KissMeData/012860/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	185900	151201364	1841	1841	1841	1841	709
3	20241014	185800	151201364	1841	1841	1841	1841	0
4	20241014	185700	151201364	1841	1841	1841	1841	0
5	20241014	185600	151201364	1841	1841	1841	1841	0
6	20241014	185500	151201364	1841	1841	1841	1841	0
7	20241014	185400	151201364	1841	1841	1841	1841	0
8	20241014	185300	151201364	1841	1841	1841	1841	0
9	20241014	185200	151201364	1841	1841	1841	1841	0
10	20241014	185100	151201364	1841	1841	1841	1841	0
11	20241014	185000	151201364	1841	1841	1841	1841	0
12	20241014	184900	151201364	1841	1841	1841	1841	0
13	20241014	184800	151201364	1841	1841	1841	1841	0
14	20241014	184700	151201364	1841	1841	1841	1841	0
15	20241014	184600	151201364	1841	1841	1841	1841	0
16	20241014	184500	151201364	1841	1841	1841	1841	0
17	20241014	184400	151201364	1841	1841	1841	1841	0
18	20241014	184300	151201364	1841	1841	1841	1841	0
19	20241014	184200	151201364	1841	1841	1841	1841	0
20	20241014	184100	151201364	1841	1841	1841	1841	0
21	20241014	184000	151201364	1841	1841	1841	1841	0
22	20241014	183900	151201364	1841	1841	1841	1841	0
23	20241014	183800	151201364	1841	1841	1841	1841	0
24	20241014	183700	151201364	1841	1841	1841	1841	0
25	20241014	183600	151201364	1841	1841	1841	1841	0
26	20241014	183500	151201364	1841	1841	1841	1841	0
27	20241014	183400	151201364	1841	1841	1841	1841	0
28	20241014	183300	151201364	1841	1841	1841	1841	0
29	20241014	183200	151201364	1841	1841	1841	1841	0
30	20241014	183100	151201364	1841	1841	1841	1841	0
31	20241014	183000	151201364	1841	1841	1841	1841	0
32	20241014	182900	151201364	1841	1841	1841	1841	709
33	20241014	182800	151201364	1841	1841	1841	1841	0
34	20241014	182700	151201364	1841	1841	1841	1841	0
35	20241014	182600	151201364	1841	1841	1841	1841	0
36	20241014	182500	151201364	1841	1841	1841	1841	0
37	20241014	182400	151201364	1841	1841	1841	1841	0
38	20241014	182300	151201364	1841	1841	1841	1841	0
39	20241014	182200	151201364	1841	1841	1841	1841	0
40	20241014	182100	151201364	1841	1841	1841	1841	0
41	20241014	182000	151201364	1841	1841	1841	1841	0
42	20241014	181900	151201364	1841	1841	1841	1841	0
43	20241014	181800	151201364	1841	1841	1841	1841	0
44	20241014	181700	151201364	1841	1841	1841	1841	0
45	20241014	181600	151201364	1841	1841	1841	1841	0
46	20241014	181500	151201364	1841	1841	1841	1841	0
47	20241014	181400	151201364	1841	1841	1841	1841	0
48	20241014	181300	151201364	1841	1841	1841	1841	0
49	20241014	181200	151201364	1841	1841	1841	1841	0
50	20241014	181100	151201364	1841	1841	1841	1841	0
51	20241014	181000	151201364	1841	1841	1841	1841	0
52	20241014	180900	151201364	1841	1841	1841	1841	0
53	20241014	180800	151201364	1841	1841	1841	1841	0
54	20241014	180700	151201364	1841	1841	1841	1841	0
55	20241014	180600	151201364	1841	1841	1841	1841	0
56	20241014	180500	151201364	1841	1841	1841	1841	0
57	20241014	180400	151201364	1841	1841	1841	1841	0
58	20241014	180300	151201364	1841	1841	1841	1841	0
59	20241014	180200	151201364	1841	1841	1841	1841	0
60	20241014	180100	151201364	1841	1841	1841	1841	0
61	20241014	180000	151201364	1841	1841	1841	1841	0
62	20241014	175900	151201364	1841	1841	1841	1841	709
63	20241014	175800	151201364	1841	1841	1841	1841	0
64	20241014	175700	151201364	1841	1841	1841	1841	0
65	20241014	175600	151201364	1841	1841	1841	1841	0
66	20241014	175500	151201364	1841	1841	1841	1841	0
67	20241014	175400	151201364	1841	1841	1841	1841	0
68	20241014	175300	151201364	1841	1841	1841	1841	0
69	20241014	175200	151201364	1841	1841	1841	1841	0
70	20241014	175100	151201364	1841	1841	1841	1841	0
71	20241014	175000	151201364	1841	1841	1841	1841	0
72	20241014	174900	151201364	1841	1841	1841	1841	0
73	20241014	174800	151201364	1841	1841	1841	1841	0
74	20241014	174700	151201364	1841	1841	1841	1841	0
75	20241014	174600	151201364	1841	1841	1841	1841	0
76	20241014	174500	151201364	1841	1841	1841	1841	0
77	20241014	174400	151201364	1841	1841	1841	1841	0
78	20241014	174300	151201364	1841	1841	1841	1841	0
79	20241014	174200	151201364	1841	1841	1841	1841	0
80	20241014	174100	151201364	1841	1841	1841	1841	0
81	20241014	174000	151201364	1841	1841	1841	1841	0
82	20241014	173900	151201364	1841	1841	1841	1841	0
83	20241014	173800	151201364	1841	1841	1841	1841	0
84	20241014	173700	151201364	1841	1841	1841	1841	0
85	20241014	173600	151201364	1841	1841	1841	1841	0
86	20241014	173500	151201364	1841	1841	1841	1841	0
87	20241014	173400	151201364	1841	1841	1841	1841	0
88	20241014	173300	151201364	1841	1841	1841	1841	0
89	20241014	173200	151201364	1841	1841	1841	1841	0
90	20241014	173100	151201364	1841	1841	1841	1841	0
91	20241014	173000	151201364	1841	1841	1841	1841	0
92	20241014	172900	151201364	1841	1841	1841	1841	709
93	20241014	172800	151201364	1841	1841	1841	1841	0
94	20241014	172700	151201364	1841	1841	1841	1841	0
95	20241014	172600	151201364	1841	1841	1841	1841	0
96	20241014	172500	151201364	1841	1841	1841	1841	0
97	20241014	172400	151201364	1841	1841	1841	1841	0
98	20241014	172300	151201364	1841	1841	1841	1841	0
99	20241014	172200	151201364	1841	1841	1841	1841	0
100	20241014	172100	151201364	1841	1841	1841	1841	0
101	20241014	172000	151201364	1841	1841	1841	1841	0
102	20241014	171900	151201364	1841	1841	1841	1841	0
103	20241014	171800	151201364	1841	1841	1841	1841	0
104	20241014	171700	151201364	1841	1841	1841	1841	0
105	20241014	171600	151201364	1841	1841	1841	1841	0
106	20241014	171500	151201364	1841	1841	1841	1841	0
107	20241014	171400	151201364	1841	1841	1841	1841	0
108	20241014	171300	151201364	1841	1841	1841	1841	0
109	20241014	171200	151201364	1841	1841	1841	1841	0
110	20241014	171100	151201364	1841	1841	1841	1841	0
111	20241014	171000	151201364	1841	1841	1841	1841	0
112	20241014	170900	151201364	1841	1841	1841	1841	0
113	20241014	170800	151201364	1841	1841	1841	1841	0
114	20241014	170700	151201364	1841	1841	1841	1841	0
115	20241014	170600	151201364	1841	1841	1841	1841	0
116	20241014	170500	151201364	1841	1841	1841	1841	0
117	20241014	170400	151201364	1841	1841	1841	1841	0
118	20241014	170300	151201364	1841	1841	1841	1841	0
119	20241014	170200	151201364	1841	1841	1841	1841	0
120	20241014	170100	151201364	1841	1841	1841	1841	0
121	20241014	170000	151201364	1841	1841	1841	1841	0
122	20241014	165900	151201364	1841	1841	1841	1841	709
123	20241014	165800	151201364	1841	1841	1841	1841	0
124	20241014	165700	151201364	1841	1841	1841	1841	0
125	20241014	165600	151201364	1841	1841	1841	1841	0
126	20241014	165500	151201364	1841	1841	1841	1841	0
127	20241014	165400	151201364	1841	1841	1841	1841	0
128	20241014	165300	151201364	1841	1841	1841	1841	0
129	20241014	165200	151201364	1841	1841	1841	1841	0
130	20241014	165100	151201364	1841	1841	1841	1841	0
131	20241014	165000	151201364	1841	1841	1841	1841	0
132	20241014	164900	151201364	1841	1841	1841	1841	0
133	20241014	164800	151201364	1841	1841	1841	1841	0
134	20241014	164700	151201364	1841	1841	1841	1841	0
135	20241014	164600	151201364	1841	1841	1841	1841	0
136	20241014	164500	151201364	1841	1841	1841	1841	0
137	20241014	164400	151201364	1841	1841	1841	1841	0
138	20241014	164300	151201364	1841	1841	1841	1841	0
139	20241014	164200	151201364	1841	1841	1841	1841	0
140	20241014	164100	151201364	1841	1841	1841	1841	0
141	20241014	164000	151201364	1841	1841	1841	1841	0
142	20241014	163900	151201364	1841	1841	1841	1841	0
143	20241014	163800	151201364	1841	1841	1841	1841	0
144	20241014	163700	151201364	1841	1841	1841	1841	0
145	20241014	163600	151201364	1841	1841	1841	1841	0
146	20241014	163500	151201364	1841	1841	1841	1841	0
147	20241014	163400	151201364	1841	1841	1841	1841	0
148	20241014	163300	151201364	1841	1841	1841	1841	0
149	20241014	163200	151201364	1841	1841	1841	1841	0
150	20241014	163100	151201364	1841	1841	1841	1841	0
151	20241014	163000	151201364	1841	1841	1841	1841	0
152	20241014	162900	151201364	1841	1841	1841	1841	709
153	20241014	162800	151201364	1841	1841	1841	1841	0
154	20241014	162700	151201364	1841	1841	1841	1841	0
155	20241014	162600	151201364	1841	1841	1841	1841	0
156	20241014	162500	151201364	1841	1841	1841	1841	0
157	20241014	162400	151201364	1841	1841	1841	1841	0
158	20241014	162300	151201364	1841	1841	1841	1841	0
159	20241014	162200	151201364	1841	1841	1841	1841	0
160	20241014	162100	151201364	1841	1841	1841	1841	0
161	20241014	162000	151201364	1841	1841	1841	1841	0
162	20241014	161900	151201364	1841	1841	1841	1841	0
163	20241014	161800	151201364	1841	1841	1841	1841	0
164	20241014	161700	151201364	1841	1841	1841	1841	0
165	20241014	161600	151201364	1841	1841	1841	1841	0
166	20241014	161500	151201364	1841	1841	1841	1841	0
167	20241014	161400	151201364	1841	1841	1841	1841	0
168	20241014	161300	151201364	1841	1841	1841	1841	0
169	20241014	161200	151201364	1841	1841	1841	1841	0
170	20241014	161100	151201364	1841	1841	1841	1841	0
171	20241014	161000	151201364	1841	1841	1841	1841	0
172	20241014	160900	151201364	1841	1841	1841	1841	0
173	20241014	160800	151201364	1841	1841	1841	1841	0
174	20241014	160700	151201364	1841	1841	1841	1841	0
175	20241014	160600	151201364	1841	1841	1841	1841	0
176	20241014	160500	151201364	1841	1841	1841	1841	0
177	20241014	160400	151201364	1841	1841	1841	1841	0
178	20241014	160300	151201364	1841	1841	1841	1841	0
179	20241014	160200	151201364	1841	1841	1841	1841	0
180	20241014	160100	151201364	1841	1841	1841	1841	0
181	20241014	160000	151201364	1841	1841	1841	1841	0
182	20241014	155900	151201364	1841	1841	1841	1841	709
183	20241014	155800	151201364	1841	1841	1841	1841	0
184	20241014	155700	151201364	1841	1841	1841	1841	0
185	20241014	155600	151201364	1841	1841	1841	1841	0
186	20241014	155500	151201364	1841	1841	1841	1841	0
187	20241014	155400	151201364	1841	1841	1841	1841	0
188	20241014	155300	151201364	1841	1841	1841	1841	0
189	20241014	155200	151201364	1841	1841	1841	1841	0
190	20241014	155100	151201364	1841	1841	1841	1841	0
191	20241014	155000	151201364	1841	1841	1841	1841	0
192	20241014	154900	151201364	1841	1841	1841	1841	0
193	20241014	154800	151201364	1841	1841	1841	1841	0
194	20241014	154700	151201364	1841	1841	1841	1841	0
195	20241014	154600	151201364	1841	1841	1841	1841	0
196	20241014	154500	151201364	1841	1841	1841	1841	0
197	20241014	154400	151201364	1841	1841	1841	1841	0
198	20241014	154300	151201364	1841	1841	1841	1841	0
199	20241014	154200	151201364	1841	1841	1841	1841	0
200	20241014	154100	151201364	1841	1841	1841	1841	0
201	20241014	154000	151201364	1841	1841	1841	1841	0
202	20241014	153900	151201364	1841	1841	1841	1841	0
203	20241014	153800	151201364	1841	1841	1841	1841	0
204	20241014	153700	151201364	1841	1841	1841	1841	0
205	20241014	153600	151201364	1841	1841	1841	1841	0
206	20241014	153500	151201364	1841	1841	1841	1841	0
207	20241014	153400	151201364	1841	1841	1841	1841	0
208	20241014	153300	151201364	1841	1841	1841	1841	0
209	20241014	153200	151201364	1841	1841	1841	1841	0
210	20241014	153100	151201364	1841	1841	1841	1841	0
211	20241014	153000	151201364	1841	1841	1841	1841	709
212	20241014	152900	149896095	1853	1853	1853	1853	0
213	20241014	152800	149896095	1853	1853	1853	1853	0
214	20241014	152700	149896095	1853	1853	1853	1853	0
215	20241014	152600	149896095	1853	1853	1853	1853	0
216	20241014	152500	149896095	1853	1853	1853	1853	0
217	20241014	152400	149896095	1853	1853	1853	1853	0
218	20241014	152300	149896095	1853	1853	1853	1853	0
219	20241014	152200	149896095	1853	1853	1853	1853	0
220	20241014	152100	149896095	1853	1853	1853	1853	0
221	20241014	152000	149896095	1853	1853	1853	1853	0
222	20241014	151900	149896095	1853	1840	1853	1840	5029
223	20241014	151800	140627297	1840	1840	1840	1840	692
224	20241014	151700	139354017	1840	1841	1841	1840	3938
225	20241014	151600	132106939	1841	1841	1841	1841	0
226	20241014	151500	132106939	1841	1841	1841	1841	0
227	20241014	151400	132106939	1841	1842	1842	1841	403
228	20241014	151300	131364644	1843	1843	1843	1843	16
229	20241014	151200	131335156	1842	1842	1842	1842	0
230	20241014	151100	131335156	1842	1843	1843	1842	3256
231	20241014	151000	125335374	1843	1845	1845	1843	1410
232	20241014	150900	122734928	1846	1847	1847	1846	252
233	20241014	150800	122269635	1847	1847	1847	1847	0
234	20241014	150700	122269635	1847	1848	1848	1847	68
235	20241014	150600	122143996	1848	1848	1848	1848	430
236	20241014	150500	121349356	1848	1849	1849	1848	51
237	20241014	150400	121255107	1849	1849	1849	1849	0
238	20241014	150300	121255107	1849	1849	1849	1849	0
239	20241014	150200	121255107	1849	1849	1849	1849	28
240	20241014	150100	121203335	1849	1849	1849	1849	100
241	20241014	150000	121018435	1849	1849	1849	1849	0
242	20241014	145900	121018435	1849	1849	1849	1849	50
243	20241014	145800	120925985	1849	1849	1849	1849	0
244	20241014	145700	120925985	1849	1849	1849	1849	0
245	20241014	145600	120925985	1849	1849	1849	1849	2665
246	20241014	145500	115998400	1852	1852	1852	1852	0
247	20241014	145400	115998400	1852	1852	1852	1852	0
248	20241014	145300	115998400	1852	1852	1852	1852	0
249	20241014	145200	115998400	1852	1852	1852	1852	0
250	20241014	145100	115998400	1852	1852	1852	1852	0
251	20241014	145000	115998400	1852	1852	1852	1852	0
252	20241014	144900	115998400	1852	1850	1852	1850	3
253	20241014	144800	115992848	1853	1853	1853	1853	0
254	20241014	144700	115992848	1853	1853	1853	1853	0
255	20241014	144600	115992848	1853	1853	1853	1853	0
256	20241014	144500	115992848	1853	1853	1853	1853	0
257	20241014	144400	115992848	1853	1853	1853	1853	0
258	20241014	144300	115992848	1853	1853	1853	1853	2
259	20241014	144200	115989142	1849	1849	1849	1849	0
260	20241014	144100	115989142	1849	1849	1849	1849	0
261	20241014	144000	115989142	1849	1849	1849	1849	0
262	20241014	143900	115989142	1849	1849	1849	1849	0
263	20241014	143800	115989142	1849	1849	1849	1849	0
264	20241014	143700	115989142	1849	1849	1849	1849	0
265	20241014	143600	115989142	1849	1849	1849	1849	0
266	20241014	143500	115989142	1849	1849	1849	1849	0
267	20241014	143400	115989142	1849	1849	1849	1849	0
268	20241014	143300	115989142	1849	1849	1849	1849	173
269	20241014	143200	115669265	1849	1849	1849	1849	1
270	20241014	143100	115667416	1854	1854	1854	1854	10
271	20241014	143000	115648876	1854	1854	1854	1854	50
272	20241014	142900	115556176	1850	1850	1850	1850	0
273	20241014	142800	115556176	1850	1850	1850	1850	53
274	20241014	142700	115458126	1855	1855	1855	1855	0
275	20241014	142600	115458126	1855	1853	1855	1853	550
276	20241014	142500	114438280	1855	1855	1855	1855	0
277	20241014	142400	114438280	1855	1855	1855	1855	0
278	20241014	142300	114438280	1855	1855	1855	1855	0
279	20241014	142200	114438280	1855	1855	1855	1855	0
280	20241014	142100	114438280	1855	1855	1855	1855	0
281	20241014	142000	114438280	1855	1855	1855	1855	0
282	20241014	141900	114438280	1855	1855	1855	1855	0
283	20241014	141800	114438280	1855	1855	1855	1855	0
284	20241014	141700	114438280	1855	1855	1855	1855	0
285	20241014	141600	114438280	1855	1855	1855	1855	1
286	20241014	141500	114436425	1855	1855	1855	1855	0
287	20241014	141400	114436425	1855	1855	1855	1855	18
288	20241014	141300	114403035	1855	1854	1855	1850	376
289	20241014	141200	113707422	1855	1855	1855	1855	0
290	20241014	141100	113707422	1855	1855	1855	1855	0
291	20241014	141000	113707422	1855	1855	1855	1855	0
292	20241014	140900	113707422	1855	1855	1855	1850	174
293	20241014	140800	113384701	1855	1855	1855	1855	0
294	20241014	140700	113384701	1855	1855	1855	1855	102
295	20241014	140600	113195491	1855	1854	1855	1854	52
296	20241014	140500	113099081	1855	1855	1855	1855	0
297	20241014	140400	113099081	1855	1855	1855	1855	160
298	20241014	140300	112802281	1855	1855	1855	1855	14
299	20241014	140200	112776311	1855	1855	1855	1855	1
300	20241014	140100	112774456	1855	1855	1855	1855	0
301	20241014	140000	112774456	1855	1855	1855	1855	0
302	20241014	135900	112774456	1855	1855	1855	1855	0
303	20241014	135800	112774456	1855	1855	1855	1855	0
304	20241014	135700	112774456	1855	1855	1855	1855	0
305	20241014	135600	112774456	1855	1855	1855	1855	0
306	20241014	135500	112774456	1855	1855	1855	1855	0
307	20241014	135400	112774456	1855	1855	1855	1855	0
308	20241014	135300	112774456	1855	1855	1855	1855	0
309	20241014	135200	112774456	1855	1855	1855	1855	10
310	20241014	135100	112755906	1855	1855	1855	1855	0
311	20241014	135000	112755906	1855	1855	1855	1855	0
312	20241014	134900	112755906	1855	1855	1855	1855	0
313	20241014	134800	112755906	1855	1855	1855	1855	1
314	20241014	134700	112754051	1855	1855	1855	1855	0
315	20241014	134600	112754051	1855	1855	1855	1855	2
316	20241014	134500	112750341	1859	1859	1859	1859	0
317	20241014	134400	112750341	1859	1859	1859	1859	0
318	20241014	134300	112750341	1859	1859	1859	1859	0
319	20241014	134200	112750341	1859	1859	1859	1859	0
320	20241014	134100	112750341	1859	1859	1859	1859	0
321	20241014	134000	112750341	1859	1859	1859	1859	0
322	20241014	133900	112750341	1859	1859	1859	1859	0
323	20241014	133800	112750341	1859	1859	1859	1859	0
324	20241014	133700	112750341	1859	1859	1859	1859	6
325	20241014	133600	112739187	1859	1859	1859	1859	0
326	20241014	133500	112739187	1859	1859	1859	1859	1
327	20241014	133400	112737328	1860	1860	1860	1860	0
328	20241014	133300	112737328	1860	1860	1860	1860	0
329	20241014	133200	112737328	1860	1860	1860	1860	0
330	20241014	133100	112737328	1860	1860	1860	1860	2
331	20241014	133000	112733608	1850	1850	1850	1850	0
332	20241014	132900	112733608	1850	1850	1850	1850	0
333	20241014	132800	112733608	1850	1860	1860	1850	1386
334	20241014	132700	110156148	1860	1854	1860	1854	5786
335	20241014	132600	99409336	1854	1851	1854	1851	12
336	20241014	132500	99387121	1854	1854	1854	1854	0
337	20241014	132400	99387121	1854	1854	1854	1854	1
338	20241014	132300	99385267	1854	1854	1854	1854	2
339	20241014	132200	99381559	1850	1853	1854	1850	57
340	20241014	132100	99275940	1853	1853	1853	1853	0
341	20241014	132000	99275940	1853	1853	1853	1853	0
342	20241014	131900	99275940	1853	1853	1853	1853	3
343	20241014	131800	99270381	1853	1853	1853	1853	3
344	20241014	131700	99264822	1853	1853	1853	1853	100
345	20241014	131600	99079522	1853	1853	1853	1853	0
346	20241014	131500	99079522	1853	1853	1853	1853	0
347	20241014	131400	99079522	1853	1853	1853	1853	0
348	20241014	131300	99079522	1853	1848	1853	1848	202
349	20241014	131200	98706216	1848	1848	1848	1848	0
350	20241014	131100	98706216	1848	1848	1848	1848	14
351	20241014	131000	98680344	1848	1848	1848	1848	109
352	20241014	130900	98478912	1848	1848	1848	1848	0
353	20241014	130800	98478912	1848	1848	1848	1848	0
354	20241014	130700	98478912	1848	1848	1848	1848	1
355	20241014	130600	98477064	1850	1850	1850	1850	0
356	20241014	130500	98477064	1850	1850	1850	1850	0
357	20241014	130400	98477064	1850	1850	1850	1850	0
358	20241014	130300	98477064	1850	1850	1850	1850	0
359	20241014	130200	98477064	1850	1850	1850	1850	0
360	20241014	130100	98477064	1850	1850	1850	1850	0
361	20241014	130000	98477064	1850	1850	1850	1850	0
362	20241014	125900	98477064	1850	1850	1850	1850	0
363	20241014	125800	98477064	1850	1850	1850	1850	0
364	20241014	125700	98477064	1850	1854	1854	1849	552
365	20241014	125600	97456408	1850	1850	1850	1850	0
366	20241014	125500	97456408	1850	1850	1850	1850	546
367	20241014	125400	96446308	1855	1855	1855	1855	1
368	20241014	125300	96444453	1855	1855	1855	1855	0
369	20241014	125200	96444453	1855	1855	1855	1855	0
370	20241014	125100	96444453	1855	1855	1855	1855	0
371	20241014	125000	96444453	1855	1855	1855	1855	0
372	20241014	124900	96444453	1855	1855	1855	1855	0
373	20241014	124800	96444453	1855	1855	1855	1855	0
374	20241014	124700	96444453	1855	1855	1855	1855	0
375	20241014	124600	96444453	1855	1855	1855	1855	500
376	20241014	124500	95516953	1855	1855	1855	1855	0
377	20241014	124400	95516953	1855	1855	1855	1855	0
378	20241014	124300	95516953	1855	1854	1855	1854	26
379	20241014	124200	95468748	1855	1855	1855	1855	0
380	20241014	124100	95468748	1855	1855	1855	1855	3
381	20241014	124000	95463183	1855	1855	1855	1855	0
382	20241014	123900	95463183	1855	1855	1855	1855	0
383	20241014	123800	95463183	1855	1855	1855	1855	1
384	20241014	123700	95461328	1855	1855	1855	1855	0
385	20241014	123600	95461328	1855	1855	1855	1855	0
386	20241014	123500	95461328	1855	1855	1855	1855	0
387	20241014	123400	95461328	1855	1855	1855	1855	35
388	20241014	123300	95396403	1850	1850	1850	1850	73
389	20241014	123200	95261353	1855	1850	1855	1850	903
390	20241014	123100	93590788	1851	1851	1851	1851	15
391	20241014	123000	93563023	1855	1855	1855	1855	369
392	20241014	122900	92878528	1855	1855	1855	1855	0
393	20241014	122800	92878528	1855	1855	1855	1852	48
394	20241014	122700	92789566	1854	1855	1855	1854	4
395	20241014	122600	92782148	1855	1855	1855	1855	0
396	20241014	122500	92782148	1855	1855	1855	1855	0
397	20241014	122400	92782148	1855	1855	1855	1855	0
398	20241014	122300	92782148	1855	1855	1855	1855	0
399	20241014	122200	92782148	1855	1849	1855	1849	672
400	20241014	122100	91539608	1849	1849	1849	1849	0
401	20241014	122000	91539608	1849	1849	1849	1849	1
402	20241014	121900	91537759	1849	1849	1849	1849	0
403	20241014	121800	91537759	1849	1849	1849	1849	1
404	20241014	121700	91535910	1845	1847	1849	1845	85
405	20241014	121600	91379055	1847	1849	1849	1847	11
406	20241014	121500	91358736	1848	1848	1848	1848	0
407	20241014	121400	91358736	1848	1848	1848	1848	0
408	20241014	121300	91358736	1848	1848	1848	1848	0
409	20241014	121200	91358736	1848	1849	1849	1848	129
410	20241014	121100	91120335	1855	1855	1855	1855	0
411	20241014	121000	91120335	1855	1855	1855	1855	0
412	20241014	120900	91120335	1855	1855	1855	1855	0
413	20241014	120800	91120335	1855	1855	1855	1855	0
414	20241014	120700	91120335	1855	1855	1855	1855	0
415	20241014	120600	91120335	1855	1855	1855	1855	1
416	20241014	120500	91118480	1855	1855	1855	1855	0
417	20241014	120400	91118480	1855	1855	1855	1855	0
418	20241014	120300	91118480	1855	1855	1855	1855	0
419	20241014	120200	91118480	1855	1855	1855	1855	1
420	20241014	120100	91116625	1849	1849	1849	1849	0
421	20241014	120000	91116625	1849	1849	1849	1849	0
422	20241014	115900	91116625	1849	1849	1849	1849	0
423	20241014	115800	91116625	1849	1849	1849	1849	0
424	20241014	115700	91116625	1849	1852	1852	1849	5007
425	20241014	115600	81853665	1852	1852	1852	1852	0
426	20241014	115500	81853665	1852	1852	1852	1852	0
427	20241014	115400	81853665	1852	1852	1852	1852	0
428	20241014	115300	81853665	1852	1852	1852	1852	0
429	20241014	115200	81853665	1852	1852	1852	1852	0
430	20241014	115100	81853665	1852	1852	1852	1852	5
431	20241014	115000	81844405	1857	1857	1857	1857	0
432	20241014	114900	81844405	1857	1857	1857	1857	0
433	20241014	114800	81844405	1857	1857	1857	1857	0
434	20241014	114700	81844405	1857	1857	1857	1857	0
435	20241014	114600	81844405	1857	1857	1857	1857	0
436	20241014	114500	81844405	1857	1857	1857	1857	0
437	20241014	114400	81844405	1857	1857	1857	1857	0
438	20241014	114300	81844405	1857	1857	1857	1857	0
439	20241014	114200	81844405	1857	1857	1857	1857	0
440	20241014	114100	81844405	1857	1857	1857	1857	0
441	20241014	114000	81844405	1857	1857	1857	1857	0
442	20241014	113900	81844405	1857	1857	1857	1857	0
443	20241014	113800	81844405	1857	1857	1857	1857	5
444	20241014	113700	81835120	1857	1857	1857	1857	0
445	20241014	113600	81835120	1857	1857	1857	1857	0
446	20241014	113500	81835120	1857	1857	1857	1857	0
447	20241014	113400	81835120	1857	1857	1857	1857	0
448	20241014	113300	81835120	1857	1857	1857	1857	0
449	20241014	113200	81835120	1857	1857	1857	1857	0
450	20241014	113100	81835120	1857	1857	1857	1857	0
451	20241014	113000	81835120	1857	1857	1857	1857	0
452	20241014	112900	81835120	1857	1857	1857	1857	0
453	20241014	112800	81835120	1857	1857	1857	1857	0
454	20241014	112700	81835120	1857	1850	1857	1850	4
455	20241014	112600	81827706	1858	1858	1858	1858	0
456	20241014	112500	81827706	1858	1858	1858	1858	0
457	20241014	112400	81827706	1858	1858	1858	1858	0
458	20241014	112300	81827706	1858	1858	1858	1858	0
459	20241014	112200	81827706	1858	1858	1858	1858	51
460	20241014	112100	81732948	1850	1850	1850	1850	0
461	20241014	112000	81732948	1850	1850	1850	1850	0
462	20241014	111900	81732948	1850	1850	1850	1850	0
463	20241014	111800	81732948	1850	1850	1850	1850	0
464	20241014	111700	81732948	1850	1850	1850	1850	0
465	20241014	111600	81732948	1850	1850	1850	1850	100
466	20241014	111500	81547948	1859	1859	1859	1859	0
467	20241014	111400	81547948	1859	1859	1859	1859	0
468	20241014	111300	81547948	1859	1859	1859	1859	0
469	20241014	111200	81547948	1859	1859	1859	1859	0
470	20241014	111100	81547948	1859	1859	1859	1859	0
471	20241014	111000	81547948	1859	1841	1859	1841	500
472	20241014	110900	80622373	1838	1838	1838	1838	0
473	20241014	110800	80622373	1838	1838	1838	1838	0
474	20241014	110700	80622373	1838	1838	1838	1838	0
475	20241014	110600	80622373	1838	1838	1838	1838	960
476	20241014	110500	78857893	1838	1841	1841	1838	3686
477	20241014	110400	72078230	1841	1841	1841	1841	50
478	20241014	110300	71986180	1841	1841	1841	1841	0
479	20241014	110200	71986180	1841	1841	1841	1841	33
480	20241014	110100	71925427	1841	1841	1841	1841	100
481	20241014	110000	71741327	1841	1841	1841	1841	0
482	20241014	105900	71741327	1841	1841	1841	1841	73
483	20241014	105800	71606934	1841	1841	1841	1841	0
484	20241014	105700	71606934	1841	1841	1841	1841	60
485	20241014	105600	71496474	1840	1841	1841	1840	44
486	20241014	105500	71415499	1841	1840	1841	1840	200
487	20241014	105400	71047319	1841	1843	1843	1841	2686
488	20241014	105300	66101513	1845	1845	1845	1845	0
489	20241014	105200	66101513	1845	1845	1845	1845	20
490	20241014	105100	66064613	1845	1851	1851	1845	6073
491	20241014	105000	54840908	1859	1859	1859	1859	0
492	20241014	104900	54840908	1859	1859	1859	1859	0
493	20241014	104800	54840908	1859	1859	1859	1859	0
494	20241014	104700	54840908	1859	1859	1859	1859	0
495	20241014	104600	54840908	1859	1859	1859	1859	0
496	20241014	104500	54840908	1859	1859	1859	1859	0
497	20241014	104400	54840908	1859	1859	1859	1859	0
498	20241014	104300	54840908	1859	1859	1859	1859	3
499	20241014	104200	54835331	1852	1852	1852	1852	1022
500	20241014	104100	52942587	1860	1860	1860	1860	0
501	20241014	104000	52942587	1860	1860	1860	1860	0
502	20241014	103900	52942587	1860	1860	1860	1860	0
503	20241014	103800	52942587	1860	1860	1860	1860	0
504	20241014	103700	52942587	1860	1860	1860	1860	0
505	20241014	103600	52942587	1860	1860	1860	1860	0
506	20241014	103500	52942587	1860	1860	1860	1860	0
507	20241014	103400	52942587	1860	1860	1860	1860	0
508	20241014	103300	52942587	1860	1860	1860	1860	0
509	20241014	103200	52942587	1860	1860	1860	1860	0
510	20241014	103100	52942587	1860	1860	1860	1860	1
511	20241014	103000	52940727	1860	1860	1860	1860	0
512	20241014	102900	52940727	1860	1860	1860	1860	0
513	20241014	102800	52940727	1860	1860	1860	1860	0
514	20241014	102700	52940727	1860	1860	1860	1860	4
515	20241014	102600	52933287	1851	1851	1851	1851	915
516	20241014	102500	51239622	1851	1851	1851	1850	580
517	20241014	102400	50166045	1848	1848	1848	1848	10
518	20241014	102300	50147565	1848	1848	1848	1848	0
519	20241014	102200	50147565	1848	1852	1852	1848	2431
520	20241014	102100	45649770	1860	1860	1860	1860	1
521	20241014	102000	45647910	1855	1855	1855	1855	1300
522	20241014	101900	43236410	1860	1860	1860	1860	0
523	20241014	101800	43236410	1860	1860	1860	1860	0
524	20241014	101700	43236410	1860	1860	1860	1860	1
525	20241014	101600	43234550	1860	1860	1860	1860	0
526	20241014	101500	43234550	1860	1860	1860	1860	50
527	20241014	101400	43141550	1860	1855	1860	1855	192
528	20241014	101300	42785385	1855	1855	1855	1855	242
529	20241014	101200	42336475	1861	1861	1861	1861	0
530	20241014	101100	42336475	1861	1861	1861	1861	0
531	20241014	101000	42336475	1861	1861	1861	1861	3
532	20241014	100900	42330892	1861	1861	1861	1861	2
533	20241014	100800	42327170	1860	1861	1861	1860	2001
534	20241014	100700	38605308	1855	1855	1855	1855	2
535	20241014	100600	38601598	1861	1860	1861	1860	1045
536	20241014	100500	36657895	1860	1856	1860	1856	2007
537	20241014	100400	32924903	1860	1860	1860	1860	0
538	20241014	100300	32924903	1860	1860	1860	1860	270
539	20241014	100200	32422703	1860	1860	1860	1860	2
540	20241014	100100	32418983	1860	1856	1860	1856	117
541	20241014	100000	32201614	1855	1852	1856	1852	212
542	20241014	095900	31808147	1857	1858	1859	1852	583
543	20241014	095800	30728197	1858	1858	1858	1858	2
544	20241014	095700	30724481	1859	1859	1859	1859	0
545	20241014	095600	30724481	1859	1860	1860	1859	4
546	20241014	095500	30717044	1860	1860	1860	1860	0
547	20241014	095400	30717044	1860	1860	1860	1860	50
548	20241014	095300	30624044	1860	1860	1860	1860	9
549	20241014	095200	30607304	1852	1852	1852	1852	601
550	20241014	095100	29494252	1860	1860	1860	1860	0
551	20241014	095000	29494252	1860	1860	1860	1860	3
552	20241014	094900	29488672	1860	1860	1860	1860	0
553	20241014	094800	29488672	1860	1859	1860	1859	202
554	20241014	094700	29113152	1852	1860	1860	1852	958
555	20241014	094600	27338928	1860	1860	1860	1860	27
556	20241014	094500	27288708	1860	1860	1860	1860	6
557	20241014	094400	27277548	1860	1860	1860	1860	15
558	20241014	094300	27249648	1860	1860	1860	1860	0
559	20241014	094200	27249648	1860	1860	1860	1860	0
560	20241014	094100	27249648	1860	1860	1860	1860	0
561	20241014	094000	27249648	1860	1860	1860	1860	0
562	20241014	093900	27249648	1860	1860	1860	1860	0
563	20241014	093800	27249648	1860	1860	1860	1860	0
564	20241014	093700	27249648	1860	1860	1860	1860	0
565	20241014	093600	27249648	1860	1860	1860	1860	1
566	20241014	093500	27247788	1860	1860	1860	1860	0
567	20241014	093400	27247788	1860	1860	1860	1860	0
568	20241014	093300	27247788	1860	1860	1860	1860	4
569	20241014	093200	27240348	1860	1859	1860	1859	3
570	20241014	093100	27234770	1850	1850	1850	1850	382
571	20241014	093000	26528070	1861	1861	1861	1861	0
572	20241014	092900	26528070	1861	1861	1861	1861	0
573	20241014	092800	26528070	1861	1861	1861	1861	0
574	20241014	092700	26528070	1861	1861	1861	1861	72
575	20241014	092600	26394078	1861	1861	1861	1850	1028
576	20241014	092500	24491960	1861	1861	1861	1850	904
577	20241014	092400	22819187	1860	1851	1860	1851	155
578	20241014	092300	22530914	1861	1861	1861	1861	0
579	20241014	092200	22530914	1861	1860	1861	1850	503
580	20241014	092100	21598944	1861	1859	1861	1859	466
581	20241014	092000	20732298	1859	1860	1860	1859	51
582	20241014	091900	20637479	1861	1860	1861	1860	18
583	20241014	091800	20603998	1848	1860	1861	1848	157
584	20241014	091700	20312049	1859	1859	1859	1859	114
585	20241014	091600	20100123	1860	1859	1860	1859	171
586	20241014	091500	19782119	1859	1856	1861	1845	692
587	20241014	091400	18497973	1855	1855	1855	1855	257
588	20241014	091300	18021238	1855	1850	1855	1850	80
589	20241014	091200	17873233	1856	1856	1856	1856	0
590	20241014	091100	17873233	1856	1845	1856	1845	49
591	20241014	091000	17782806	1856	1854	1856	1854	1606
592	20241014	090900	14804276	1854	1854	1854	1854	0
593	20241014	090800	14804276	1854	1850	1854	1850	9
594	20241014	090700	14787622	1854	1854	1854	1841	607
595	20241014	090600	13662832	1854	1845	1854	1840	1148
596	20241014	090500	11544955	1845	1847	1847	1845	350
597	20241014	090400	10898852	1855	1850	1855	1848	360
598	20241014	090300	10233051	1850	1850	1850	1849	1829
599	20241014	090200	6849402	1856	1863	1863	1851	1161
600	20241014	090100	4695369	1863	1860	1864	1857	303
601	20241014	090000	4132212	1867	1867	1867	1859	2214