938	1835	1835	1835	1835	0
232	20241002	150800	211732938	1835	1835	1835	1835	202
233	20241002	150700	211362268	1835	1835	1835	1835	7
234	20241002	150600	211349423	1835	1835	1835	1835	38
235	20241002	150500	211279693	1835	1835	1835	1835	74
236	20241002	150400	211143903	1840	1840	1840	1840	210
237	20241002	150300	210757503	1840	1840	1840	1840	0
238	20241002	150200	210757503	1840	1840	1840	1840	0
239	20241002	150100	210757503	1840	1840	1840	1840	0
240	20241002	150000	210757503	1840	1840	1840	1840	0
241	20241002	145900	210757503	1840	1840	1840	1840	0
242	20241002	145800	210757503	1840	1840	1840	1840	0
243	20241002	145700	210757503	1840	1840	1840	1840	0
244	20241002	145600	210757503	1840	1840	1840	1840	0
245	20241002	145500	210757503	1840	1840	1840	1840	0
246	20241002	145400	210757503	1840	1834	1840	1834	2167
247	20241002	145300	206771425	1834	1834	1834	1834	407
248	20241002	145200	206024987	1834	1834	1834	1834	16
249	20241002	145100	205995643	1833	1833	1833	1833	600
250	20241002	145000	204895843	1834	1834	1834	1834	220
251	20241002	144900	204492363	1834	1834	1834	1834	0
252	20241002	144800	204492363	1834	1834	1834	1833	733
253	20241002	144700	203148140	1834	1834	1834	1834	0
254	20241002	144600	203148140	1834	1840	1840	1834	755
255	20241002	144500	201763464	1834	1834	1834	1834	500
256	20241002	144400	200846464	1834	1834	1834	1834	0
257	20241002	144300	200846464	1834	1834	1834	1834	0
258	20241002	144200	200846464	1834	1834	1834	1834	20
259	20241002	144100	200809784	1834	1834	1834	1834	0
260	20241002	144000	200809784	1834	1834	1834	1834	500
261	20241002	143900	199892784	1833	1834	1834	1833	2500
262	20241002	143800	195309784	1834	1834	1834	1834	0
263	20241002	143700	195309784	1834	1837	1837	1834	909
264	20241002	143600	193640622	1838	1838	1838	1838	520
265	20241002	143500	192684862	1837	1837	1837	1837	0
266	20241002	143400	192684862	1837	1837	1837	1837	500
267	20241002	143300	191766362	1837	1837	1837	1837	0
268	20241002	143200	191766362	1837	1837	1837	1837	2
269	20241002	143100	191762688	1843	1843	1843	1843	544
270	20241002	143000	190760096	1843	1843	1843	1843	0
271	20241002	142900	190760096	1843	1843	1843	1843	0
272	20241002	142800	190760096	1843	1843	1843	1843	0
273	20241002	142700	190760096	1843	1843	1843	1843	1
274	20241002	142600	190758253	1840	1840	1840	1840	45
275	20241002	142500	190675453	1843	1843	1843	1843	0
276	20241002	142400	190675453	1843	1843	1843	1843	9
277	20241002	142300	190658866	1843	1843	1843	1843	0
278	20241002	142200	190658866	1843	1843	1843	1843	2
279	20241002	142100	190655180	1843	1843	1843	1843	0
280	20241002	142000	190655180	1843	1843	1843	1843	150
281	20241002	141900	190378730	1843	1843	1843	1843	50
282	20241002	141800	190286580	1843	1843	1843	1843	0
283	20241002	141700	190286580	1843	1843	1843	1843	0
284	20241002	141600	190286580	1843	1835	1843	1833	501
285	20241002	141500	189367824	1834	1834	1834	1834	30
286	20241002	141400	189312804	1845	1837	1845	1834	2002
287	20241002	141300	185637652	1847	1847	1847	1847	0
288	20241002	141200	185637652	1847	1847	1847	1847	1
289	20241002	141100	185635805	1837	1837	1837	1837	0
290	20241002	141000	185635805	1837	1847	1847	1837	1001
291	20241002	140900	183796958	1837	1841	1841	1837	4000
292	20241002	140800	176442536	1847	1847	1847	1847	0
293	20241002	140700	176442536	1847	1847	1847	1847	0
294	20241002	140600	176442536	1847	1847	1847	1847	0
295	20241002	140500	176442536	1847	1847	1847	1847	0
296	20241002	140400	176442536	1847	1847	1847	1847	0
297	20241002	140300	176442536	1847	1847	1847	1847	0
298	20241002	140200	176442536	1847	1847	1847	1847	0
299	20241002	140100	176442536	1847	1847	1847	1847	0
300	20241002	140000	176442536	1847	1847	1847	1847	1
301	20241002	135900	176440689	1841	1841	1841	1841	0
302	20241002	135800	176440689	1841	1841	1841	1841	0
303	20241002	135700	176440689	1841	1841	1841	1841	10
304	20241002	135600	176422279	1850	1850	1850	1850	0
305	20241002	135500	176422279	1850	1850	1850	1850	0
306	20241002	135400	176422279	1850	1850	1850	1850	0
307	20241002	135300	176422279	1850	1850	1850	1850	0
308	20241002	135200	176422279	1850	1850	1850	1850	0
309	20241002	135100	176422279	1850	1850	1850	1850	0
310	20241002	135000	176422279	1850	1850	1850	1850	0
311	20241002	134900	176422279	1850	1850	1850	1850	0
312	20241002	134800	176422279	1850	1850	1850	1850	0
313	20241002	134700	176422279	1850	1850	1850	1850	0
314	20241002	134600	176422279	1850	1850	1850	1850	0
315	20241002	134500	176422279	1850	1850	1850	1850	0
316	20241002	134400	176422279	1850	1850	1850	1850	0
317	20241002	134300	176422279	1850	1850	1850	1850	0
318	20241002	134200	176422279	1850	1850	1850	1850	0
319	20241002	134100	176422279	1850	1850	1850	1850	0
320	20241002	134000	176422279	1850	1850	1850	1850	0
321	20241002	133900	176422279	1850	1850	1850	1850	0
322	20241002	133800	176422279	1850	1850	1850	1850	0
323	20241002	133700	176422279	1850	1850	1850	1850	0
324	20241002	133600	176422279	1850	1850	1850	1850	50
325	20241002	133500	176329779	1850	1850	1850	1850	9
326	20241002	133400	176313129	1841	1843	1843	1841	215
327	20241002	133300	175916918	1850	1850	1850	1850	0
328	20241002	133200	175916918	1850	1850	1850	1850	0
329	20241002	133100	175916918	1850	1850	1850	1850	1
330	20241002	133000	175915068	1850	1850	1850	1850	1
331	20241002	132900	175913218	1843	1843	1843	1843	2
332	20241002	132800	175909532	1850	1850	1850	1850	1
333	20241002	132700	175907682	1850	1850	1850	1850	0
334	20241002	132600	175907682	1850	1850	1850	1850	0
335	20241002	132500	175907682	1850	1850	1850	1850	1
336	20241002	132400	175905832	1850	1850	1850	1850	20
337	20241002	132300	175868832	1850	1850	1850	1850	0
338	20241002	132200	175868832	1850	1850	1850	1850	0
339	20241002	132100	175868832	1850	1850	1850	1850	0
340	20241002	132000	175868832	1850	1850	1850	1850	5
341	20241002	131900	175859582	1841	1841	1841	1841	70
342	20241002	131800	175730712	1841	1841	1841	1841	15
343	20241002	131700	175703097	1852	1852	1852	1852	0
344	20241002	131600	175703097	1852	1852	1852	1852	0
345	20241002	131500	175703097	1852	1852	1852	1852	0
346	20241002	131400	175703097	1852	1853	1853	1840	6553
347	20241002	131300	163630966	1845	1845	1845	1845	500
348	20241002	131200	162708466	1853	1853	1853	1853	0
349	20241002	131100	162708466	1853	1853	1853	1853	1
350	20241002	131000	162706613	1845	1845	1845	1845	0
351	20241002	130900	162706613	1845	1845	1845	1845	0
352	20241002	130800	162706613	1845	1845	1845	1845	0
353	20241002	130700	162706613	1845	1845	1845	1845	543
354	20241002	130600	161704778	1853	1853	1853	1853	1
355	20241002	130500	161702925	1853	1853	1853	1853	1
356	20241002	130400	161701072	1844	1844	1844	1844	0
357	20241002	130300	161701072	1844	1844	1844	1844	0
358	20241002	130200	161701072	1844	1844	1844	1844	0
359	20241002	130100	161701072	1844	1853	1853	1844	8
360	20241002	130000	161686266	1853	1853	1853	1853	0
361	20241002	125900	161686266	1853	1844	1853	1844	11
362	20241002	125800	161665973	1853	1853	1853	1853	1
363	20241002	125700	161664120	1853	1853	1853	1853	0
364	20241002	125600	161664120	1853	1852	1853	1844	57
365	20241002	125500	161558563	1853	1853	1853	1853	0
366	20241002	125400	161558563	1853	1853	1853	1853	0
367	20241002	125300	161558563	1853	1853	1853	1853	0
368	20241002	125200	161558563	1853	1853	1853	1853	0
369	20241002	125100	161558563	1853	1853	1853	1853	0
370	20241002	125000	161558563	1853	1853	1853	1853	50
371	20241002	124900	161465913	1853	1853	1853	1853	1
372	20241002	124800	161464060	1843	1843	1843	1843	0
373	20241002	124700	161464060	1843	1843	1843	1843	0
374	20241002	124600	161464060	1843	1843	1843	1843	0
375	20241002	124500	161464060	1843	1843	1843	1843	0
376	20241002	124400	161464060	1843	1843	1843	1843	50
377	20241002	124300	161371910	1842	1842	1842	1842	0
378	20241002	124200	161371910	1842	1853	1853	1842	101
379	20241002	124100	161184768	1853	1853	1853	1853	1
380	20241002	124000	161182915	1853	1853	1853	1853	5
381	20241002	123900	161173650	1853	1853	1853	1853	0
382	20241002	123800	161173650	1853	1853	1853	1852	51
383	20241002	123700	161079151	1841	1845	1845	1841	100
384	20241002	123600	160894733	1853	1853	1853	1853	0
385	20241002	123500	160894733	1853	1853	1853	1853	1
386	20241002	123400	160892880	1852	1852	1852	1852	600
387	20241002	123300	159781680	1852	1852	1852	1852	53
388	20241002	123200	159683524	1852	1852	1852	1852	1
389	20241002	123100	159681672	1852	1852	1852	1852	0
390	20241002	123000	159681672	1852	1852	1852	1852	0
391	20241002	122900	159681672	1852	1852	1852	1852	0
392	20241002	122800	159681672	1852	1844	1852	1844	101
393	20241002	122700	159495412	1844	1842	1844	1840	205
394	20241002	122600	159118008	1842	1842	1842	1842	0
395	20241002	122500	159118008	1842	1842	1842	1842	0
396	20241002	122400	159118008	1842	1840	1842	1840	71
397	20241002	122300	158987366	1840	1840	1840	1840	0
398	20241002	122200	158987366	1840	1840	1840	1840	0
399	20241002	122100	158987366	1840	1840	1840	1840	0
400	20241002	122000	158987366	1840	1840	1840	1840	0
401	20241002	121900	158987366	1840	1840	1840	1840	0
402	20241002	121800	158987366	1840	1842	1842	1840	4798
403	20241002	121700	150159030	1840	1840	1840	1840	0
404	20241002	121600	150159030	1840	1840	1840	1840	66
405	20241002	121500	150037590	1842	1842	1842	1842	20
406	20241002	121400	150000750	1840	1840	1840	1840	0
407	20241002	121300	150000750	1840	1840	1840	1840	0
408	20241002	121200	150000750	1840	1840	1840	1840	0
409	20241002	121100	150000750	1840	1840	1840	1840	0
410	20241002	121000	150000750	1840	1840	1840	1840	0
411	20241002	120900	150000750	1840	1840	1840	1840	0
412	20241002	120800	150000750	1840	1840	1840	1840	0
413	20241002	120700	150000750	1840	1840	1840	1840	981
414	20241002	120600	148195710	1837	1837	1837	1837	0
415	20241002	120500	148195710	1837	1837	1837	1837	0
416	20241002	120400	148195710	1837	1837	1837	1837	0
417	20241002	120300	148195710	1837	1837	1837	1837	0
418	20241002	120200	148195710	1837	1837	1837	1837	0
419	20241002	120100	148195710	1837	1837	1837	1837	0
420	20241002	120000	148195710	1837	1837	1837	1837	0
421	20241002	115900	148195710	1837	1837	1837	1837	0
422	20241002	115800	148195710	1837	1837	1837	1837	0
423	20241002	115700	148195710	1837	1837	1837	1837	10
424	20241002	115600	148177340	1838	1838	1838	1838	714
425	20241002	115500	146865008	1839	1839	1839	1839	0
426	20241002	115400	146865008	1839	1839	1839	1838	195
427	20241002	115300	146506422	1839	1839	1839	1839	0
428	20241002	115200	146506422	1839	1839	1839	1839	0
429	20241002	115100	146506422	1839	1841	1841	1839	6
430	20241002	115000	146495378	1842	1842	1842	1842	0
431	20241002	114900	146495378	1842	1842	1842	1842	0
432	20241002	114800	146495378	1842	1842	1842	1842	0
433	20241002	114700	146495378	1842	1843	1843	1842	6
434	20241002	114600	146484325	1843	1843	1843	1843	0
435	20241002	114500	146484325	1843	1843	1843	1843	0
436	20241002	114400	146484325	1843	1843	1843	1843	5
437	20241002	114300	146475110	1844	1844	1844	1844	0
438	20241002	114200	146475110	1844	1844	1844	1844	0
439	20241002	114100	146475110	1844	1844	1844	1844	0
440	20241002	114000	146475110	1844	1844	1844	1844	5
441	20241002	113900	146465890	1850	1846	1850	1845	10
442	20241002	113800	146447427	1846	1846	1846	1846	1
443	20241002	113700	146445581	1847	1847	1847	1847	5
444	20241002	113600	146436346	1848	1848	1848	1848	9
445	20241002	113500	146419714	1852	1852	1852	1852	2
446	20241002	113400	146416010	1850	1846	1850	1846	541
447	20241002	113300	145415229	1847	1847	1847	1847	5
448	20241002	113200	145405994	1848	1848	1848	1848	5
449	20241002	113100	145396754	1849	1848	1849	1848	420
450	20241002	113000	144620589	1853	1853	1853	1853	0
451	20241002	112900	144620589	1853	1853	1853	1853	0
452	20241002	112800	144620589	1853	1853	1853	1853	0
453	20241002	112700	144620589	1853	1853	1853	1853	0
454	20241002	112600	144620589	1853	1853	1853	1853	0
455	20241002	112500	144620589	1853	1853	1853	1853	2
456	20241002	112400	144616883	1853	1853	1853	1853	1
457	20241002	112300	144615030	1852	1852	1852	1852	0
458	20241002	112200	144615030	1852	1848	1852	1848	71
459	20241002	112100	144483818	1853	1853	1853	1853	0
460	20241002	112000	144483818	1853	1848	1853	1848	1532
461	20241002	111900	141652677	1853	1848	1856	1840	3002
462	20241002	111800	136087042	1848	1848	1848	1848	2000
463	20241002	111700	132391042	1848	1839	1848	1839	536
464	20241002	111600	131405329	1839	1848	1848	1839	51
465	20241002	111500	131311090	1853	1849	1853	1849	5000
466	20241002	111400	122056751	1851	1851	1851	1851	0
467	20241002	111300	122056751	1851	1838	1851	1838	5000
468	20241002	111200	112831553	1838	1838	1838	1838	2
469	20241002	111100	112827877	1838	1838	1838	1838	0
470	20241002	111000	112827877	1838	1838	1838	1838	0
471	20241002	110900	112827877	1838	1838	1838	1838	0
472	20241002	110800	112827877	1838	1838	1838	1838	0
473	20241002	110700	112827877	1838	1838	1838	1838	0
474	20241002	110600	112827877	1838	1838	1838	1838	0
475	20241002	110500	112827877	1838	1838	1838	1838	0
476	20241002	110400	112827877	1838	1838	1838	1838	0
477	20241002	110300	112827877	1838	1838	1838	1838	0
478	20241002	110200	112827877	1838	1838	1838	1838	0
479	20241002	110100	112827877	1838	1838	1838	1838	0
480	20241002	110000	112827877	1838	1838	1838	1838	29
481	20241002	105900	112774575	1838	1838	1838	1838	71
482	20241002	105800	112644077	1840	1840	1840	1840	0
483	20241002	105700	112644077	1840	1840	1840	1840	1
484	20241002	105600	112642237	1840	1840	1840	1840	0
485	20241002	105500	112642237	1840	1840	1840	1840	0
486	20241002	105400	112642237	1840	1840	1840	1840	0
487	20241002	105300	112642237	1840	1840	1840	1840	10
488	20241002	105200	112623837	1840	1835	1840	1834	2305
489	20241002	105100	108396061	1835	1835	1835	1835	0
490	20241002	105000	108396061	1835	1835	1835	1835	0
491	20241002	104900	108396061	1835	1835	1835	1835	25
492	20241002	104800	108350186	1835	1835	1835	1835	0
493	20241002	104700	108350186	1835	1835	1835	1835	0
494	20241002	104600	108350186	1835	1835	1835	1835	0
495	20241002	104500	108350186	1835	1835	1835	1835	0
496	20241002	104400	108350186	1835	1835	1835	1835	0
497	20241002	104300	108350186	1835	1837	1837	1835	626
498	20241002	104200	107201361	1840	1840	1840	1840	0
499	20241002	104100	107201361	1840	1840	1840	1840	0
500	20241002	104000	107201361	1840	1840	1840	1840	0
501	20241002	103900	107201361	1840	1840	1840	1840	0
502	20241002	103800	107201361	1840	1840	1840	1840	0
503	20241002	103700	107201361	1840	1836	1840	1836	7
504	20241002	103600	107188501	1840	1840	1840	1840	32
505	20241002	103500	107129621	1840	1840	1840	1840	0
506	20241002	103400	107129621	1840	1840	1840	1840	4
507	20241002	103300	107122261	1840	1840	1840	1840	20
508	20241002	103200	107085461	1840	1840	1840	1840	0
509	20241002	103100	107085461	1840	1840	1840	1840	1
510	20241002	103000	107083621	1840	1840	1840	1840	0
511	20241002	102900	107083621	1840	1840	1840	1840	0
512	20241002	102800	107083621	1840	1840	1840	1840	0
513	20241002	102700	107083621	1840	1840	1840	1840	0
514	20241002	102600	107083621	1840	1840	1840	1840	0
515	20241002	102500	107083621	1840	1840	1840	1840	2
516	20241002	102400	107079941	1835	1835	1835	1835	2
517	20241002	102300	107076271	1840	1840	1840	1840	0
518	20241002	102200	107076271	1840	1840	1840	1840	0
519	20241002	102100	107076271	1840	1840	1840	1840	2
520	20241002	102000	107072591	1834	1837	1837	1834	5
521	20241002	101900	107063412	1840	1837	1840	1837	3
522	20241002	101800	107057895	1837	1836	1837	1836	2
523	20241002	101700	107054222	1835	1834	1835	1834	2
524	20241002	101600	107050553	1840	1840	1840	1840	0
525	20241002	101500	107050553	1840	1840	1840	1840	2
526	20241002	101400	107046873	1830	1830	1830	1830	0
527	20241002	101300	107046873	1830	1830	1830	1830	249
528	20241002	101200	106591203	1830	1830	1830	1830	0
529	20241002	101100	106591203	1830	1832	1832	1830	10
530	20241002	101000	106572894	1834	1834	1834	1834	0
531	20241002	100900	106572894	1834	1834	1834	1834	2
532	20241002	100800	106569226	1833	1832	1834	1832	19
533	20241002	100700	106534406	1834	1834	1834	1834	54
534	20241002	100600	106435370	1834	1834	1834	1834	0
535	20241002	100500	106435370	1834	1834	1834	1834	7
536	20241002	100400	106422532	1829	1829	1829	1829	0
537	20241002	100300	106422532	1829	1829	1829	1829	0
538	20241002	100200	106422532	1829	1829	1829	1829	998
539	20241002	100100	104597190	1829	1829	1829	1829	2
540	20241002	100000	104593532	1827	1827	1827	1827	0
541	20241002	095900	104593532	1827	1825	1827	1825	6644
542	20241002	095800	92466160	1823	1823	1823	1823	30
543	20241002	095700	92411470	1825	1826	1826	1823	58
544	20241002	095600	92305728	1824	1826	1826	1824	2498
545	20241002	095500	87745925	1827	1827	1827	1827	3911
546	20241002	095400	80600528	1827	1827	1827	1827	0
547	20241002	095300	80600528	1827	1828	1828	1827	2172
548	20241002	095200	76630262	1829	1829	1829	1829	22
549	20241002	095100	76590024	1831	1831	1831	1831	20
550	20241002	095000	76553404	1833	1833	1833	1832	42
551	20241002	094900	76476438	1834	1834	1834	1834	4
552	20241002	094800	76469102	1833	1834	1834	1833	44
553	20241002	094700	76388426	1830	1834	1834	1830	23
554	20241002	094600	76346332	1834	1834	1834	1834	23
555	20241002	094500	76304150	1834	1834	1834	1834	4
556	20241002	094400	76296814	1834	1832	1834	1831	41
557	20241002	094300	76221720	1832	1832	1832	1832	0
558	20241002	094200	76221720	1832	1831	1832	1831	100
559	20241002	094100	76038591	1832	1832	1832	1832	0
560	20241002	094000	76038591	1832	1832	1832	1832	0
561	20241002	093900	76038591	1832	1828	1832	1825	4609
562	20241002	093800	67624814	1832	1832	1832	1832	14
563	20241002	093700	67599166	1834	1834	1834	1834	50
564	20241002	093600	67507466	1835	1830	1835	1830	87
565	20241002	093500	67348006	1830	1828	1830	1828	429
566	20241002	093400	66563790	1828	1829	1829	1828	1020
567	20241002	093300	64699229	1829	1831	1831	1829	725
568	20241002	093200	63372527	1835	1835	1835	1835	0
569	20241002	093100	63372527	1835	1835	1835	1835	0
570	20241002	093000	63372527	1835	1835	1835	1835	0
571	20241002	092900	63372527	1835	1831	1835	1830	573
572	20241002	092800	62323426	1835	1835	1835	1835	1
573	20241002	092700	62321591	1835	1835	1835	1835	2
574	20241002	092600	62317921	1830	1835	1835	1830	67
575	20241002	092500	62195301	1830	1830	1830	1830	0
576	20241002	092400	62195301	1830	1830	1830	1830	2737
577	20241002	092300	57186591	1830	1831	1831	1830	3896
578	20241002	092200	50054907	1830	1831	1831	1830	250
579	20241002	092100	49597359	1830	1831	1831	1830	300
580	20241002	092000	49048349	1830	1833	1833	1830	2350
581	20241002	091900	44747689	1834	1834	1834	1834	522
582	20241002	091800	43790341	1830	1834	1834	1830	4475
583	20241002	091700	35600394	1833	1834	1834	1833	21
584	20241002	091600	35561881	1835	1838	1838	1835	80
585	20241002	091500	35414961	1838	1838	1838	1838	1
586	20241002	091400	35413123	1838	1838	1838	1838	1
587	20241002	091300	35411285	1830	1830	1830	1830	1046
588	20241002	091200	33497105	1839	1839	1839	1839	2
589	20241002	091100	33493427	1830	1839	1839	1830	931
590	20241002	091000	31789674	1831	1831	1831	1831	1
591	20241002	090900	31787843	1831	1834	1834	1830	8852
592	20241002	090800	15578701	1834	1834	1834	1834	896
593	20241002	090700	13935437	1834	1839	1840	1834	1818
594	20241002	090600	10594647	1833	1839	1839	1833	560
595	20241002	090500	9567843	1839	1840	1840	1839	545
596	20241002	090400	8565044	1841	1841	1841	1841	7
597	20241002	090300	8552157	1830	1831	1843	1830	2707
598	20241002	090200	3598295	1845	1841	1849	1831	499
599	20241002	090100	2683616	1841	1843	1843	1841	605
600	20241002	090000	1569606	1849	1850	1850	1840	849