KissMeData/012860/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	185900	67582197	1771	1771	1771	1771	353
3	20241028	185800	67582197	1771	1771	1771	1771	0
4	20241028	185700	67582197	1771	1771	1771	1771	0
5	20241028	185600	67582197	1771	1771	1771	1771	0
6	20241028	185500	67582197	1771	1771	1771	1771	0
7	20241028	185400	67582197	1771	1771	1771	1771	0
8	20241028	185300	67582197	1771	1771	1771	1771	0
9	20241028	185200	67582197	1771	1771	1771	1771	0
10	20241028	185100	67582197	1771	1771	1771	1771	0
11	20241028	185000	67582197	1771	1771	1771	1771	0
12	20241028	184900	67582197	1771	1771	1771	1771	0
13	20241028	184800	67582197	1771	1771	1771	1771	0
14	20241028	184700	67582197	1771	1771	1771	1771	0
15	20241028	184600	67582197	1771	1771	1771	1771	0
16	20241028	184500	67582197	1771	1771	1771	1771	0
17	20241028	184400	67582197	1771	1771	1771	1771	0
18	20241028	184300	67582197	1771	1771	1771	1771	0
19	20241028	184200	67582197	1771	1771	1771	1771	0
20	20241028	184100	67582197	1771	1771	1771	1771	0
21	20241028	184000	67582197	1771	1771	1771	1771	0
22	20241028	183900	67582197	1771	1771	1771	1771	0
23	20241028	183800	67582197	1771	1771	1771	1771	0
24	20241028	183700	67582197	1771	1771	1771	1771	0
25	20241028	183600	67582197	1771	1771	1771	1771	0
26	20241028	183500	67582197	1771	1771	1771	1771	0
27	20241028	183400	67582197	1771	1771	1771	1771	0
28	20241028	183300	67582197	1771	1771	1771	1771	0
29	20241028	183200	67582197	1771	1771	1771	1771	0
30	20241028	183100	67582197	1771	1771	1771	1771	0
31	20241028	183000	67582197	1771	1771	1771	1771	0
32	20241028	182900	67582197	1771	1771	1771	1771	353
33	20241028	182800	67582197	1771	1771	1771	1771	0
34	20241028	182700	67582197	1771	1771	1771	1771	0
35	20241028	182600	67582197	1771	1771	1771	1771	0
36	20241028	182500	67582197	1771	1771	1771	1771	0
37	20241028	182400	67582197	1771	1771	1771	1771	0
38	20241028	182300	67582197	1771	1771	1771	1771	0
39	20241028	182200	67582197	1771	1771	1771	1771	0
40	20241028	182100	67582197	1771	1771	1771	1771	0
41	20241028	182000	67582197	1771	1771	1771	1771	0
42	20241028	181900	67582197	1771	1771	1771	1771	0
43	20241028	181800	67582197	1771	1771	1771	1771	0
44	20241028	181700	67582197	1771	1771	1771	1771	0
45	20241028	181600	67582197	1771	1771	1771	1771	0
46	20241028	181500	67582197	1771	1771	1771	1771	0
47	20241028	181400	67582197	1771	1771	1771	1771	0
48	20241028	181300	67582197	1771	1771	1771	1771	0
49	20241028	181200	67582197	1771	1771	1771	1771	0
50	20241028	181100	67582197	1771	1771	1771	1771	0
51	20241028	181000	67582197	1771	1771	1771	1771	0
52	20241028	180900	67582197	1771	1771	1771	1771	0
53	20241028	180800	67582197	1771	1771	1771	1771	0
54	20241028	180700	67582197	1771	1771	1771	1771	0
55	20241028	180600	67582197	1771	1771	1771	1771	0
56	20241028	180500	67582197	1771	1771	1771	1771	0
57	20241028	180400	67582197	1771	1771	1771	1771	0
58	20241028	180300	67582197	1771	1771	1771	1771	0
59	20241028	180200	67582197	1771	1771	1771	1771	0
60	20241028	180100	67582197	1771	1771	1771	1771	0
61	20241028	180000	67582197	1771	1771	1771	1771	0
62	20241028	175900	67582197	1771	1771	1771	1771	353
63	20241028	175800	67582197	1771	1771	1771	1771	0
64	20241028	175700	67582197	1771	1771	1771	1771	0
65	20241028	175600	67582197	1771	1771	1771	1771	0
66	20241028	175500	67582197	1771	1771	1771	1771	0
67	20241028	175400	67582197	1771	1771	1771	1771	0
68	20241028	175300	67582197	1771	1771	1771	1771	0
69	20241028	175200	67582197	1771	1771	1771	1771	0
70	20241028	175100	67582197	1771	1771	1771	1771	0
71	20241028	175000	67582197	1771	1771	1771	1771	0
72	20241028	174900	67582197	1771	1771	1771	1771	0
73	20241028	174800	67582197	1771	1771	1771	1771	0
74	20241028	174700	67582197	1771	1771	1771	1771	0
75	20241028	174600	67582197	1771	1771	1771	1771	0
76	20241028	174500	67582197	1771	1771	1771	1771	0
77	20241028	174400	67582197	1771	1771	1771	1771	0
78	20241028	174300	67582197	1771	1771	1771	1771	0
79	20241028	174200	67582197	1771	1771	1771	1771	0
80	20241028	174100	67582197	1771	1771	1771	1771	0
81	20241028	174000	67582197	1771	1771	1771	1771	0
82	20241028	173900	67582197	1771	1771	1771	1771	0
83	20241028	173800	67582197	1771	1771	1771	1771	0
84	20241028	173700	67582197	1771	1771	1771	1771	0
85	20241028	173600	67582197	1771	1771	1771	1771	0
86	20241028	173500	67582197	1771	1771	1771	1771	0
87	20241028	173400	67582197	1771	1771	1771	1771	0
88	20241028	173300	67582197	1771	1771	1771	1771	0
89	20241028	173200	67582197	1771	1771	1771	1771	0
90	20241028	173100	67582197	1771	1771	1771	1771	0
91	20241028	173000	67582197	1771	1771	1771	1771	0
92	20241028	172900	67582197	1771	1771	1771	1771	353
93	20241028	172800	67582197	1771	1771	1771	1771	0
94	20241028	172700	67582197	1771	1771	1771	1771	0
95	20241028	172600	67582197	1771	1771	1771	1771	0
96	20241028	172500	67582197	1771	1771	1771	1771	0
97	20241028	172400	67582197	1771	1771	1771	1771	0
98	20241028	172300	67582197	1771	1771	1771	1771	0
99	20241028	172200	67582197	1771	1771	1771	1771	0
100	20241028	172100	67582197	1771	1771	1771	1771	0
101	20241028	172000	67582197	1771	1771	1771	1771	0
102	20241028	171900	67582197	1771	1771	1771	1771	0
103	20241028	171800	67582197	1771	1771	1771	1771	0
104	20241028	171700	67582197	1771	1771	1771	1771	0
105	20241028	171600	67582197	1771	1771	1771	1771	0
106	20241028	171500	67582197	1771	1771	1771	1771	0
107	20241028	171400	67582197	1771	1771	1771	1771	0
108	20241028	171300	67582197	1771	1771	1771	1771	0
109	20241028	171200	67582197	1771	1771	1771	1771	0
110	20241028	171100	67582197	1771	1771	1771	1771	0
111	20241028	171000	67582197	1771	1771	1771	1771	0
112	20241028	170900	67582197	1771	1771	1771	1771	0
113	20241028	170800	67582197	1771	1771	1771	1771	0
114	20241028	170700	67582197	1771	1771	1771	1771	0
115	20241028	170600	67582197	1771	1771	1771	1771	0
116	20241028	170500	67582197	1771	1771	1771	1771	0
117	20241028	170400	67582197	1771	1771	1771	1771	0
118	20241028	170300	67582197	1771	1771	1771	1771	0
119	20241028	170200	67582197	1771	1771	1771	1771	0
120	20241028	170100	67582197	1771	1771	1771	1771	0
121	20241028	170000	67582197	1771	1771	1771	1771	0
122	20241028	165900	67582197	1771	1771	1771	1771	353
123	20241028	165800	67582197	1771	1771	1771	1771	0
124	20241028	165700	67582197	1771	1771	1771	1771	0
125	20241028	165600	67582197	1771	1771	1771	1771	0
126	20241028	165500	67582197	1771	1771	1771	1771	0
127	20241028	165400	67582197	1771	1771	1771	1771	0
128	20241028	165300	67582197	1771	1771	1771	1771	0
129	20241028	165200	67582197	1771	1771	1771	1771	0
130	20241028	165100	67582197	1771	1771	1771	1771	0
131	20241028	165000	67582197	1771	1771	1771	1771	0
132	20241028	164900	67582197	1771	1771	1771	1771	0
133	20241028	164800	67582197	1771	1771	1771	1771	0
134	20241028	164700	67582197	1771	1771	1771	1771	0
135	20241028	164600	67582197	1771	1771	1771	1771	0
136	20241028	164500	67582197	1771	1771	1771	1771	0
137	20241028	164400	67582197	1771	1771	1771	1771	0
138	20241028	164300	67582197	1771	1771	1771	1771	0
139	20241028	164200	67582197	1771	1771	1771	1771	0
140	20241028	164100	67582197	1771	1771	1771	1771	0
141	20241028	164000	67582197	1771	1771	1771	1771	0
142	20241028	163900	67582197	1771	1771	1771	1771	0
143	20241028	163800	67582197	1771	1771	1771	1771	0
144	20241028	163700	67582197	1771	1771	1771	1771	0
145	20241028	163600	67582197	1771	1771	1771	1771	0
146	20241028	163500	67582197	1771	1771	1771	1771	0
147	20241028	163400	67582197	1771	1771	1771	1771	0
148	20241028	163300	67582197	1771	1771	1771	1771	0
149	20241028	163200	67582197	1771	1771	1771	1771	0
150	20241028	163100	67582197	1771	1771	1771	1771	0
151	20241028	163000	67582197	1771	1771	1771	1771	0
152	20241028	162900	67582197	1771	1771	1771	1771	353
153	20241028	162800	67582197	1771	1771	1771	1771	0
154	20241028	162700	67582197	1771	1771	1771	1771	0
155	20241028	162600	67582197	1771	1771	1771	1771	0
156	20241028	162500	67582197	1771	1771	1771	1771	0
157	20241028	162400	67582197	1771	1771	1771	1771	0
158	20241028	162300	67582197	1771	1771	1771	1771	0
159	20241028	162200	67582197	1771	1771	1771	1771	0
160	20241028	162100	67582197	1771	1771	1771	1771	0
161	20241028	162000	67582197	1771	1771	1771	1771	0
162	20241028	161900	67582197	1771	1771	1771	1771	0
163	20241028	161800	67582197	1771	1771	1771	1771	0
164	20241028	161700	67582197	1771	1771	1771	1771	0
165	20241028	161600	67582197	1771	1771	1771	1771	0
166	20241028	161500	67582197	1771	1771	1771	1771	0
167	20241028	161400	67582197	1771	1771	1771	1771	0
168	20241028	161300	67582197	1771	1771	1771	1771	0
169	20241028	161200	67582197	1771	1771	1771	1771	0
170	20241028	161100	67582197	1771	1771	1771	1771	0
171	20241028	161000	67582197	1771	1771	1771	1771	0
172	20241028	160900	67582197	1771	1771	1771	1771	0
173	20241028	160800	67582197	1771	1771	1771	1771	0
174	20241028	160700	67582197	1771	1771	1771	1771	0
175	20241028	160600	67582197	1771	1771	1771	1771	0
176	20241028	160500	67582197	1771	1771	1771	1771	0
177	20241028	160400	67582197	1771	1771	1771	1771	0
178	20241028	160300	67582197	1771	1771	1771	1771	0
179	20241028	160200	67582197	1771	1771	1771	1771	0
180	20241028	160100	67582197	1771	1771	1771	1771	0
181	20241028	160000	67582197	1771	1771	1771	1771	0
182	20241028	155900	67582197	1771	1771	1771	1771	353
183	20241028	155800	67582197	1771	1771	1771	1771	0
184	20241028	155700	67582197	1771	1771	1771	1771	0
185	20241028	155600	67582197	1771	1771	1771	1771	0
186	20241028	155500	67582197	1771	1771	1771	1771	0
187	20241028	155400	67582197	1771	1771	1771	1771	0
188	20241028	155300	67582197	1771	1771	1771	1771	0
189	20241028	155200	67582197	1771	1771	1771	1771	0
190	20241028	155100	67582197	1771	1771	1771	1771	0
191	20241028	155000	67582197	1771	1771	1771	1771	0
192	20241028	154900	67582197	1771	1771	1771	1771	0
193	20241028	154800	67582197	1771	1771	1771	1771	0
194	20241028	154700	67582197	1771	1771	1771	1771	0
195	20241028	154600	67582197	1771	1771	1771	1771	0
196	20241028	154500	67582197	1771	1771	1771	1771	0
197	20241028	154400	67582197	1771	1771	1771	1771	0
198	20241028	154300	67582197	1771	1771	1771	1771	0
199	20241028	154200	67582197	1771	1771	1771	1771	0
200	20241028	154100	67582197	1771	1771	1771	1771	0
201	20241028	154000	67582197	1771	1771	1771	1771	0
202	20241028	153900	67582197	1771	1771	1771	1771	0
203	20241028	153800	67582197	1771	1771	1771	1771	0
204	20241028	153700	67582197	1771	1771	1771	1771	0
205	20241028	153600	67582197	1771	1771	1771	1771	0
206	20241028	153500	67582197	1771	1771	1771	1771	0
207	20241028	153400	67582197	1771	1771	1771	1771	0
208	20241028	153300	67582197	1771	1771	1771	1771	0
209	20241028	153200	67582197	1771	1771	1771	1771	0
210	20241028	153100	67582197	1771	1771	1771	1771	0
211	20241028	153000	67582197	1771	1771	1771	1771	353
212	20241028	152900	66957034	1772	1772	1772	1772	0
213	20241028	152800	66957034	1772	1772	1772	1772	0
214	20241028	152700	66957034	1772	1772	1772	1772	0
215	20241028	152600	66957034	1772	1772	1772	1772	0
216	20241028	152500	66957034	1772	1772	1772	1772	0
217	20241028	152400	66957034	1772	1772	1772	1772	0
218	20241028	152300	66957034	1772	1772	1772	1772	0
219	20241028	152200	66957034	1772	1772	1772	1772	0
220	20241028	152100	66957034	1772	1772	1772	1772	0
221	20241028	152000	66957034	1772	1772	1772	1772	0
222	20241028	151900	66957034	1772	1772	1772	1772	0
223	20241028	151800	66957034	1772	1772	1772	1772	0
224	20241028	151700	66957034	1772	1772	1772	1772	3
225	20241028	151600	66951718	1772	1772	1772	1763	82
226	20241028	151500	66807098	1772	1767	1772	1763	1003
227	20241028	151400	65037969	1772	1772	1772	1772	5
228	20241028	151300	65029109	1772	1772	1772	1772	0
229	20241028	151200	65029109	1772	1772	1772	1772	0
230	20241028	151100	65029109	1772	1772	1772	1772	0
231	20241028	151000	65029109	1772	1772	1772	1772	10
232	20241028	150900	65011389	1772	1772	1772	1772	0
233	20241028	150800	65011389	1772	1772	1772	1772	0
234	20241028	150700	65011389	1772	1772	1772	1772	0
235	20241028	150600	65011389	1772	1772	1772	1772	2
236	20241028	150500	65007845	1767	1765	1767	1765	14
237	20241028	150400	64983121	1765	1768	1768	1765	177
238	20241028	150300	64670467	1770	1770	1770	1770	2
239	20241028	150200	64666927	1771	1771	1771	1771	21
240	20241028	150100	64629736	1772	1772	1772	1772	0
241	20241028	150000	64629736	1772	1772	1772	1772	0
242	20241028	145900	64629736	1772	1772	1772	1772	3
243	20241028	145800	64624420	1772	1772	1772	1772	0
244	20241028	145700	64624420	1772	1772	1772	1772	1
245	20241028	145600	64622648	1771	1772	1772	1771	5
246	20241028	145500	64613790	1770	1770	1770	1770	93
247	20241028	145400	64449180	1770	1770	1770	1770	7
248	20241028	145300	64436790	1772	1772	1772	1772	0
249	20241028	145200	64436790	1772	1772	1772	1772	0
250	20241028	145100	64436790	1772	1772	1772	1772	0
251	20241028	145000	64436790	1772	1772	1772	1772	2
252	20241028	144900	64433246	1771	1771	1771	1771	0
253	20241028	144800	64433246	1771	1771	1771	1771	0
254	20241028	144700	64433246	1771	1771	1771	1771	0
255	20241028	144600	64433246	1771	1771	1771	1771	100
256	20241028	144500	64256146	1771	1771	1771	1771	0
257	20241028	144400	64256146	1771	1771	1771	1771	0
258	20241028	144300	64256146	1771	1771	1771	1771	7
259	20241028	144200	64243749	1771	1771	1771	1771	0
260	20241028	144100	64243749	1771	1771	1771	1771	0
261	20241028	144000	64243749	1771	1771	1771	1771	0
262	20241028	143900	64243749	1771	1771	1771	1771	0
263	20241028	143800	64243749	1771	1771	1771	1771	0
264	20241028	143700	64243749	1771	1771	1771	1771	768
265	20241028	143600	62883621	1771	1771	1771	1771	0
266	20241028	143500	62883621	1771	1771	1771	1771	0
267	20241028	143400	62883621	1771	1771	1771	1771	0
268	20241028	143300	62883621	1771	1771	1771	1771	0
269	20241028	143200	62883621	1771	1771	1771	1771	0
270	20241028	143100	62883621	1771	1771	1771	1771	0
271	20241028	143000	62883621	1771	1771	1771	1771	2
272	20241028	142900	62880079	1768	1768	1768	1768	0
273	20241028	142800	62880079	1768	1768	1768	1768	0
274	20241028	142700	62880079	1768	1768	1768	1768	0
275	20241028	142600	62880079	1768	1768	1768	1768	0
276	20241028	142500	62880079	1768	1768	1768	1768	0
277	20241028	142400	62880079	1768	1768	1768	1768	54
278	20241028	142300	62784607	1768	1768	1768	1768	0
279	20241028	142200	62784607	1768	1768	1768	1768	98
280	20241028	142100	62611343	1768	1768	1768	1768	2
281	20241028	142000	62607807	1771	1771	1771	1771	0
282	20241028	141900	62607807	1771	1771	1771	1771	0
283	20241028	141800	62607807	1771	1771	1771	1771	100
284	20241028	141700	62430707	1771	1770	1771	1770	21
285	20241028	141600	62393533	1770	1770	1770	1770	1
286	20241028	141500	62391763	1770	1766	1770	1766	3
287	20241028	141400	62386461	1770	1770	1770	1770	451
288	20241028	141300	61588191	1770	1770	1770	1770	0
289	20241028	141200	61588191	1770	1770	1770	1770	0
290	20241028	141100	61588191	1770	1770	1770	1770	0
291	20241028	141000	61588191	1770	1770	1770	1770	0
292	20241028	140900	61588191	1770	1770	1770	1770	0
293	20241028	140800	61588191	1770	1770	1770	1770	0
294	20241028	140700	61588191	1770	1770	1770	1770	0
295	20241028	140600	61588191	1770	1770	1770	1770	0
296	20241028	140500	61588191	1770	1770	1770	1770	0
297	20241028	140400	61588191	1770	1770	1770	1770	0
298	20241028	140300	61588191	1770	1770	1770	1770	0
299	20241028	140200	61588191	1770	1770	1770	1770	0
300	20241028	140100	61588191	1770	1770	1770	1770	0
301	20241028	140000	61588191	1770	1770	1770	1770	0
302	20241028	135900	61588191	1770	1770	1770	1770	0
303	20241028	135800	61588191	1770	1770	1770	1770	300
304	20241028	135700	61057191	1770	1770	1770	1770	0
305	20241028	135600	61057191	1770	1770	1770	1770	0
306	20241028	135500	61057191	1770	1770	1770	1770	0
307	20241028	135400	61057191	1770	1770	1770	1770	1
308	20241028	135300	61055421	1770	1770	1770	1770	0
309	20241028	135200	61055421	1770	1770	1770	1770	0
310	20241028	135100	61055421	1770	1770	1770	1770	0
311	20241028	135000	61055421	1770	1770	1770	1770	0
312	20241028	134900	61055421	1770	1770	1770	1770	0
313	20241028	134800	61055421	1770	1770	1770	1770	0
314	20241028	134700	61055421	1770	1770	1770	1770	0
315	20241028	134600	61055421	1770	1770	1770	1770	0
316	20241028	134500	61055421	1770	1770	1770	1770	0
317	20241028	134400	61055421	1770	1766	1770	1765	334
318	20241028	134300	60465804	1770	1770	1770	1770	0
319	20241028	134200	60465804	1770	1770	1770	1770	0
320	20241028	134100	60465804	1770	1770	1770	1770	0
321	20241028	134000	60465804	1770	1770	1770	1770	0
322	20241028	133900	60465804	1770	1770	1770	1770	1
323	20241028	133800	60464034	1770	1770	1770	1770	1
324	20241028	133700	60462264	1766	1767	1767	1766	151
325	20241028	133600	60195487	1770	1770	1770	1770	0
326	20241028	133500	60195487	1770	1770	1770	1770	2
327	20241028	133400	60191947	1768	1768	1768	1768	0
328	20241028	133300	60191947	1768	1768	1768	1768	0
329	20241028	133200	60191947	1768	1768	1768	1768	0
330	20241028	133100	60191947	1768	1768	1768	1768	587
331	20241028	133000	59154131	1770	1770	1770	1770	0
332	20241028	132900	59154131	1770	1770	1770	1770	0
333	20241028	132800	59154131	1770	1770	1770	1770	0
334	20241028	132700	59154131	1770	1770	1770	1770	0
335	20241028	132600	59154131	1770	1770	1770	1770	0
336	20241028	132500	59154131	1770	1770	1770	1770	0
337	20241028	132400	59154131	1770	1770	1770	1770	0
338	20241028	132300	59154131	1770	1770	1770	1770	0
339	20241028	132200	59154131	1770	1770	1770	1770	0
340	20241028	132100	59154131	1770	1770	1770	1770	0
341	20241028	132000	59154131	1770	1770	1770	1770	0
342	20241028	131900	59154131	1770	1770	1770	1770	0
343	20241028	131800	59154131	1770	1770	1770	1770	0
344	20241028	131700	59154131	1770	1770	1770	1770	0
345	20241028	131600	59154131	1770	1770	1770	1770	0
346	20241028	131500	59154131	1770	1770	1770	1770	0
347	20241028	131400	59154131	1770	1770	1770	1770	0
348	20241028	131300	59154131	1770	1770	1770	1770	0
349	20241028	131200	59154131	1770	1770	1770	1770	0
350	20241028	131100	59154131	1770	1770	1770	1770	7
351	20241028	131000	59141741	1770	1770	1770	1770	0
352	20241028	130900	59141741	1770	1770	1770	1770	0
353	20241028	130800	59141741	1770	1770	1770	1770	0
354	20241028	130700	59141741	1770	1770	1770	1770	0
355	20241028	130600	59141741	1770	1770	1770	1770	0
356	20241028	130500	59141741	1770	1770	1770	1770	0
357	20241028	130400	59141741	1770	1770	1770	1770	50
358	20241028	130300	59053241	1769	1770	1770	1769	52
359	20241028	130200	58961251	1771	1771	1771	1771	0
360	20241028	130100	58961251	1771	1771	1771	1771	0
361	20241028	130000	58961251	1771	1771	1771	1771	0
362	20241028	125900	58961251	1771	1771	1771	1771	0
363	20241028	125800	58961251	1771	1771	1771	1771	2
364	20241028	125700	58957709	1773	1773	1773	1773	0
365	20241028	125600	58957709	1773	1773	1773	1773	10
366	20241028	125500	58939979	1774	1774	1774	1774	0
367	20241028	125400	58939979	1774	1774	1774	1774	0
368	20241028	125300	58939979	1774	1774	1774	1774	2
369	20241028	125200	58936431	1774	1774	1774	1774	1
370	20241028	125100	58934657	1774	1774	1774	1774	0
371	20241028	125000	58934657	1774	1774	1774	1774	0
372	20241028	124900	58934657	1774	1774	1774	1774	0
373	20241028	124800	58934657	1774	1774	1774	1774	0
374	20241028	124700	58934657	1774	1774	1774	1774	0
375	20241028	124600	58934657	1774	1774	1774	1774	0
376	20241028	124500	58934657	1774	1774	1774	1774	0
377	20241028	124400	58934657	1774	1774	1774	1774	0
378	20241028	124300	58934657	1774	1774	1774	1774	0
379	20241028	124200	58934657	1774	1774	1774	1774	0
380	20241028	124100	58934657	1774	1774	1774	1774	0
381	20241028	124000	58934657	1774	1774	1774	1774	0
382	20241028	123900	58934657	1774	1774	1774	1774	0
383	20241028	123800	58934657	1774	1774	1774	1774	0
384	20241028	123700	58934657	1774	1774	1774	1774	0
385	20241028	123600	58934657	1774	1774	1774	1774	0
386	20241028	123500	58934657	1774	1774	1774	1774	0
387	20241028	123400	58934657	1774	1774	1774	1774	0
388	20241028	123300	58934657	1774	1769	1774	1769	70
389	20241028	123200	58810807	1769	1769	1769	1769	0
390	20241028	123100	58810807	1769	1769	1769	1769	0
391	20241028	123000	58810807	1769	1769	1769	1769	0
392	20241028	122900	58810807	1769	1769	1769	1769	0
393	20241028	122800	58810807	1769	1769	1769	1769	0
394	20241028	122700	58810807	1769	1769	1769	1769	10
395	20241028	122600	58793117	1769	1769	1769	1769	27
396	20241028	122500	58745354	1769	1767	1769	1767	965
397	20241028	122400	57040155	1768	1769	1769	1768	11
398	20241028	122300	57020705	1768	1768	1768	1768	0
399	20241028	122200	57020705	1768	1768	1768	1768	0
400	20241028	122100	57020705	1768	1768	1768	1768	0
401	20241028	122000	57020705	1768	1769	1769	1768	15
402	20241028	121900	56994171	1769	1769	1769	1769	0
403	20241028	121800	56994171	1769	1769	1769	1769	0
404	20241028	121700	56994171	1769	1769	1769	1769	0
405	20241028	121600	56994171	1769	1769	1769	1769	0
406	20241028	121500	56994171	1769	1769	1769	1769	0
407	20241028	121400	56994171	1769	1769	1769	1769	0
408	20241028	121300	56994171	1769	1769	1769	1769	0
409	20241028	121200	56994171	1769	1769	1769	1769	0
410	20241028	121100	56994171	1769	1770	1770	1769	32
411	20241028	121000	56937561	1774	1774	1774	1774	0
412	20241028	120900	56937561	1774	1774	1774	1774	0
413	20241028	120800	56937561	1774	1774	1774	1774	10
414	20241028	120700	56919821	1774	1773	1774	1773	12
415	20241028	120600	56898543	1772	1772	1772	1772	287
416	20241028	120500	56389979	1772	1772	1772	1772	0
417	20241028	120400	56389979	1772	1772	1772	1772	0
418	20241028	120300	56389979	1772	1772	1772	1772	0
419	20241028	120200	56389979	1772	1772	1772	1772	0
420	20241028	120100	56389979	1772	1770	1772	1770	80
421	20241028	120000	56248341	1770	1770	1770	1770	5
422	20241028	115900	56239491	1770	1770	1770	1770	0
423	20241028	115800	56239491	1770	1770	1770	1770	10
424	20241028	115700	56221791	1770	1769	1770	1769	29
425	20241028	115600	56170488	1769	1769	1769	1769	35
426	20241028	115500	56108573	1770	1770	1770	1770	0
427	20241028	115400	56108573	1770	1770	1770	1770	0
428	20241028	115300	56108573	1770	1770	1770	1770	1
429	20241028	115200	56106803	1770	1770	1770	1770	0
430	20241028	115100	56106803	1770	1770	1770	1770	0
431	20241028	115000	56106803	1770	1770	1770	1770	0
432	20241028	114900	56106803	1770	1770	1770	1770	0
433	20241028	114800	56106803	1770	1763	1770	1763	29
434	20241028	114700	56055655	1770	1770	1770	1770	0
435	20241028	114600	56055655	1770	1770	1770	1770	100
436	20241028	114500	55878655	1770	1770	1770	1770	0
437	20241028	114400	55878655	1770	1770	1770	1770	0
438	20241028	114300	55878655	1770	1770	1770	1770	0
439	20241028	114200	55878655	1770	1770	1770	1770	2
440	20241028	114100	55875115	1770	1770	1770	1770	10
441	20241028	114000	55857415	1770	1770	1770	1770	0
442	20241028	113900	55857415	1770	1770	1770	1770	0
443	20241028	113800	55857415	1770	1770	1770	1770	0
444	20241028	113700	55857415	1770	1770	1770	1770	0
445	20241028	113600	55857415	1770	1770	1770	1770	0
446	20241028	113500	55857415	1770	1770	1770	1770	0
447	20241028	113400	55857415	1770	1770	1770	1770	2
448	20241028	113300	55853875	1770	1770	1770	1770	0
449	20241028	113200	55853875	1770	1770	1770	1770	0
450	20241028	113100	55853875	1770	1770	1770	1770	0
451	20241028	113000	55853875	1770	1770	1770	1770	0
452	20241028	112900	55853875	1770	1770	1770	1770	0
453	20241028	112800	55853875	1770	1770	1770	1770	0
454	20241028	112700	55853875	1770	1770	1770	1770	0
455	20241028	112600	55853875	1770	1770	1770	1770	0
456	20241028	112500	55853875	1770	1770	1770	1770	0
457	20241028	112400	55853875	1770	1770	1770	1770	0
458	20241028	112300	55853875	1770	1770	1770	1770	0
459	20241028	112200	55853875	1770	1770	1770	1770	0
460	20241028	112100	55853875	1770	1770	1770	1770	0
461	20241028	112000	55853875	1770	1770	1770	1770	7
462	20241028	111900	55841485	1761	1761	1761	1761	0
463	20241028	111800	55841485	1761	1761	1761	1761	0
464	20241028	111700	55841485	1761	1770	1770	1761	53
465	20241028	111600	55748125	1771	1771	1771	1771	0
466	20241028	111500	55748125	1771	1771	1771	1771	0
467	20241028	111400	55748125	1771	1771	1771	1771	0
468	20241028	111300	55748125	1771	1771	1771	1771	0
469	20241028	111200	55748125	1771	1771	1771	1771	1
470	20241028	111100	55746354	1765	1765	1765	1765	0
471	20241028	111000	55746354	1765	1771	1771	1765	589
472	20241028	110900	54703355	1771	1771	1771	1771	0
473	20241028	110800	54703355	1771	1771	1771	1771	0
474	20241028	110700	54703355	1771	1771	1771	1771	0
475	20241028	110600	54703355	1771	1771	1771	1761	27
476	20241028	110500	54655608	1771	1771	1771	1771	3
477	20241028	110400	54650295	1770	1770	1770	1770	16
478	20241028	110300	54621975	1771	1771	1771	1771	0
479	20241028	110200	54621975	1771	1771	1771	1771	0
480	20241028	110100	54621975	1771	1771	1771	1771	0
481	20241028	110000	54621975	1771	1771	1771	1771	0
482	20241028	105900	54621975	1771	1771	1771	1771	6
483	20241028	105800	54611349	1771	1771	1771	1771	2
484	20241028	105700	54607807	1771	1771	1771	1770	49
485	20241028	105600	54521073	1771	1771	1771	1771	3
486	20241028	105500	54515760	1771	1771	1771	1771	0
487	20241028	105400	54515760	1771	1771	1771	1771	0
488	20241028	105300	54515760	1771	1771	1771	1771	0
489	20241028	105200	54515760	1771	1771	1771	1771	4
490	20241028	105100	54508676	1760	1760	1760	1760	0
491	20241028	105000	54508676	1760	1760	1760	1760	0
492	20241028	104900	54508676	1760	1760	1760	1760	0
493	20241028	104800	54508676	1760	1760	1760	1760	0
494	20241028	104700	54508676	1760	1760	1760	1760	400
495	20241028	104600	53804676	1771	1771	1771	1771	0
496	20241028	104500	53804676	1771	1771	1771	1771	0
497	20241028	104400	53804676	1771	1771	1771	1771	1
498	20241028	104300	53802905	1759	1759	1759	1759	0
499	20241028	104200	53802905	1759	1759	1759	1759	2282
500	20241028	104100	49788867	1772	1772	1772	1772	0
501	20241028	104000	49788867	1772	1772	1772	1772	18
502	20241028	103900	49756971	1772	1772	1772	1772	0
503	20241028	103800	49756971	1772	1772	1772	1772	0
504	20241028	103700	49756971	1772	1772	1772	1772	0
505	20241028	103600	49756971	1772	1772	1772	1772	0
506	20241028	103500	49756971	1772	1772	1772	1772	3
507	20241028	103400	49751655	1772	1772	1772	1772	2
508	20241028	103300	49748111	1770	1770	1770	1770	500
509	20241028	103200	48863111	1770	1770	1770	1770	0
510	20241028	103100	48863111	1770	1770	1770	1770	0
511	20241028	103000	48863111	1770	1761	1770	1760	269
512	20241028	102900	48389472	1764	1764	1764	1764	12
513	20241028	102800	48368304	1770	1770	1770	1770	0
514	20241028	102700	48368304	1770	1769	1770	1769	62
515	20241028	102600	48258623	1769	1769	1769	1769	4
516	20241028	102500	48251547	1770	1770	1770	1770	0
517	20241028	102400	48251547	1770	1770	1770	1770	0
518	20241028	102300	48251547	1770	1761	1770	1761	201
519	20241028	102200	47897577	1770	1770	1770	1770	2
520	20241028	102100	47894037	1761	1761	1761	1761	0
521	20241028	102000	47894037	1761	1761	1761	1761	0
522	20241028	101900	47894037	1761	1761	1761	1761	0
523	20241028	101800	47894037	1761	1761	1761	1761	200
524	20241028	101700	47541837	1770	1770	1770	1770	0
525	20241028	101600	47541837	1770	1769	1770	1769	20
526	20241028	101500	47506455	1769	1769	1769	1769	50
527	20241028	101400	47418005	1769	1763	1769	1762	1273
528	20241028	101300	45174483	1770	1770	1770	1770	0
529	20241028	101200	45174483	1770	1770	1770	1770	0
530	20241028	101100	45174483	1770	1763	1770	1763	21
531	20241028	101000	45137446	1770	1770	1770	1770	3
532	20241028	100900	45132136	1770	1774	1774	1770	2
533	20241028	100800	45128592	1775	1775	1775	1759	391
534	20241028	100700	44438907	1775	1765	1775	1765	170
535	20241028	100600	44137825	1771	1761	1771	1761	5642
536	20241028	100500	34182168	1761	1761	1761	1761	0
537	20241028	100400	34182168	1761	1761	1761	1761	400
538	20241028	100300	33477768	1761	1761	1761	1761	24
539	20241028	100200	33435504	1761	1761	1761	1761	0
540	20241028	100100	33435504	1761	1761	1761	1761	0
541	20241028	100000	33435504	1761	1759	1761	1759	3
542	20241028	095900	33430223	1761	1761	1762	1759	538
543	20241028	095800	32482921	1760	1760	1760	1760	0
544	20241028	095700	32482921	1760	1760	1760	1760	0
545	20241028	095600	32482921	1760	1760	1760	1760	0
546	20241028	095500	32482921	1760	1760	1760	1760	10
547	20241028	095400	32465321	1761	1762	1762	1760	364
548	20241028	095300	31824394	1762	1762	1762	1762	2
549	20241028	095200	31820870	1761	1761	1761	1761	4838
550	20241028	095100	23301152	1761	1761	1761	1761	800
551	20241028	095000	21892352	1760	1760	1760	1760	1141
552	20241028	094900	19884192	1760	1760	1760	1760	94
553	20241028	094800	19718752	1760	1759	1760	1759	60
554	20241028	094700	19613206	1759	1759	1759	1759	21
555	20241028	094600	19576267	1759	1759	1759	1759	225
556	20241028	094500	19180492	1761	1761	1761	1761	16
557	20241028	094400	19152316	1755	1755	1755	1755	0
558	20241028	094300	19152316	1755	1755	1755	1755	80
559	20241028	094200	19011916	1761	1761	1761	1761	0
560	20241028	094100	19011916	1761	1761	1761	1761	0
561	20241028	094000	19011916	1761	1761	1761	1761	0
562	20241028	093900	19011916	1761	1761	1761	1761	0
563	20241028	093800	19011916	1761	1761	1761	1761	0
564	20241028	093700	19011916	1761	1754	1761	1754	194
565	20241028	093600	18671570	1753	1753	1753	1753	0
566	20241028	093500	18671570	1753	1762	1762	1753	6002
567	20241028	093400	8150046	1760	1760	1760	1760	46
568	20241028	093300	8069086	1762	1762	1762	1762	122
569	20241028	093200	7854122	1762	1762	1762	1762	0
570	20241028	093100	7854122	1762	1762	1762	1762	0
571	20241028	093000	7854122	1762	1762	1762	1762	0
572	20241028	092900	7854122	1762	1762	1762	1762	3
573	20241028	092800	7848836	1762	1762	1762	1762	0
574	20241028	092700	7848836	1762	1762	1762	1762	0
575	20241028	092600	7848836	1762	1762	1762	1760	552
576	20241028	092500	6876614	1762	1762	1762	1762	0
577	20241028	092400	6876614	1762	1762	1762	1762	0
578	20241028	092300	6876614	1762	1762	1762	1762	0
579	20241028	092200	6876614	1762	1762	1762	1762	5
580	20241028	092100	6867804	1762	1762	1762	1762	0
581	20241028	092000	6867804	1762	1762	1762	1762	0
582	20241028	091900	6867804	1762	1762	1762	1762	0
583	20241028	091800	6867804	1762	1762	1762	1762	6
584	20241028	091700	6857232	1762	1762	1762	1762	0
585	20241028	091600	6857232	1762	1762	1762	1762	0
586	20241028	091500	6857232	1762	1762	1762	1762	3
587	20241028	091400	6851946	1762	1762	1762	1762	2
588	20241028	091300	6848422	1760	1760	1760	1760	20
589	20241028	091200	6813222	1762	1762	1762	1762	0
590	20241028	091100	6813222	1762	1762	1762	1762	0
591	20241028	091000	6813222	1762	1762	1762	1762	4
592	20241028	090900	6806174	1753	1762	1762	1753	2
593	20241028	090800	6802659	1762	1762	1762	1762	0
594	20241028	090700	6802659	1762	1760	1762	1760	50
595	20241028	090600	6714592	1761	1760	1761	1760	12
596	20241028	090500	6693471	1760	1760	1760	1760	0
597	20241028	090400	6693471	1760	1760	1760	1760	1
598	20241028	090300	6691711	1760	1757	1760	1757	103
599	20241028	090200	6510736	1745	1754	1760	1745	1859
600	20241028	090100	3266648	1753	1745	1753	1745	406
601	20241028	090000	2558152	1745	1745	1745	1743	1466