KissMeData/010580/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185500	25096780	1230	1230	1230	1230	278
3	20241018	185400	25096780	1230	1230	1230	1230	0
4	20241018	185300	25096780	1230	1230	1230	1230	0
5	20241018	185200	25096780	1230	1230	1230	1230	0
6	20241018	185100	25096780	1230	1230	1230	1230	0
7	20241018	185000	25096780	1230	1230	1230	1230	0
8	20241018	184900	25096780	1230	1230	1230	1230	0
9	20241018	184800	25096780	1230	1230	1230	1230	0
10	20241018	184700	25096780	1230	1230	1230	1230	0
11	20241018	184600	25096780	1230	1230	1230	1230	0
12	20241018	184500	25096780	1230	1230	1230	1230	0
13	20241018	184400	25096780	1230	1230	1230	1230	0
14	20241018	184300	25096780	1230	1230	1230	1230	0
15	20241018	184200	25096780	1230	1230	1230	1230	0
16	20241018	184100	25096780	1230	1230	1230	1230	0
17	20241018	184000	25096780	1230	1230	1230	1230	0
18	20241018	183900	25096780	1230	1230	1230	1230	0
19	20241018	183800	25096780	1230	1230	1230	1230	0
20	20241018	183700	25096780	1230	1230	1230	1230	0
21	20241018	183600	25096780	1230	1230	1230	1230	0
22	20241018	183500	25096780	1230	1230	1230	1230	0
23	20241018	183400	25096780	1230	1230	1230	1230	0
24	20241018	183300	25096780	1230	1230	1230	1230	0
25	20241018	183200	25096780	1230	1230	1230	1230	0
26	20241018	183100	25096780	1230	1230	1230	1230	0
27	20241018	183000	25096780	1230	1230	1230	1230	0
28	20241018	182900	25096780	1230	1230	1230	1230	0
29	20241018	182800	25096780	1230	1230	1230	1230	0
30	20241018	182700	25096780	1230	1230	1230	1230	0
31	20241018	182600	25096780	1230	1230	1230	1230	0
32	20241018	182500	25096780	1230	1230	1230	1230	278
33	20241018	182400	25096780	1230	1230	1230	1230	0
34	20241018	182300	25096780	1230	1230	1230	1230	0
35	20241018	182200	25096780	1230	1230	1230	1230	0
36	20241018	182100	25096780	1230	1230	1230	1230	0
37	20241018	182000	25096780	1230	1230	1230	1230	0
38	20241018	181900	25096780	1230	1230	1230	1230	0
39	20241018	181800	25096780	1230	1230	1230	1230	0
40	20241018	181700	25096780	1230	1230	1230	1230	0
41	20241018	181600	25096780	1230	1230	1230	1230	0
42	20241018	181500	25096780	1230	1230	1230	1230	0
43	20241018	181400	25096780	1230	1230	1230	1230	0
44	20241018	181300	25096780	1230	1230	1230	1230	0
45	20241018	181200	25096780	1230	1230	1230	1230	0
46	20241018	181100	25096780	1230	1230	1230	1230	0
47	20241018	181000	25096780	1230	1230	1230	1230	0
48	20241018	180900	25096780	1230	1230	1230	1230	0
49	20241018	180800	25096780	1230	1230	1230	1230	0
50	20241018	180700	25096780	1230	1230	1230	1230	0
51	20241018	180600	25096780	1230	1230	1230	1230	0
52	20241018	180500	25096780	1230	1230	1230	1230	0
53	20241018	180400	25096780	1230	1230	1230	1230	0
54	20241018	180300	25096780	1230	1230	1230	1230	0
55	20241018	180200	25096780	1230	1230	1230	1230	0
56	20241018	180100	25096780	1230	1230	1230	1230	0
57	20241018	180000	25096780	1230	1230	1230	1230	0
58	20241018	175900	25096780	1230	1230	1230	1230	0
59	20241018	175800	25096780	1230	1230	1230	1230	0
60	20241018	175700	25096780	1230	1230	1230	1230	0
61	20241018	175600	25096780	1230	1230	1230	1230	0
62	20241018	175500	25096780	1230	1230	1230	1230	278
63	20241018	175400	25096780	1230	1230	1230	1230	0
64	20241018	175300	25096780	1230	1230	1230	1230	0
65	20241018	175200	25096780	1230	1230	1230	1230	0
66	20241018	175100	25096780	1230	1230	1230	1230	0
67	20241018	175000	25096780	1230	1230	1230	1230	0
68	20241018	174900	25096780	1230	1230	1230	1230	0
69	20241018	174800	25096780	1230	1230	1230	1230	0
70	20241018	174700	25096780	1230	1230	1230	1230	0
71	20241018	174600	25096780	1230	1230	1230	1230	0
72	20241018	174500	25096780	1230	1230	1230	1230	0
73	20241018	174400	25096780	1230	1230	1230	1230	0
74	20241018	174300	25096780	1230	1230	1230	1230	0
75	20241018	174200	25096780	1230	1230	1230	1230	0
76	20241018	174100	25096780	1230	1230	1230	1230	0
77	20241018	174000	25096780	1230	1230	1230	1230	0
78	20241018	173900	25096780	1230	1230	1230	1230	0
79	20241018	173800	25096780	1230	1230	1230	1230	0
80	20241018	173700	25096780	1230	1230	1230	1230	0
81	20241018	173600	25096780	1230	1230	1230	1230	0
82	20241018	173500	25096780	1230	1230	1230	1230	0
83	20241018	173400	25096780	1230	1230	1230	1230	0
84	20241018	173300	25096780	1230	1230	1230	1230	0
85	20241018	173200	25096780	1230	1230	1230	1230	0
86	20241018	173100	25096780	1230	1230	1230	1230	0
87	20241018	173000	25096780	1230	1230	1230	1230	0
88	20241018	172900	25096780	1230	1230	1230	1230	0
89	20241018	172800	25096780	1230	1230	1230	1230	0
90	20241018	172700	25096780	1230	1230	1230	1230	0
91	20241018	172600	25096780	1230	1230	1230	1230	0
92	20241018	172500	25096780	1230	1230	1230	1230	278
93	20241018	172400	25096780	1230	1230	1230	1230	0
94	20241018	172300	25096780	1230	1230	1230	1230	0
95	20241018	172200	25096780	1230	1230	1230	1230	0
96	20241018	172100	25096780	1230	1230	1230	1230	0
97	20241018	172000	25096780	1230	1230	1230	1230	0
98	20241018	171900	25096780	1230	1230	1230	1230	0
99	20241018	171800	25096780	1230	1230	1230	1230	0
100	20241018	171700	25096780	1230	1230	1230	1230	0
101	20241018	171600	25096780	1230	1230	1230	1230	0
102	20241018	171500	25096780	1230	1230	1230	1230	0
103	20241018	171400	25096780	1230	1230	1230	1230	0
104	20241018	171300	25096780	1230	1230	1230	1230	0
105	20241018	171200	25096780	1230	1230	1230	1230	0
106	20241018	171100	25096780	1230	1230	1230	1230	0
107	20241018	171000	25096780	1230	1230	1230	1230	0
108	20241018	170900	25096780	1230	1230	1230	1230	0
109	20241018	170800	25096780	1230	1230	1230	1230	0
110	20241018	170700	25096780	1230	1230	1230	1230	0
111	20241018	170600	25096780	1230	1230	1230	1230	0
112	20241018	170500	25096780	1230	1230	1230	1230	0
113	20241018	170400	25096780	1230	1230	1230	1230	0
114	20241018	170300	25096780	1230	1230	1230	1230	0
115	20241018	170200	25096780	1230	1230	1230	1230	0
116	20241018	170100	25096780	1230	1230	1230	1230	0
117	20241018	170000	25096780	1230	1230	1230	1230	0
118	20241018	165900	25096780	1230	1230	1230	1230	0
119	20241018	165800	25096780	1230	1230	1230	1230	0
120	20241018	165700	25096780	1230	1230	1230	1230	0
121	20241018	165600	25096780	1230	1230	1230	1230	0
122	20241018	165500	25096780	1230	1230	1230	1230	278
123	20241018	165400	25096780	1230	1230	1230	1230	0
124	20241018	165300	25096780	1230	1230	1230	1230	0
125	20241018	165200	25096780	1230	1230	1230	1230	0
126	20241018	165100	25096780	1230	1230	1230	1230	0
127	20241018	165000	25096780	1230	1230	1230	1230	0
128	20241018	164900	25096780	1230	1230	1230	1230	0
129	20241018	164800	25096780	1230	1230	1230	1230	0
130	20241018	164700	25096780	1230	1230	1230	1230	0
131	20241018	164600	25096780	1230	1230	1230	1230	0
132	20241018	164500	25096780	1230	1230	1230	1230	0
133	20241018	164400	25096780	1230	1230	1230	1230	0
134	20241018	164300	25096780	1230	1230	1230	1230	0
135	20241018	164200	25096780	1230	1230	1230	1230	0
136	20241018	164100	25096780	1230	1230	1230	1230	0
137	20241018	164000	25096780	1230	1230	1230	1230	0
138	20241018	163900	25096780	1230	1230	1230	1230	0
139	20241018	163800	25096780	1230	1230	1230	1230	0
140	20241018	163700	25096780	1230	1230	1230	1230	0
141	20241018	163600	25096780	1230	1230	1230	1230	0
142	20241018	163500	25096780	1230	1230	1230	1230	0
143	20241018	163400	25096780	1230	1230	1230	1230	0
144	20241018	163300	25096780	1230	1230	1230	1230	0
145	20241018	163200	25096780	1230	1230	1230	1230	0
146	20241018	163100	25096780	1230	1230	1230	1230	0
147	20241018	163000	25096780	1230	1230	1230	1230	0
148	20241018	162900	25096780	1230	1230	1230	1230	0
149	20241018	162800	25096780	1230	1230	1230	1230	0
150	20241018	162700	25096780	1230	1230	1230	1230	0
151	20241018	162600	25096780	1230	1230	1230	1230	0
152	20241018	162500	25096780	1230	1230	1230	1230	278
153	20241018	162400	25096780	1230	1230	1230	1230	0
154	20241018	162300	25096780	1230	1230	1230	1230	0
155	20241018	162200	25096780	1230	1230	1230	1230	0
156	20241018	162100	25096780	1230	1230	1230	1230	0
157	20241018	162000	25096780	1230	1230	1230	1230	0
158	20241018	161900	25096780	1230	1230	1230	1230	0
159	20241018	161800	25096780	1230	1230	1230	1230	0
160	20241018	161700	25096780	1230	1230	1230	1230	0
161	20241018	161600	25096780	1230	1230	1230	1230	0
162	20241018	161500	25096780	1230	1230	1230	1230	0
163	20241018	161400	25096780	1230	1230	1230	1230	0
164	20241018	161300	25096780	1230	1230	1230	1230	0
165	20241018	161200	25096780	1230	1230	1230	1230	0
166	20241018	161100	25096780	1230	1230	1230	1230	0
167	20241018	161000	25096780	1230	1230	1230	1230	0
168	20241018	160900	25096780	1230	1230	1230	1230	0
169	20241018	160800	25096780	1230	1230	1230	1230	0
170	20241018	160700	25096780	1230	1230	1230	1230	0
171	20241018	160600	25096780	1230	1230	1230	1230	0
172	20241018	160500	25096780	1230	1230	1230	1230	0
173	20241018	160400	25096780	1230	1230	1230	1230	0
174	20241018	160300	25096780	1230	1230	1230	1230	0
175	20241018	160200	25096780	1230	1230	1230	1230	0
176	20241018	160100	25096780	1230	1230	1230	1230	0
177	20241018	160000	25096780	1230	1230	1230	1230	0
178	20241018	155900	25096780	1230	1230	1230	1230	0
179	20241018	155800	25096780	1230	1230	1230	1230	0
180	20241018	155700	25096780	1230	1230	1230	1230	0
181	20241018	155600	25096780	1230	1230	1230	1230	0
182	20241018	155500	25096780	1230	1230	1230	1230	278
183	20241018	155400	25096780	1230	1230	1230	1230	0
184	20241018	155300	25096780	1230	1230	1230	1230	0
185	20241018	155200	25096780	1230	1230	1230	1230	0
186	20241018	155100	25096780	1230	1230	1230	1230	0
187	20241018	155000	25096780	1230	1230	1230	1230	0
188	20241018	154900	25096780	1230	1230	1230	1230	0
189	20241018	154800	25096780	1230	1230	1230	1230	0
190	20241018	154700	25096780	1230	1230	1230	1230	0
191	20241018	154600	25096780	1230	1230	1230	1230	0
192	20241018	154500	25096780	1230	1230	1230	1230	0
193	20241018	154400	25096780	1230	1230	1230	1230	0
194	20241018	154300	25096780	1230	1230	1230	1230	0
195	20241018	154200	25096780	1230	1230	1230	1230	0
196	20241018	154100	25096780	1230	1230	1230	1230	0
197	20241018	154000	25096780	1230	1230	1230	1230	0
198	20241018	153900	25096780	1230	1230	1230	1230	0
199	20241018	153800	25096780	1230	1230	1230	1230	0
200	20241018	153700	25096780	1230	1230	1230	1230	0
201	20241018	153600	25096780	1230	1230	1230	1230	0
202	20241018	153500	25096780	1230	1230	1230	1230	0
203	20241018	153400	25096780	1230	1230	1230	1230	0
204	20241018	153300	25096780	1230	1230	1230	1230	0
205	20241018	153200	25096780	1230	1230	1230	1230	0
206	20241018	153100	25096780	1230	1230	1230	1230	0
207	20241018	153000	25096780	1230	1230	1230	1230	278
208	20241018	152900	24754840	1229	1229	1229	1229	0
209	20241018	152800	24754840	1229	1229	1229	1229	0
210	20241018	152700	24754840	1229	1229	1229	1229	0
211	20241018	152600	24754840	1229	1229	1229	1229	0
212	20241018	152500	24754840	1229	1229	1229	1229	0
213	20241018	152400	24754840	1229	1229	1229	1229	0
214	20241018	152300	24754840	1229	1229	1229	1229	0
215	20241018	152200	24754840	1229	1229	1229	1229	0
216	20241018	152100	24754840	1229	1229	1229	1229	0
217	20241018	152000	24754840	1229	1229	1229	1229	0
218	20241018	151900	24754840	1229	1229	1229	1229	0
219	20241018	151800	24754840	1229	1229	1229	1229	0
220	20241018	151700	24754840	1229	1229	1229	1229	0
221	20241018	151600	24754840	1229	1229	1229	1229	0
222	20241018	151500	24754840	1229	1229	1229	1229	0
223	20241018	151400	24754840	1229	1229	1229	1229	0
224	20241018	151300	24754840	1229	1229	1229	1229	0
225	20241018	151200	24754840	1229	1229	1229	1229	0
226	20241018	151100	24754840	1229	1232	1232	1229	100
227	20241018	151000	24631846	1230	1230	1230	1230	0
228	20241018	150900	24631846	1230	1230	1230	1230	0
229	20241018	150800	24631846	1230	1230	1230	1230	0
230	20241018	150700	24631846	1230	1230	1230	1230	0
231	20241018	150600	24631846	1230	1230	1230	1230	0
232	20241018	150500	24631846	1230	1230	1230	1230	0
233	20241018	150400	24631846	1230	1230	1230	1230	0
234	20241018	150300	24631846	1230	1231	1231	1230	13
235	20241018	150200	24615855	1230	1230	1230	1230	0
236	20241018	150100	24615855	1230	1230	1230	1230	0
237	20241018	150000	24615855	1230	1230	1230	1230	0
238	20241018	145900	24615855	1230	1230	1230	1230	0
239	20241018	145800	24615855	1230	1230	1230	1230	0
240	20241018	145700	24615855	1230	1230	1230	1230	0
241	20241018	145600	24615855	1230	1230	1230	1230	0
242	20241018	145500	24615855	1230	1230	1230	1230	0
243	20241018	145400	24615855	1230	1230	1230	1230	0
244	20241018	145300	24615855	1230	1230	1230	1230	0
245	20241018	145200	24615855	1230	1230	1230	1230	0
246	20241018	145100	24615855	1230	1230	1230	1230	0
247	20241018	145000	24615855	1230	1230	1230	1230	0
248	20241018	144900	24615855	1230	1230	1230	1230	0
249	20241018	144800	24615855	1230	1230	1230	1230	0
250	20241018	144700	24615855	1230	1230	1230	1230	0
251	20241018	144600	24615855	1230	1230	1230	1230	0
252	20241018	144500	24615855	1230	1230	1230	1230	0
253	20241018	144400	24615855	1230	1230	1230	1230	0
254	20241018	144300	24615855	1230	1230	1230	1230	0
255	20241018	144200	24615855	1230	1230	1230	1230	0
256	20241018	144100	24615855	1230	1237	1237	1230	4
257	20241018	144000	24610921	1238	1238	1238	1238	0
258	20241018	143900	24610921	1238	1238	1238	1238	0
259	20241018	143800	24610921	1238	1238	1238	1238	0
260	20241018	143700	24610921	1238	1238	1238	1238	0
261	20241018	143600	24610921	1238	1238	1238	1238	0
262	20241018	143500	24610921	1238	1238	1238	1238	0
263	20241018	143400	24610921	1238	1238	1238	1238	0
264	20241018	143300	24610921	1238	1238	1238	1238	1
265	20241018	143200	24609683	1238	1238	1238	1238	0
266	20241018	143100	24609683	1238	1238	1238	1238	0
267	20241018	143000	24609683	1238	1238	1238	1238	0
268	20241018	142900	24609683	1238	1238	1238	1238	0
269	20241018	142800	24609683	1238	1238	1238	1238	0
270	20241018	142700	24609683	1238	1238	1238	1238	0
271	20241018	142600	24609683	1238	1238	1238	1238	0
272	20241018	142500	24609683	1238	1238	1238	1238	0
273	20241018	142400	24609683	1238	1238	1238	1238	0
274	20241018	142300	24609683	1238	1238	1238	1238	0
275	20241018	142200	24609683	1238	1238	1238	1238	0
276	20241018	142100	24609683	1238	1238	1238	1238	0
277	20241018	142000	24609683	1238	1238	1238	1238	0
278	20241018	141900	24609683	1238	1238	1238	1238	0
279	20241018	141800	24609683	1238	1238	1238	1238	0
280	20241018	141700	24609683	1238	1238	1238	1238	0
281	20241018	141600	24609683	1238	1238	1238	1238	0
282	20241018	141500	24609683	1238	1238	1238	1238	0
283	20241018	141400	24609683	1238	1238	1238	1238	0
284	20241018	141300	24609683	1238	1238	1238	1238	500
285	20241018	141200	23990683	1238	1238	1238	1238	0
286	20241018	141100	23990683	1238	1238	1238	1238	0
287	20241018	141000	23990683	1238	1238	1238	1238	0
288	20241018	140900	23990683	1238	1238	1238	1238	0
289	20241018	140800	23990683	1238	1238	1238	1238	0
290	20241018	140700	23990683	1238	1238	1238	1238	4
291	20241018	140600	23985731	1238	1238	1238	1238	0
292	20241018	140500	23985731	1238	1238	1238	1238	346
293	20241018	140400	23557383	1237	1237	1237	1237	2079
294	20241018	140300	20985660	1237	1237	1237	1237	0
295	20241018	140200	20985660	1237	1237	1237	1237	0
296	20241018	140100	20985660	1237	1237	1237	1237	0
297	20241018	140000	20985660	1237	1237	1237	1237	0
298	20241018	135900	20985660	1237	1237	1237	1237	0
299	20241018	135800	20985660	1237	1237	1237	1237	0
300	20241018	135700	20985660	1237	1237	1237	1237	0
301	20241018	135600	20985660	1237	1237	1237	1237	0
302	20241018	135500	20985660	1237	1237	1237	1237	0
303	20241018	135400	20985660	1237	1237	1237	1237	0
304	20241018	135300	20985660	1237	1237	1237	1237	0
305	20241018	135200	20985660	1237	1237	1237	1237	0
306	20241018	135100	20985660	1237	1237	1237	1237	0
307	20241018	135000	20985660	1237	1237	1237	1237	0
308	20241018	134900	20985660	1237	1237	1237	1237	16
309	20241018	134800	20965868	1237	1237	1237	1237	300
310	20241018	134700	20594768	1237	1237	1237	1237	0
311	20241018	134600	20594768	1237	1237	1237	1237	0
312	20241018	134500	20594768	1237	1237	1237	1237	0
313	20241018	134400	20594768	1237	1237	1237	1237	0
314	20241018	134300	20594768	1237	1237	1237	1237	0
315	20241018	134200	20594768	1237	1237	1237	1237	0
316	20241018	134100	20594768	1237	1237	1237	1237	0
317	20241018	134000	20594768	1237	1237	1237	1237	0
318	20241018	133900	20594768	1237	1237	1237	1237	0
319	20241018	133800	20594768	1237	1237	1237	1237	0
320	20241018	133700	20594768	1237	1237	1237	1237	0
321	20241018	133600	20594768	1237	1237	1237	1237	0
322	20241018	133500	20594768	1237	1237	1237	1237	0
323	20241018	133400	20594768	1237	1237	1237	1237	0
324	20241018	133300	20594768	1237	1238	1238	1237	4
325	20241018	133200	20589817	1238	1238	1238	1238	0
326	20241018	133100	20589817	1238	1238	1238	1238	0
327	20241018	133000	20589817	1238	1238	1238	1238	0
328	20241018	132900	20589817	1238	1238	1238	1238	0
329	20241018	132800	20589817	1238	1238	1238	1238	0
330	20241018	132700	20589817	1238	1238	1238	1238	7
331	20241018	132600	20581151	1237	1237	1237	1237	0
332	20241018	132500	20581151	1237	1237	1237	1237	0
333	20241018	132400	20581151	1237	1237	1237	1237	0
334	20241018	132300	20581151	1237	1237	1237	1237	0
335	20241018	132200	20581151	1237	1237	1237	1237	46
336	20241018	132100	20524249	1237	1237	1237	1237	0
337	20241018	132000	20524249	1237	1237	1237	1237	415
338	20241018	131900	20010894	1237	1237	1237	1237	0
339	20241018	131800	20010894	1237	1237	1237	1237	0
340	20241018	131700	20010894	1237	1237	1237	1237	2585
341	20241018	131600	16813249	1237	1237	1237	1237	0
342	20241018	131500	16813249	1237	1237	1237	1237	0
343	20241018	131400	16813249	1237	1237	1237	1237	0
344	20241018	131300	16813249	1237	1237	1237	1237	0
345	20241018	131200	16813249	1237	1237	1237	1237	0
346	20241018	131100	16813249	1237	1237	1237	1237	0
347	20241018	131000	16813249	1237	1237	1237	1237	0
348	20241018	130900	16813249	1237	1237	1237	1237	0
349	20241018	130800	16813249	1237	1237	1237	1237	0
350	20241018	130700	16813249	1237	1237	1237	1237	0
351	20241018	130600	16813249	1237	1237	1237	1237	0
352	20241018	130500	16813249	1237	1237	1237	1237	0
353	20241018	130400	16813249	1237	1237	1237	1237	0
354	20241018	130300	16813249	1237	1237	1237	1237	0
355	20241018	130200	16813249	1237	1237	1237	1237	0
356	20241018	130100	16813249	1237	1237	1237	1237	0
357	20241018	130000	16813249	1237	1237	1237	1237	34
358	20241018	125900	16771191	1237	1237	1237	1237	0
359	20241018	125800	16771191	1237	1237	1237	1237	0
360	20241018	125700	16771191	1237	1237	1237	1237	0
361	20241018	125600	16771191	1237	1237	1237	1237	0
362	20241018	125500	16771191	1237	1237	1237	1237	0
363	20241018	125400	16771191	1237	1237	1237	1237	0
364	20241018	125300	16771191	1237	1237	1237	1237	0
365	20241018	125200	16771191	1237	1237	1237	1237	0
366	20241018	125100	16771191	1237	1237	1237	1237	0
367	20241018	125000	16771191	1237	1237	1237	1237	0
368	20241018	124900	16771191	1237	1237	1237	1237	63
369	20241018	124800	16693260	1238	1238	1238	1238	0
370	20241018	124700	16693260	1238	1238	1238	1238	0
371	20241018	124600	16693260	1238	1238	1238	1238	0
372	20241018	124500	16693260	1238	1238	1238	1238	0
373	20241018	124400	16693260	1238	1238	1238	1238	0
374	20241018	124300	16693260	1238	1238	1238	1238	0
375	20241018	124200	16693260	1238	1238	1238	1238	0
376	20241018	124100	16693260	1238	1238	1238	1238	576
377	20241018	124000	15980172	1238	1238	1238	1238	0
378	20241018	123900	15980172	1238	1238	1238	1238	0
379	20241018	123800	15980172	1238	1238	1238	1238	0
380	20241018	123700	15980172	1238	1238	1238	1238	19
381	20241018	123600	15956650	1238	1238	1238	1238	0
382	20241018	123500	15956650	1238	1238	1238	1238	5
383	20241018	123400	15950460	1237	1237	1237	1237	0
384	20241018	123300	15950460	1237	1237	1237	1237	12
385	20241018	123200	15935616	1238	1238	1238	1238	0
386	20241018	123100	15935616	1238	1238	1238	1238	100
387	20241018	123000	15811816	1244	1244	1244	1244	0
388	20241018	122900	15811816	1244	1244	1244	1244	0
389	20241018	122800	15811816	1244	1244	1244	1244	1
390	20241018	122700	15810572	1245	1245	1245	1245	0
391	20241018	122600	15810572	1245	1245	1245	1245	0
392	20241018	122500	15810572	1245	1245	1245	1245	0
393	20241018	122400	15810572	1245	1245	1245	1245	0
394	20241018	122300	15810572	1245	1245	1245	1245	14
395	20241018	122200	15793142	1244	1244	1244	1244	0
396	20241018	122100	15793142	1244	1244	1244	1244	0
397	20241018	122000	15793142	1244	1244	1244	1244	1
398	20241018	121900	15791898	1240	1240	1240	1240	254
399	20241018	121800	15476938	1237	1237	1237	1237	0
400	20241018	121700	15476938	1237	1237	1237	1237	0
401	20241018	121600	15476938	1237	1237	1237	1237	0
402	20241018	121500	15476938	1237	1237	1237	1237	1
403	20241018	121400	15475701	1240	1240	1240	1240	10
404	20241018	121300	15463301	1240	1240	1240	1240	0
405	20241018	121200	15463301	1240	1240	1240	1240	5
406	20241018	121100	15457101	1240	1240	1240	1240	0
407	20241018	121000	15457101	1240	1240	1240	1240	0
408	20241018	120900	15457101	1240	1240	1240	1240	0
409	20241018	120800	15457101	1240	1240	1240	1240	0
410	20241018	120700	15457101	1240	1240	1240	1240	0
411	20241018	120600	15457101	1240	1240	1240	1240	0
412	20241018	120500	15457101	1240	1240	1240	1240	0
413	20241018	120400	15457101	1240	1240	1240	1240	0
414	20241018	120300	15457101	1240	1240	1240	1240	0
415	20241018	120200	15457101	1240	1240	1240	1240	0
416	20241018	120100	15457101	1240	1240	1240	1240	0
417	20241018	120000	15457101	1240	1240	1240	1240	80
418	20241018	115900	15357901	1240	1240	1240	1240	0
419	20241018	115800	15357901	1240	1240	1240	1240	0
420	20241018	115700	15357901	1240	1240	1240	1240	0
421	20241018	115600	15357901	1240	1240	1240	1240	20
422	20241018	115500	15333101	1240	1240	1240	1240	0
423	20241018	115400	15333101	1240	1240	1240	1240	0
424	20241018	115300	15333101	1240	1240	1240	1240	50
425	20241018	115200	15271101	1226	1226	1226	1226	0
426	20241018	115100	15271101	1226	1226	1226	1226	0
427	20241018	115000	15271101	1226	1226	1226	1226	0
428	20241018	114900	15271101	1226	1226	1226	1226	0
429	20241018	114800	15271101	1226	1226	1226	1226	0
430	20241018	114700	15271101	1226	1226	1226	1226	0
431	20241018	114600	15271101	1226	1226	1226	1226	0
432	20241018	114500	15271101	1226	1226	1226	1226	0
433	20241018	114400	15271101	1226	1226	1226	1226	0
434	20241018	114300	15271101	1226	1226	1226	1226	0
435	20241018	114200	15271101	1226	1226	1226	1226	0
436	20241018	114100	15271101	1226	1226	1226	1226	0
437	20241018	114000	15271101	1226	1226	1226	1226	0
438	20241018	113900	15271101	1226	1226	1226	1226	0
439	20241018	113800	15271101	1226	1226	1226	1226	0
440	20241018	113700	15271101	1226	1226	1226	1226	1
441	20241018	113600	15269875	1240	1240	1240	1240	0
442	20241018	113500	15269875	1240	1240	1240	1240	0
443	20241018	113400	15269875	1240	1240	1240	1240	0
444	20241018	113300	15269875	1240	1240	1240	1240	0
445	20241018	113200	15269875	1240	1240	1240	1240	0
446	20241018	113100	15269875	1240	1240	1240	1240	103
447	20241018	113000	15142155	1240	1240	1240	1240	0
448	20241018	112900	15142155	1240	1240	1240	1240	0
449	20241018	112800	15142155	1240	1240	1240	1240	0
450	20241018	112700	15142155	1240	1240	1240	1240	0
451	20241018	112600	15142155	1240	1240	1240	1240	1
452	20241018	112500	15140915	1240	1240	1240	1240	0
453	20241018	112400	15140915	1240	1240	1240	1240	0
454	20241018	112300	15140915	1240	1240	1240	1240	0
455	20241018	112200	15140915	1240	1240	1240	1240	200
456	20241018	112100	14892915	1240	1240	1240	1240	0
457	20241018	112000	14892915	1240	1240	1240	1240	233
458	20241018	111900	14603995	1240	1240	1240	1240	10
459	20241018	111800	14591595	1240	1240	1240	1240	0
460	20241018	111700	14591595	1240	1240	1240	1240	0
461	20241018	111600	14591595	1240	1240	1240	1240	119
462	20241018	111500	14444035	1240	1240	1240	1240	0
463	20241018	111400	14444035	1240	1240	1240	1240	0
464	20241018	111300	14444035	1240	1240	1240	1240	0
465	20241018	111200	14444035	1240	1240	1240	1240	0
466	20241018	111100	14444035	1240	1240	1240	1240	0
467	20241018	111000	14444035	1240	1240	1240	1240	101
468	20241018	110900	14318795	1240	1240	1240	1240	392
469	20241018	110800	13832715	1240	1230	1240	1230	1151
470	20241018	110700	12409698	1220	1220	1220	1220	0
471	20241018	110600	12409698	1220	1220	1220	1220	0
472	20241018	110500	12409698	1220	1220	1220	1220	0
473	20241018	110400	12409698	1220	1220	1220	1220	0
474	20241018	110300	12409698	1220	1220	1220	1220	0
475	20241018	110200	12409698	1220	1220	1220	1220	0
476	20241018	110100	12409698	1220	1220	1220	1220	0
477	20241018	110000	12409698	1220	1220	1220	1220	255
478	20241018	105900	12098598	1214	1214	1214	1214	0
479	20241018	105800	12098598	1214	1214	1214	1214	0
480	20241018	105700	12098598	1214	1214	1214	1214	0
481	20241018	105600	12098598	1214	1214	1214	1214	0
482	20241018	105500	12098598	1214	1214	1214	1214	0
483	20241018	105400	12098598	1214	1214	1214	1214	0
484	20241018	105300	12098598	1214	1214	1214	1214	0
485	20241018	105200	12098598	1214	1214	1214	1214	0
486	20241018	105100	12098598	1214	1214	1214	1214	0
487	20241018	105000	12098598	1214	1214	1214	1214	1
488	20241018	104900	12097384	1240	1240	1240	1240	0
489	20241018	104800	12097384	1240	1240	1240	1240	0
490	20241018	104700	12097384	1240	1240	1240	1240	0
491	20241018	104600	12097384	1240	1240	1240	1240	0
492	20241018	104500	12097384	1240	1240	1240	1240	0
493	20241018	104400	12097384	1240	1240	1240	1240	0
494	20241018	104300	12097384	1240	1240	1240	1240	0
495	20241018	104200	12097384	1240	1240	1240	1240	330
496	20241018	104100	11688184	1240	1240	1240	1240	1
497	20241018	104000	11686944	1240	1240	1240	1240	0
498	20241018	103900	11686944	1240	1240	1240	1240	0
499	20241018	103800	11686944	1240	1240	1240	1240	0
500	20241018	103700	11686944	1240	1240	1240	1240	0
501	20241018	103600	11686944	1240	1240	1240	1240	0
502	20241018	103500	11686944	1240	1240	1240	1240	0
503	20241018	103400	11686944	1240	1240	1240	1240	0
504	20241018	103300	11686944	1240	1240	1240	1240	0
505	20241018	103200	11686944	1240	1240	1240	1240	0
506	20241018	103100	11686944	1240	1240	1240	1240	0
507	20241018	103000	11686944	1240	1240	1240	1240	0
508	20241018	102900	11686944	1240	1240	1240	1240	0
509	20241018	102800	11686944	1240	1240	1240	1240	0
510	20241018	102700	11686944	1240	1240	1240	1240	0
511	20241018	102600	11686944	1240	1240	1240	1240	0
512	20241018	102500	11686944	1240	1240	1240	1240	0
513	20241018	102400	11686944	1240	1240	1240	1240	0
514	20241018	102300	11686944	1240	1240	1240	1240	0
515	20241018	102200	11686944	1240	1240	1240	1240	0
516	20241018	102100	11686944	1240	1240	1240	1240	0
517	20241018	102000	11686944	1240	1240	1240	1240	0
518	20241018	101900	11686944	1240	1240	1240	1240	0
519	20241018	101800	11686944	1240	1240	1240	1240	0
520	20241018	101700	11686944	1240	1240	1240	1240	0
521	20241018	101600	11686944	1240	1240	1240	1240	5
522	20241018	101500	11680744	1240	1240	1240	1240	0
523	20241018	101400	11680744	1240	1240	1240	1240	0
524	20241018	101300	11680744	1240	1240	1240	1240	0
525	20241018	101200	11680744	1240	1240	1240	1240	0
526	20241018	101100	11680744	1240	1240	1240	1240	0
527	20241018	101000	11680744	1240	1240	1240	1240	0
528	20241018	100900	11680744	1240	1240	1240	1240	0
529	20241018	100800	11680744	1240	1240	1240	1240	0
530	20241018	100700	11680744	1240	1240	1240	1240	10
531	20241018	100600	11668344	1240	1240	1240	1240	0
532	20241018	100500	11668344	1240	1240	1240	1240	0
533	20241018	100400	11668344	1240	1240	1240	1240	2
534	20241018	100300	11665864	1240	1228	1240	1228	1000
535	20241018	100200	10429059	1228	1228	1228	1228	0
536	20241018	100100	10429059	1228	1228	1228	1228	0
537	20241018	100000	10429059	1228	1228	1228	1228	0
538	20241018	095900	10429059	1228	1228	1228	1228	0
539	20241018	095800	10429059	1228	1228	1228	1228	0
540	20241018	095700	10429059	1228	1228	1228	1228	5
541	20241018	095600	10422919	1228	1228	1228	1228	0
542	20241018	095500	10422919	1228	1228	1228	1228	10
543	20241018	095400	10410639	1228	1228	1228	1228	2
544	20241018	095300	10408183	1229	1229	1229	1229	0
545	20241018	095200	10408183	1229	1229	1229	1229	0
546	20241018	095100	10408183	1229	1229	1229	1229	0
547	20241018	095000	10408183	1229	1229	1229	1229	0
548	20241018	094900	10408183	1229	1229	1229	1229	1
549	20241018	094800	10406954	1209	1222	1222	1209	201
550	20241018	094700	10162025	1232	1232	1232	1232	0
551	20241018	094600	10162025	1232	1232	1232	1232	0
552	20241018	094500	10162025	1232	1232	1232	1232	0
553	20241018	094400	10162025	1232	1232	1232	1232	0
554	20241018	094300	10162025	1232	1232	1232	1232	0
555	20241018	094200	10162025	1232	1232	1232	1232	0
556	20241018	094100	10162025	1232	1232	1232	1232	1
557	20241018	094000	10160793	1233	1233	1233	1233	0
558	20241018	093900	10160793	1233	1233	1233	1233	10
559	20241018	093800	10148463	1234	1234	1234	1234	0
560	20241018	093700	10148463	1234	1234	1234	1234	0
561	20241018	093600	10148463	1234	1234	1234	1234	0
562	20241018	093500	10148463	1234	1234	1234	1234	0
563	20241018	093400	10148463	1234	1234	1234	1234	10
564	20241018	093300	10136123	1234	1234	1234	1234	10
565	20241018	093200	10123783	1234	1234	1234	1234	0
566	20241018	093100	10123783	1234	1234	1234	1234	1
567	20241018	093000	10122549	1234	1234	1234	1234	0
568	20241018	092900	10122549	1234	1234	1234	1234	0
569	20241018	092800	10122549	1234	1234	1234	1234	0
570	20241018	092700	10122549	1234	1234	1234	1234	0
571	20241018	092600	10122549	1234	1234	1234	1234	0
572	20241018	092500	10122549	1234	1234	1234	1234	0
573	20241018	092400	10122549	1234	1234	1234	1234	0
574	20241018	092300	10122549	1234	1234	1234	1234	0
575	20241018	092200	10122549	1234	1234	1234	1234	0
576	20241018	092100	10122549	1234	1234	1234	1234	0
577	20241018	092000	10122549	1234	1234	1234	1234	0
578	20241018	091900	10122549	1234	1234	1234	1234	0
579	20241018	091800	10122549	1234	1234	1234	1234	0
580	20241018	091700	10122549	1234	1234	1234	1234	91
581	20241018	091600	10010255	1221	1221	1221	1221	0
582	20241018	091500	10010255	1221	1221	1221	1221	30
583	20241018	091400	9973625	1247	1247	1247	1247	0
584	20241018	091300	9973625	1247	1247	1247	1247	0
585	20241018	091200	9973625	1247	1247	1247	1247	0
586	20241018	091100	9973625	1247	1247	1247	1247	1
587	20241018	091000	9972378	1247	1247	1247	1247	4
588	20241018	090900	9967390	1248	1248	1248	1248	0
589	20241018	090800	9967390	1248	1248	1248	1248	1
590	20241018	090700	9966142	1248	1248	1248	1248	1
591	20241018	090600	9964894	1249	1246	1249	1246	100
592	20241018	090500	9840144	1249	1249	1249	1249	100
593	20241018	090400	9715244	1249	1222	1249	1222	2110
594	20241018	090300	7110942	1200	1205	1205	1200	732
595	20241018	090200	6230832	1222	1220	1222	1165	1449
596	20241018	090100	4473827	1228	1227	1228	1227	11
597	20241018	090000	4460320	1220	1220	1220	1220	3656