KissMeData/012860/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	185800	164728988	1758	1758	1758	1758	717
3	20241029	185700	164728988	1758	1758	1758	1758	0
4	20241029	185600	164728988	1758	1758	1758	1758	0
5	20241029	185500	164728988	1758	1758	1758	1758	0
6	20241029	185400	164728988	1758	1758	1758	1758	0
7	20241029	185300	164728988	1758	1758	1758	1758	0
8	20241029	185200	164728988	1758	1758	1758	1758	0
9	20241029	185100	164728988	1758	1758	1758	1758	0
10	20241029	185000	164728988	1758	1758	1758	1758	0
11	20241029	184900	164728988	1758	1758	1758	1758	0
12	20241029	184800	164728988	1758	1758	1758	1758	0
13	20241029	184700	164728988	1758	1758	1758	1758	0
14	20241029	184600	164728988	1758	1758	1758	1758	0
15	20241029	184500	164728988	1758	1758	1758	1758	0
16	20241029	184400	164728988	1758	1758	1758	1758	0
17	20241029	184300	164728988	1758	1758	1758	1758	0
18	20241029	184200	164728988	1758	1758	1758	1758	0
19	20241029	184100	164728988	1758	1758	1758	1758	0
20	20241029	184000	164728988	1758	1758	1758	1758	0
21	20241029	183900	164728988	1758	1758	1758	1758	0
22	20241029	183800	164728988	1758	1758	1758	1758	0
23	20241029	183700	164728988	1758	1758	1758	1758	0
24	20241029	183600	164728988	1758	1758	1758	1758	0
25	20241029	183500	164728988	1758	1758	1758	1758	0
26	20241029	183400	164728988	1758	1758	1758	1758	0
27	20241029	183300	164728988	1758	1758	1758	1758	0
28	20241029	183200	164728988	1758	1758	1758	1758	0
29	20241029	183100	164728988	1758	1758	1758	1758	0
30	20241029	183000	164728988	1758	1758	1758	1758	0
31	20241029	182900	164728988	1758	1758	1758	1758	0
32	20241029	182800	164728988	1758	1758	1758	1758	717
33	20241029	182700	164728988	1758	1758	1758	1758	0
34	20241029	182600	164728988	1758	1758	1758	1758	0
35	20241029	182500	164728988	1758	1758	1758	1758	0
36	20241029	182400	164728988	1758	1758	1758	1758	0
37	20241029	182300	164728988	1758	1758	1758	1758	0
38	20241029	182200	164728988	1758	1758	1758	1758	0
39	20241029	182100	164728988	1758	1758	1758	1758	0
40	20241029	182000	164728988	1758	1758	1758	1758	0
41	20241029	181900	164728988	1758	1758	1758	1758	0
42	20241029	181800	164728988	1758	1758	1758	1758	0
43	20241029	181700	164728988	1758	1758	1758	1758	0
44	20241029	181600	164728988	1758	1758	1758	1758	0
45	20241029	181500	164728988	1758	1758	1758	1758	0
46	20241029	181400	164728988	1758	1758	1758	1758	0
47	20241029	181300	164728988	1758	1758	1758	1758	0
48	20241029	181200	164728988	1758	1758	1758	1758	0
49	20241029	181100	164728988	1758	1758	1758	1758	0
50	20241029	181000	164728988	1758	1758	1758	1758	0
51	20241029	180900	164728988	1758	1758	1758	1758	0
52	20241029	180800	164728988	1758	1758	1758	1758	0
53	20241029	180700	164728988	1758	1758	1758	1758	0
54	20241029	180600	164728988	1758	1758	1758	1758	0
55	20241029	180500	164728988	1758	1758	1758	1758	0
56	20241029	180400	164728988	1758	1758	1758	1758	0
57	20241029	180300	164728988	1758	1758	1758	1758	0
58	20241029	180200	164728988	1758	1758	1758	1758	0
59	20241029	180100	164728988	1758	1758	1758	1758	0
60	20241029	180000	164728988	1758	1758	1758	1758	0
61	20241029	175900	164728988	1758	1758	1758	1758	0
62	20241029	175800	164728988	1758	1758	1758	1758	717
63	20241029	175700	164728988	1758	1758	1758	1758	0
64	20241029	175600	164728988	1758	1758	1758	1758	0
65	20241029	175500	164728988	1758	1758	1758	1758	0
66	20241029	175400	164728988	1758	1758	1758	1758	0
67	20241029	175300	164728988	1758	1758	1758	1758	0
68	20241029	175200	164728988	1758	1758	1758	1758	0
69	20241029	175100	164728988	1758	1758	1758	1758	0
70	20241029	175000	164728988	1758	1758	1758	1758	0
71	20241029	174900	164728988	1758	1758	1758	1758	0
72	20241029	174800	164728988	1758	1758	1758	1758	0
73	20241029	174700	164728988	1758	1758	1758	1758	0
74	20241029	174600	164728988	1758	1758	1758	1758	0
75	20241029	174500	164728988	1758	1758	1758	1758	0
76	20241029	174400	164728988	1758	1758	1758	1758	0
77	20241029	174300	164728988	1758	1758	1758	1758	0
78	20241029	174200	164728988	1758	1758	1758	1758	0
79	20241029	174100	164728988	1758	1758	1758	1758	0
80	20241029	174000	164728988	1758	1758	1758	1758	0
81	20241029	173900	164728988	1758	1758	1758	1758	0
82	20241029	173800	164728988	1758	1758	1758	1758	0
83	20241029	173700	164728988	1758	1758	1758	1758	0
84	20241029	173600	164728988	1758	1758	1758	1758	0
85	20241029	173500	164728988	1758	1758	1758	1758	0
86	20241029	173400	164728988	1758	1758	1758	1758	0
87	20241029	173300	164728988	1758	1758	1758	1758	0
88	20241029	173200	164728988	1758	1758	1758	1758	0
89	20241029	173100	164728988	1758	1758	1758	1758	0
90	20241029	173000	164728988	1758	1758	1758	1758	0
91	20241029	172900	164728988	1758	1758	1758	1758	0
92	20241029	172800	164728988	1758	1758	1758	1758	717
93	20241029	172700	164728988	1758	1758	1758	1758	0
94	20241029	172600	164728988	1758	1758	1758	1758	0
95	20241029	172500	164728988	1758	1758	1758	1758	0
96	20241029	172400	164728988	1758	1758	1758	1758	0
97	20241029	172300	164728988	1758	1758	1758	1758	0
98	20241029	172200	164728988	1758	1758	1758	1758	0
99	20241029	172100	164728988	1758	1758	1758	1758	0
100	20241029	172000	164728988	1758	1758	1758	1758	0
101	20241029	171900	164728988	1758	1758	1758	1758	0
102	20241029	171800	164728988	1758	1758	1758	1758	0
103	20241029	171700	164728988	1758	1758	1758	1758	0
104	20241029	171600	164728988	1758	1758	1758	1758	0
105	20241029	171500	164728988	1758	1758	1758	1758	0
106	20241029	171400	164728988	1758	1758	1758	1758	0
107	20241029	171300	164728988	1758	1758	1758	1758	0
108	20241029	171200	164728988	1758	1758	1758	1758	0
109	20241029	171100	164728988	1758	1758	1758	1758	0
110	20241029	171000	164728988	1758	1758	1758	1758	0
111	20241029	170900	164728988	1758	1758	1758	1758	0
112	20241029	170800	164728988	1758	1758	1758	1758	0
113	20241029	170700	164728988	1758	1758	1758	1758	0
114	20241029	170600	164728988	1758	1758	1758	1758	0
115	20241029	170500	164728988	1758	1758	1758	1758	0
116	20241029	170400	164728988	1758	1758	1758	1758	0
117	20241029	170300	164728988	1758	1758	1758	1758	0
118	20241029	170200	164728988	1758	1758	1758	1758	0
119	20241029	170100	164728988	1758	1758	1758	1758	0
120	20241029	170000	164728988	1758	1758	1758	1758	0
121	20241029	165900	164728988	1758	1758	1758	1758	0
122	20241029	165800	164728988	1758	1758	1758	1758	717
123	20241029	165700	164728988	1758	1758	1758	1758	0
124	20241029	165600	164728988	1758	1758	1758	1758	0
125	20241029	165500	164728988	1758	1758	1758	1758	0
126	20241029	165400	164728988	1758	1758	1758	1758	0
127	20241029	165300	164728988	1758	1758	1758	1758	0
128	20241029	165200	164728988	1758	1758	1758	1758	0
129	20241029	165100	164728988	1758	1758	1758	1758	0
130	20241029	165000	164728988	1758	1758	1758	1758	0
131	20241029	164900	164728988	1758	1758	1758	1758	0
132	20241029	164800	164728988	1758	1758	1758	1758	0
133	20241029	164700	164728988	1758	1758	1758	1758	0
134	20241029	164600	164728988	1758	1758	1758	1758	0
135	20241029	164500	164728988	1758	1758	1758	1758	0
136	20241029	164400	164728988	1758	1758	1758	1758	0
137	20241029	164300	164728988	1758	1758	1758	1758	0
138	20241029	164200	164728988	1758	1758	1758	1758	0
139	20241029	164100	164728988	1758	1758	1758	1758	0
140	20241029	164000	164728988	1758	1758	1758	1758	0
141	20241029	163900	164728988	1758	1758	1758	1758	0
142	20241029	163800	164728988	1758	1758	1758	1758	0
143	20241029	163700	164728988	1758	1758	1758	1758	0
144	20241029	163600	164728988	1758	1758	1758	1758	0
145	20241029	163500	164728988	1758	1758	1758	1758	0
146	20241029	163400	164728988	1758	1758	1758	1758	0
147	20241029	163300	164728988	1758	1758	1758	1758	0
148	20241029	163200	164728988	1758	1758	1758	1758	0
149	20241029	163100	164728988	1758	1758	1758	1758	0
150	20241029	163000	164728988	1758	1758	1758	1758	0
151	20241029	162900	164728988	1758	1758	1758	1758	0
152	20241029	162800	164728988	1758	1758	1758	1758	717
153	20241029	162700	164728988	1758	1758	1758	1758	0
154	20241029	162600	164728988	1758	1758	1758	1758	0
155	20241029	162500	164728988	1758	1758	1758	1758	0
156	20241029	162400	164728988	1758	1758	1758	1758	0
157	20241029	162300	164728988	1758	1758	1758	1758	0
158	20241029	162200	164728988	1758	1758	1758	1758	0
159	20241029	162100	164728988	1758	1758	1758	1758	0
160	20241029	162000	164728988	1758	1758	1758	1758	0
161	20241029	161900	164728988	1758	1758	1758	1758	0
162	20241029	161800	164728988	1758	1758	1758	1758	0
163	20241029	161700	164728988	1758	1758	1758	1758	0
164	20241029	161600	164728988	1758	1758	1758	1758	0
165	20241029	161500	164728988	1758	1758	1758	1758	0
166	20241029	161400	164728988	1758	1758	1758	1758	0
167	20241029	161300	164728988	1758	1758	1758	1758	0
168	20241029	161200	164728988	1758	1758	1758	1758	0
169	20241029	161100	164728988	1758	1758	1758	1758	0
170	20241029	161000	164728988	1758	1758	1758	1758	0
171	20241029	160900	164728988	1758	1758	1758	1758	0
172	20241029	160800	164728988	1758	1758	1758	1758	0
173	20241029	160700	164728988	1758	1758	1758	1758	0
174	20241029	160600	164728988	1758	1758	1758	1758	0
175	20241029	160500	164728988	1758	1758	1758	1758	0
176	20241029	160400	164728988	1758	1758	1758	1758	0
177	20241029	160300	164728988	1758	1758	1758	1758	0
178	20241029	160200	164728988	1758	1758	1758	1758	0
179	20241029	160100	164728988	1758	1758	1758	1758	0
180	20241029	160000	164728988	1758	1758	1758	1758	0
181	20241029	155900	164728988	1758	1758	1758	1758	0
182	20241029	155800	164728988	1758	1758	1758	1758	717
183	20241029	155700	164728988	1758	1758	1758	1758	0
184	20241029	155600	164728988	1758	1758	1758	1758	0
185	20241029	155500	164728988	1758	1758	1758	1758	0
186	20241029	155400	164728988	1758	1758	1758	1758	0
187	20241029	155300	164728988	1758	1758	1758	1758	0
188	20241029	155200	164728988	1758	1758	1758	1758	0
189	20241029	155100	164728988	1758	1758	1758	1758	0
190	20241029	155000	164728988	1758	1758	1758	1758	0
191	20241029	154900	164728988	1758	1758	1758	1758	0
192	20241029	154800	164728988	1758	1758	1758	1758	0
193	20241029	154700	164728988	1758	1758	1758	1758	0
194	20241029	154600	164728988	1758	1758	1758	1758	0
195	20241029	154500	164728988	1758	1758	1758	1758	0
196	20241029	154400	164728988	1758	1758	1758	1758	0
197	20241029	154300	164728988	1758	1758	1758	1758	0
198	20241029	154200	164728988	1758	1758	1758	1758	0
199	20241029	154100	164728988	1758	1758	1758	1758	0
200	20241029	154000	164728988	1758	1758	1758	1758	0
201	20241029	153900	164728988	1758	1758	1758	1758	0
202	20241029	153800	164728988	1758	1758	1758	1758	0
203	20241029	153700	164728988	1758	1758	1758	1758	0
204	20241029	153600	164728988	1758	1758	1758	1758	0
205	20241029	153500	164728988	1758	1758	1758	1758	0
206	20241029	153400	164728988	1758	1758	1758	1758	0
207	20241029	153300	164728988	1758	1758	1758	1758	0
208	20241029	153200	164728988	1758	1758	1758	1758	0
209	20241029	153100	164728988	1758	1758	1758	1758	0
210	20241029	153000	164728988	1758	1758	1758	1758	717
211	20241029	152900	163468502	1758	1758	1758	1758	0
212	20241029	152800	163468502	1758	1758	1758	1758	0
213	20241029	152700	163468502	1758	1758	1758	1758	0
214	20241029	152600	163468502	1758	1758	1758	1758	0
215	20241029	152500	163468502	1758	1758	1758	1758	0
216	20241029	152400	163468502	1758	1758	1758	1758	0
217	20241029	152300	163468502	1758	1758	1758	1758	0
218	20241029	152200	163468502	1758	1758	1758	1758	0
219	20241029	152100	163468502	1758	1758	1758	1758	0
220	20241029	152000	163468502	1758	1758	1758	1758	0
221	20241029	151900	163468502	1758	1758	1758	1758	2
222	20241029	151800	163464986	1758	1758	1758	1758	16
223	20241029	151700	163436858	1759	1758	1759	1758	370
224	20241029	151600	162786134	1758	1758	1758	1758	1073
225	20241029	151500	160899800	1759	1755	1759	1755	1553
226	20241029	151400	158171865	1754	1752	1754	1752	332
227	20241029	151300	157590044	1751	1751	1751	1751	285
228	20241029	151200	157091009	1751	1751	1751	1751	0
229	20241029	151100	157091009	1751	1751	1751	1751	0
230	20241029	151000	157091009	1751	1751	1751	1751	645
231	20241029	150900	155961614	1751	1751	1751	1751	0
232	20241029	150800	155961614	1751	1751	1751	1751	0
233	20241029	150700	155961614	1751	1751	1751	1751	0
234	20241029	150600	155961614	1751	1751	1751	1751	250
235	20241029	150500	155523864	1750	1750	1750	1750	51
236	20241029	150400	155434614	1752	1752	1752	1752	2
237	20241029	150300	155431110	1752	1752	1752	1752	0
238	20241029	150200	155431110	1752	1752	1752	1752	0
239	20241029	150100	155431110	1752	1752	1752	1752	0
240	20241029	150000	155431110	1752	1752	1752	1752	0
241	20241029	145900	155431110	1752	1752	1752	1752	0
242	20241029	145800	155431110	1752	1752	1752	1752	1000
243	20241029	145700	153679110	1753	1753	1753	1753	0
244	20241029	145600	153679110	1753	1753	1753	1753	0
245	20241029	145500	153679110	1753	1753	1753	1753	0
246	20241029	145400	153679110	1753	1753	1753	1753	0
247	20241029	145300	153679110	1753	1753	1753	1753	0
248	20241029	145200	153679110	1753	1753	1753	1753	1
249	20241029	145100	153677357	1745	1750	1750	1745	521
250	20241029	145000	152768202	1750	1750	1750	1750	0
251	20241029	144900	152768202	1750	1750	1750	1750	0
252	20241029	144800	152768202	1750	1750	1750	1750	400
253	20241029	144700	152068202	1751	1751	1751	1751	0
254	20241029	144600	152068202	1751	1751	1751	1751	0
255	20241029	144500	152068202	1751	1750	1751	1742	1235
256	20241029	144400	149910557	1750	1749	1750	1740	219
257	20241029	144300	149529350	1753	1753	1753	1753	0
258	20241029	144200	149529350	1753	1753	1753	1753	1
259	20241029	144100	149527597	1749	1749	1749	1749	2580
260	20241029	144000	145015177	1750	1750	1750	1750	0
261	20241029	143900	145015177	1750	1750	1750	1750	561
262	20241029	143800	144033427	1750	1751	1751	1750	400
263	20241029	143700	143333421	1754	1754	1754	1754	0
264	20241029	143600	143333421	1754	1754	1754	1754	0
265	20241029	143500	143333421	1754	1754	1754	1754	0
266	20241029	143400	143333421	1754	1754	1754	1754	200
267	20241029	143300	142982621	1754	1754	1754	1754	0
268	20241029	143200	142982621	1754	1754	1754	1754	0
269	20241029	143100	142982621	1754	1754	1754	1754	0
270	20241029	143000	142982621	1754	1754	1754	1754	0
271	20241029	142900	142982621	1754	1754	1754	1754	0
272	20241029	142800	142982621	1754	1754	1754	1754	285
273	20241029	142700	142482731	1750	1750	1750	1750	0
274	20241029	142600	142482731	1750	1750	1750	1750	0
275	20241029	142500	142482731	1750	1750	1750	1750	0
276	20241029	142400	142482731	1750	1750	1750	1750	0
277	20241029	142300	142482731	1750	1750	1750	1750	0
278	20241029	142200	142482731	1750	1750	1750	1750	11
279	20241029	142100	142463481	1749	1749	1749	1749	379
280	20241029	142000	141800610	1750	1750	1750	1750	0
281	20241029	141900	141800610	1750	1746	1750	1745	1117
282	20241029	141800	139851039	1738	1738	1738	1738	588
283	20241029	141700	138829095	1746	1750	1750	1738	1782
284	20241029	141600	135730354	1750	1750	1750	1750	47
285	20241029	141500	135648104	1747	1750	1750	1747	1188
286	20241029	141400	133570928	1750	1758	1758	1737	15343
287	20241029	141300	106843952	1758	1758	1758	1758	10
288	20241029	141200	106826372	1758	1758	1758	1758	1
289	20241029	141100	106824614	1759	1759	1759	1759	0
290	20241029	141000	106824614	1759	1759	1759	1759	18
291	20241029	140900	106792952	1759	1759	1759	1759	0
292	20241029	140800	106792952	1759	1759	1759	1759	0
293	20241029	140700	106792952	1759	1759	1759	1759	0
294	20241029	140600	106792952	1759	1759	1759	1759	0
295	20241029	140500	106792952	1759	1759	1759	1759	0
296	20241029	140400	106792952	1759	1759	1759	1759	0
297	20241029	140300	106792952	1759	1759	1759	1759	2
298	20241029	140200	106789434	1759	1759	1759	1759	0
299	20241029	140100	106789434	1759	1759	1759	1759	1
300	20241029	140000	106787675	1752	1752	1752	1752	0
301	20241029	135900	106787675	1752	1752	1752	1752	5
302	20241029	135800	106778915	1759	1759	1759	1759	0
303	20241029	135700	106778915	1759	1759	1759	1759	0
304	20241029	135600	106778915	1759	1759	1759	1759	0
305	20241029	135500	106778915	1759	1759	1759	1759	2
306	20241029	135400	106775397	1759	1759	1759	1759	0
307	20241029	135300	106775397	1759	1759	1759	1759	0
308	20241029	135200	106775397	1759	1759	1759	1759	300
309	20241029	135100	106247697	1759	1759	1759	1759	0
310	20241029	135000	106247697	1759	1759	1759	1759	0
311	20241029	134900	106247697	1759	1759	1759	1759	0
312	20241029	134800	106247697	1759	1759	1759	1759	10
313	20241029	134700	106230107	1759	1759	1759	1759	0
314	20241029	134600	106230107	1759	1759	1759	1759	17
315	20241029	134500	106200204	1759	1759	1759	1759	0
316	20241029	134400	106200204	1759	1759	1759	1759	1
317	20241029	134300	106198445	1760	1760	1760	1760	0
318	20241029	134200	106198445	1760	1760	1760	1760	20
319	20241029	134100	106163245	1755	1755	1755	1755	0
320	20241029	134000	106163245	1755	1757	1757	1755	995
321	20241029	133900	104416056	1757	1757	1757	1757	0
322	20241029	133800	104416056	1757	1758	1758	1757	650
323	20241029	133700	103273447	1760	1760	1760	1760	45
324	20241029	133600	103194247	1758	1758	1758	1758	0
325	20241029	133500	103194247	1758	1758	1758	1758	0
326	20241029	133400	103194247	1758	1760	1760	1758	122
327	20241029	133300	102979600	1759	1759	1759	1759	1
328	20241029	133200	102977841	1762	1762	1762	1762	0
329	20241029	133100	102977841	1762	1762	1762	1762	0
330	20241029	133000	102977841	1762	1762	1762	1762	0
331	20241029	132900	102977841	1762	1762	1762	1762	0
332	20241029	132800	102977841	1762	1762	1762	1762	1
333	20241029	132700	102976079	1757	1757	1757	1757	0
334	20241029	132600	102976079	1757	1757	1757	1757	0
335	20241029	132500	102976079	1757	1757	1757	1757	0
336	20241029	132400	102976079	1757	1757	1757	1757	0
337	20241029	132300	102976079	1757	1757	1757	1757	0
338	20241029	132200	102976079	1757	1757	1757	1757	0
339	20241029	132100	102976079	1757	1757	1757	1757	0
340	20241029	132000	102976079	1757	1757	1757	1757	0
341	20241029	131900	102976079	1757	1757	1757	1757	0
342	20241029	131800	102976079	1757	1757	1757	1757	0
343	20241029	131700	102976079	1757	1757	1757	1757	0
344	20241029	131600	102976079	1757	1757	1757	1757	5
345	20241029	131500	102967294	1757	1757	1757	1757	0
346	20241029	131400	102967294	1757	1757	1757	1757	0
347	20241029	131300	102967294	1757	1757	1757	1757	0
348	20241029	131200	102967294	1757	1757	1757	1757	1
349	20241029	131100	102965537	1757	1757	1757	1757	0
350	20241029	131000	102965537	1757	1757	1757	1757	0
351	20241029	130900	102965537	1757	1757	1757	1757	0
352	20241029	130800	102965537	1757	1757	1757	1757	0
353	20241029	130700	102965537	1757	1757	1757	1757	0
354	20241029	130600	102965537	1757	1757	1757	1757	0
355	20241029	130500	102965537	1757	1757	1757	1757	0
356	20241029	130400	102965537	1757	1757	1757	1757	3
357	20241029	130300	102960266	1756	1756	1756	1756	4
358	20241029	130200	102953242	1763	1763	1763	1763	0
359	20241029	130100	102953242	1763	1763	1763	1763	0
360	20241029	130000	102953242	1763	1763	1763	1763	0
361	20241029	125900	102953242	1763	1763	1763	1763	0
362	20241029	125800	102953242	1763	1763	1763	1763	0
363	20241029	125700	102953242	1763	1763	1763	1763	1
364	20241029	125600	102951479	1759	1759	1759	1759	410
365	20241029	125500	102230289	1758	1755	1758	1755	5451
366	20241029	125400	92653022	1756	1756	1756	1756	0
367	20241029	125300	92653022	1756	1755	1756	1755	576
368	20241029	125200	91641837	1744	1744	1744	1744	2752
369	20241029	125100	86842349	1744	1744	1744	1744	0
370	20241029	125000	86842349	1744	1744	1744	1744	91
371	20241029	124900	86683645	1744	1744	1744	1744	453
372	20241029	124800	85893613	1743	1752	1752	1743	1946
373	20241029	124700	82489298	1757	1757	1757	1757	1
374	20241029	124600	82487541	1757	1757	1757	1757	2
375	20241029	124500	82484027	1755	1755	1755	1755	0
376	20241029	124400	82484027	1755	1755	1755	1755	0
377	20241029	124300	82484027	1755	1755	1755	1755	569
378	20241029	124200	81485432	1755	1755	1755	1755	4
379	20241029	124100	81478412	1755	1755	1755	1755	0
380	20241029	124000	81478412	1755	1752	1756	1752	105
381	20241029	123900	81294445	1756	1753	1756	1753	22
382	20241029	123800	81255873	1757	1757	1757	1757	2
383	20241029	123700	81252359	1754	1754	1754	1754	324
384	20241029	123600	80684063	1755	1755	1755	1755	1379
385	20241029	123500	78263918	1758	1758	1758	1758	0
386	20241029	123400	78263918	1758	1758	1758	1758	0
387	20241029	123300	78263918	1758	1758	1758	1758	0
388	20241029	123200	78263918	1758	1758	1758	1758	0
389	20241029	123100	78263918	1758	1758	1758	1758	0
390	20241029	123000	78263918	1758	1758	1758	1758	0
391	20241029	122900	78263918	1758	1758	1758	1758	0
392	20241029	122800	78263918	1758	1758	1758	1758	0
393	20241029	122700	78263918	1758	1758	1758	1758	180
394	20241029	122600	77947478	1758	1755	1758	1755	604
395	20241029	122500	76885958	1755	1755	1755	1755	227
396	20241029	122400	76487573	1755	1755	1755	1755	0
397	20241029	122300	76487573	1755	1755	1755	1755	0
398	20241029	122200	76487573	1755	1755	1755	1755	105
399	20241029	122100	76303298	1755	1755	1755	1755	1436
400	20241029	122000	73783118	1756	1756	1756	1756	309
401	20241029	121900	73240514	1756	1756	1756	1756	0
402	20241029	121800	73240514	1756	1756	1756	1756	1
403	20241029	121700	73238758	1756	1756	1756	1756	320
404	20241029	121600	72676838	1756	1756	1756	1756	0
405	20241029	121500	72676838	1756	1756	1756	1756	1
406	20241029	121400	72675082	1756	1756	1756	1756	73
407	20241029	121300	72546894	1755	1755	1755	1755	0
408	20241029	121200	72546894	1755	1755	1755	1755	0
409	20241029	121100	72546894	1755	1755	1755	1755	0
410	20241029	121000	72546894	1755	1755	1755	1755	0
411	20241029	120900	72546894	1755	1755	1755	1755	0
412	20241029	120800	72546894	1755	1755	1755	1755	0
413	20241029	120700	72546894	1755	1755	1755	1755	0
414	20241029	120600	72546894	1755	1755	1755	1755	0
415	20241029	120500	72546894	1755	1755	1755	1755	97
416	20241029	120400	72376659	1754	1754	1754	1754	0
417	20241029	120300	72376659	1754	1754	1754	1754	100
418	20241029	120200	72201259	1754	1754	1754	1754	45
419	20241029	120100	72122329	1751	1751	1751	1751	0
420	20241029	120000	72122329	1751	1751	1751	1751	0
421	20241029	115900	72122329	1751	1751	1751	1751	673
422	20241029	115800	70943906	1751	1751	1751	1751	832
423	20241029	115700	69487074	1759	1759	1759	1759	0
424	20241029	115600	69487074	1759	1759	1759	1759	0
425	20241029	115500	69487074	1759	1759	1759	1759	0
426	20241029	115400	69487074	1759	1759	1759	1759	0
427	20241029	115300	69487074	1759	1759	1759	1759	1
428	20241029	115200	69485315	1751	1741	1751	1741	1016
429	20241029	115100	67706760	1760	1760	1760	1760	0
430	20241029	115000	67706760	1760	1743	1760	1741	538
431	20241029	114900	66769563	1763	1763	1763	1763	100
432	20241029	114800	66593263	1763	1763	1763	1763	0
433	20241029	114700	66593263	1763	1763	1763	1763	0
434	20241029	114600	66593263	1763	1761	1763	1733	5003
435	20241029	114500	57815988	1761	1761	1761	1761	546
436	20241029	114400	56854482	1761	1761	1761	1761	0
437	20241029	114300	56854482	1761	1761	1761	1761	0
438	20241029	114200	56854482	1761	1761	1761	1761	0
439	20241029	114100	56854482	1761	1761	1761	1761	1842
440	20241029	114000	53610720	1761	1764	1764	1761	1924
441	20241029	113900	50222101	1766	1768	1768	1765	4827
442	20241029	113800	41696543	1768	1770	1770	1768	2871
443	20241029	113700	36619056	1771	1771	1771	1771	0
444	20241029	113600	36619056	1771	1771	1771	1771	0
445	20241029	113500	36619056	1771	1771	1771	1771	1
446	20241029	113400	36617285	1771	1771	1771	1771	0
447	20241029	113300	36617285	1771	1771	1771	1771	0
448	20241029	113200	36617285	1771	1771	1771	1771	0
449	20241029	113100	36617285	1771	1771	1771	1771	0
450	20241029	113000	36617285	1771	1771	1771	1771	0
451	20241029	112900	36617285	1771	1771	1771	1771	0
452	20241029	112800	36617285	1771	1771	1771	1771	1
453	20241029	112700	36615514	1770	1770	1770	1770	0
454	20241029	112600	36615514	1770	1770	1770	1770	0
455	20241029	112500	36615514	1770	1770	1770	1770	0
456	20241029	112400	36615514	1770	1771	1771	1770	7
457	20241029	112300	36603123	1771	1771	1771	1771	0
458	20241029	112200	36603123	1771	1771	1771	1771	6
459	20241029	112100	36592497	1770	1770	1770	1770	0
460	20241029	112000	36592497	1770	1771	1771	1770	115
461	20241029	111900	36388942	1771	1771	1771	1771	0
462	20241029	111800	36388942	1771	1771	1771	1771	0
463	20241029	111700	36388942	1771	1771	1771	1771	95
464	20241029	111600	36220697	1771	1771	1771	1771	0
465	20241029	111500	36220697	1771	1771	1771	1771	0
466	20241029	111400	36220697	1771	1771	1771	1771	0
467	20241029	111300	36220697	1771	1771	1771	1771	0
468	20241029	111200	36220697	1771	1771	1771	1771	500
469	20241029	111100	35335197	1771	1771	1771	1771	0
470	20241029	111000	35335197	1771	1771	1771	1771	0
471	20241029	110900	35335197	1771	1771	1771	1771	0
472	20241029	110800	35335197	1771	1771	1771	1771	0
473	20241029	110700	35335197	1771	1771	1771	1771	0
474	20241029	110600	35335197	1771	1771	1771	1771	0
475	20241029	110500	35335197	1771	1771	1771	1771	1
476	20241029	110400	35333426	1771	1771	1771	1771	0
477	20241029	110300	35333426	1771	1771	1771	1771	1
478	20241029	110200	35331655	1771	1771	1771	1771	0
479	20241029	110100	35331655	1771	1771	1771	1771	564
480	20241029	110000	34332811	1770	1772	1772	1770	967
481	20241029	105900	32621040	1771	1771	1771	1771	181
482	20241029	105800	32300489	1772	1772	1772	1772	0
483	20241029	105700	32300489	1772	1772	1772	1772	0
484	20241029	105600	32300489	1772	1772	1772	1772	0
485	20241029	105500	32300489	1772	1772	1772	1772	1
486	20241029	105400	32298717	1771	1771	1771	1771	0
487	20241029	105300	32298717	1771	1771	1771	1771	0
488	20241029	105200	32298717	1771	1771	1771	1771	0
489	20241029	105100	32298717	1771	1771	1771	1771	0
490	20241029	105000	32298717	1771	1771	1771	1771	294
491	20241029	104900	31778043	1771	1771	1771	1771	0
492	20241029	104800	31778043	1771	1771	1771	1771	300
493	20241029	104700	31246743	1771	1771	1771	1771	5
494	20241029	104600	31237888	1771	1771	1771	1771	0
495	20241029	104500	31237888	1771	1771	1771	1771	0
496	20241029	104400	31237888	1771	1771	1771	1771	0
497	20241029	104300	31237888	1771	1771	1771	1771	0
498	20241029	104200	31237888	1771	1772	1773	1771	53
499	20241029	104100	31144020	1770	1770	1770	1770	0
500	20241029	104000	31144020	1770	1770	1770	1770	0
501	20241029	103900	31144020	1770	1770	1770	1770	0
502	20241029	103800	31144020	1770	1770	1770	1770	0
503	20241029	103700	31144020	1770	1769	1770	1769	1201
504	20241029	103600	29018344	1769	1769	1769	1769	0
505	20241029	103500	29018344	1769	1769	1769	1769	0
506	20241029	103400	29018344	1769	1769	1769	1769	0
507	20241029	103300	29018344	1769	1769	1769	1769	111
508	20241029	103200	28821985	1770	1770	1770	1770	1720
509	20241029	103100	25777585	1770	1770	1770	1770	0
510	20241029	103000	25777585	1770	1770	1770	1770	0
511	20241029	102900	25777585	1770	1770	1770	1770	0
512	20241029	102800	25777585	1770	1770	1770	1770	0
513	20241029	102700	25777585	1770	1770	1770	1770	0
514	20241029	102600	25777585	1770	1770	1770	1770	11
515	20241029	102500	25758115	1770	1770	1770	1770	0
516	20241029	102400	25758115	1770	1772	1772	1770	658
517	20241029	102300	24593443	1772	1772	1772	1772	0
518	20241029	102200	24593443	1772	1772	1772	1772	0
519	20241029	102100	24593443	1772	1772	1772	1772	0
520	20241029	102000	24593443	1772	1772	1772	1772	24
521	20241029	101900	24550915	1772	1772	1772	1772	0
522	20241029	101800	24550915	1772	1772	1772	1772	0
523	20241029	101700	24550915	1772	1772	1772	1772	0
524	20241029	101600	24550915	1772	1772	1772	1772	0
525	20241029	101500	24550915	1772	1772	1772	1772	0
526	20241029	101400	24550915	1772	1772	1772	1772	0
527	20241029	101300	24550915	1772	1772	1772	1772	500
528	20241029	101200	23664915	1770	1770	1770	1770	78
529	20241029	101100	23526855	1773	1773	1773	1773	4
530	20241029	101000	23519763	1773	1773	1773	1773	666
531	20241029	100900	22338945	1770	1770	1770	1770	0
532	20241029	100800	22338945	1770	1770	1770	1770	1
533	20241029	100700	22337175	1774	1774	1774	1774	0
534	20241029	100600	22337175	1774	1774	1774	1774	565
535	20241029	100500	21334865	1770	1770	1770	1770	0
536	20241029	100400	21334865	1770	1771	1771	1770	5
537	20241029	100300	21326013	1775	1775	1775	1775	0
538	20241029	100200	21326013	1775	1775	1775	1775	5
539	20241029	100100	21317138	1770	1770	1770	1770	126
540	20241029	100000	21094118	1770	1770	1770	1770	0
541	20241029	095900	21094118	1770	1770	1770	1770	20
542	20241029	095800	21058718	1770	1770	1770	1770	11
543	20241029	095700	21039248	1775	1775	1775	1775	0
544	20241029	095600	21039248	1775	1775	1775	1775	5
545	20241029	095500	21030373	1776	1776	1776	1776	0
546	20241029	095400	21030373	1776	1776	1776	1776	0
547	20241029	095300	21030373	1776	1776	1776	1776	0
548	20241029	095200	21030373	1776	1776	1776	1776	2
549	20241029	095100	21026821	1769	1770	1770	1769	92
550	20241029	095000	20864053	1778	1778	1778	1778	0
551	20241029	094900	20864053	1778	1778	1778	1778	0
552	20241029	094800	20864053	1778	1778	1778	1778	1
553	20241029	094700	20862275	1780	1780	1780	1780	0
554	20241029	094600	20862275	1780	1780	1780	1780	566
555	20241029	094500	19854795	1780	1780	1780	1780	0
556	20241029	094400	19854795	1780	1780	1780	1780	0
557	20241029	094300	19854795	1780	1780	1780	1780	1
558	20241029	094200	19853015	1780	1776	1780	1776	5009
559	20241029	094100	10939957	1776	1776	1776	1776	14
560	20241029	094000	10915093	1776	1776	1776	1776	2
561	20241029	093900	10911541	1767	1767	1767	1767	0
562	20241029	093800	10911541	1767	1767	1767	1767	0
563	20241029	093700	10911541	1767	1767	1767	1767	300
564	20241029	093600	10381441	1767	1767	1767	1767	0
565	20241029	093500	10381441	1767	1768	1768	1767	23
566	20241029	093400	10340789	1779	1779	1779	1779	0
567	20241029	093300	10340789	1779	1779	1779	1779	4
568	20241029	093200	10333673	1779	1779	1779	1779	0
569	20241029	093100	10333673	1779	1779	1779	1779	0
570	20241029	093000	10333673	1779	1779	1779	1779	0
571	20241029	092900	10333673	1779	1769	1779	1768	227
572	20241029	092800	9932295	1778	1778	1778	1778	500
573	20241029	092700	9043295	1779	1779	1779	1779	0
574	20241029	092600	9043295	1779	1778	1779	1778	470
575	20241029	092500	8207376	1779	1779	1779	1779	0
576	20241029	092400	8207376	1779	1779	1779	1779	106
577	20241029	092300	8018802	1779	1779	1779	1779	0
578	20241029	092200	8018802	1779	1771	1779	1770	118
579	20241029	092100	7809853	1771	1771	1771	1771	0
580	20241029	092000	7809853	1771	1779	1779	1771	595
581	20241029	091900	6751361	1779	1779	1779	1779	0
582	20241029	091800	6751361	1779	1779	1779	1779	0
583	20241029	091700	6751361	1779	1779	1779	1779	1
584	20241029	091600	6749582	1780	1780	1780	1780	0
585	20241029	091500	6749582	1780	1770	1780	1770	4
586	20241029	091400	6742492	1770	1770	1770	1770	300
587	20241029	091300	6211492	1770	1770	1770	1770	0
588	20241029	091200	6211492	1770	1770	1770	1770	42
589	20241029	091100	6137152	1768	1768	1768	1768	500
590	20241029	091000	5253152	1770	1770	1770	1770	151
591	20241029	090900	4985882	1768	1770	1770	1768	169
592	20241029	090800	4687075	1770	1770	1770	1770	0
593	20241029	090700	4687075	1770	1771	1771	1768	147
594	20241029	090600	4426835	1771	1771	1771	1771	92
595	20241029	090500	4263903	1780	1780	1780	1780	106
596	20241029	090400	4075223	1780	1773	1780	1771	859
597	20241029	090300	2552314	1780	1779	1780	1779	40
598	20241029	090200	2481144	1779	1779	1779	1779	0
599	20241029	090100	2481144	1779	1779	1779	1779	155
600	20241029	090000	2205399	1779	1778	1779	1773	1241