KissMeData/018700/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190500	162973998	1236	1236	1236	1236	1025
3	20241011	190400	162973998	1236	1236	1236	1236	0
4	20241011	190300	162973998	1236	1236	1236	1236	0
5	20241011	190200	162973998	1236	1236	1236	1236	0
6	20241011	190100	162973998	1236	1236	1236	1236	0
7	20241011	190000	162973998	1236	1236	1236	1236	0
8	20241011	185900	162973998	1236	1236	1236	1236	0
9	20241011	185800	162973998	1236	1236	1236	1236	0
10	20241011	185700	162973998	1236	1236	1236	1236	0
11	20241011	185600	162973998	1236	1236	1236	1236	0
12	20241011	185500	162973998	1236	1236	1236	1236	0
13	20241011	185400	162973998	1236	1236	1236	1236	0
14	20241011	185300	162973998	1236	1236	1236	1236	0
15	20241011	185200	162973998	1236	1236	1236	1236	0
16	20241011	185100	162973998	1236	1236	1236	1236	0
17	20241011	185000	162973998	1236	1236	1236	1236	0
18	20241011	184900	162973998	1236	1236	1236	1236	0
19	20241011	184800	162973998	1236	1236	1236	1236	0
20	20241011	184700	162973998	1236	1236	1236	1236	0
21	20241011	184600	162973998	1236	1236	1236	1236	0
22	20241011	184500	162973998	1236	1236	1236	1236	0
23	20241011	184400	162973998	1236	1236	1236	1236	0
24	20241011	184300	162973998	1236	1236	1236	1236	0
25	20241011	184200	162973998	1236	1236	1236	1236	0
26	20241011	184100	162973998	1236	1236	1236	1236	0
27	20241011	184000	162973998	1236	1236	1236	1236	0
28	20241011	183900	162973998	1236	1236	1236	1236	0
29	20241011	183800	162973998	1236	1236	1236	1236	0
30	20241011	183700	162973998	1236	1236	1236	1236	0
31	20241011	183600	162973998	1236	1236	1236	1236	0
32	20241011	183500	162973998	1236	1236	1236	1236	1025
33	20241011	183400	162973998	1236	1236	1236	1236	0
34	20241011	183300	162973998	1236	1236	1236	1236	0
35	20241011	183200	162973998	1236	1236	1236	1236	0
36	20241011	183100	162973998	1236	1236	1236	1236	0
37	20241011	183000	162973998	1236	1236	1236	1236	0
38	20241011	182900	162973998	1236	1236	1236	1236	0
39	20241011	182800	162973998	1236	1236	1236	1236	0
40	20241011	182700	162973998	1236	1236	1236	1236	0
41	20241011	182600	162973998	1236	1236	1236	1236	0
42	20241011	182500	162973998	1236	1236	1236	1236	0
43	20241011	182400	162973998	1236	1236	1236	1236	0
44	20241011	182300	162973998	1236	1236	1236	1236	0
45	20241011	182200	162973998	1236	1236	1236	1236	0
46	20241011	182100	162973998	1236	1236	1236	1236	0
47	20241011	182000	162973998	1236	1236	1236	1236	0
48	20241011	181900	162973998	1236	1236	1236	1236	0
49	20241011	181800	162973998	1236	1236	1236	1236	0
50	20241011	181700	162973998	1236	1236	1236	1236	0
51	20241011	181600	162973998	1236	1236	1236	1236	0
52	20241011	181500	162973998	1236	1236	1236	1236	0
53	20241011	181400	162973998	1236	1236	1236	1236	0
54	20241011	181300	162973998	1236	1236	1236	1236	0
55	20241011	181200	162973998	1236	1236	1236	1236	0
56	20241011	181100	162973998	1236	1236	1236	1236	0
57	20241011	181000	162973998	1236	1236	1236	1236	0
58	20241011	180900	162973998	1236	1236	1236	1236	0
59	20241011	180800	162973998	1236	1236	1236	1236	0
60	20241011	180700	162973998	1236	1236	1236	1236	0
61	20241011	180600	162973998	1236	1236	1236	1236	0
62	20241011	180500	162973998	1236	1236	1236	1236	1025
63	20241011	180400	162973998	1236	1236	1236	1236	0
64	20241011	180300	162973998	1236	1236	1236	1236	0
65	20241011	180200	162973998	1236	1236	1236	1236	0
66	20241011	180100	162973998	1236	1236	1236	1236	0
67	20241011	180000	162973998	1236	1236	1236	1236	0
68	20241011	175900	162973998	1236	1236	1236	1236	0
69	20241011	175800	162973998	1236	1236	1236	1236	0
70	20241011	175700	162973998	1236	1236	1236	1236	0
71	20241011	175600	162973998	1236	1236	1236	1236	0
72	20241011	175500	162973998	1236	1236	1236	1236	0
73	20241011	175400	162973998	1236	1236	1236	1236	0
74	20241011	175300	162973998	1236	1236	1236	1236	0
75	20241011	175200	162973998	1236	1236	1236	1236	0
76	20241011	175100	162973998	1236	1236	1236	1236	0
77	20241011	175000	162973998	1236	1236	1236	1236	0
78	20241011	174900	162973998	1236	1236	1236	1236	0
79	20241011	174800	162973998	1236	1236	1236	1236	0
80	20241011	174700	162973998	1236	1236	1236	1236	0
81	20241011	174600	162973998	1236	1236	1236	1236	0
82	20241011	174500	162973998	1236	1236	1236	1236	0
83	20241011	174400	162973998	1236	1236	1236	1236	0
84	20241011	174300	162973998	1236	1236	1236	1236	0
85	20241011	174200	162973998	1236	1236	1236	1236	0
86	20241011	174100	162973998	1236	1236	1236	1236	0
87	20241011	174000	162973998	1236	1236	1236	1236	0
88	20241011	173900	162973998	1236	1236	1236	1236	0
89	20241011	173800	162973998	1236	1236	1236	1236	0
90	20241011	173700	162973998	1236	1236	1236	1236	0
91	20241011	173600	162973998	1236	1236	1236	1236	0
92	20241011	173500	162973998	1236	1236	1236	1236	1025
93	20241011	173400	162973998	1236	1236	1236	1236	0
94	20241011	173300	162973998	1236	1236	1236	1236	0
95	20241011	173200	162973998	1236	1236	1236	1236	0
96	20241011	173100	162973998	1236	1236	1236	1236	0
97	20241011	173000	162973998	1236	1236	1236	1236	0
98	20241011	172900	162973998	1236	1236	1236	1236	0
99	20241011	172800	162973998	1236	1236	1236	1236	0
100	20241011	172700	162973998	1236	1236	1236	1236	0
101	20241011	172600	162973998	1236	1236	1236	1236	0
102	20241011	172500	162973998	1236	1236	1236	1236	0
103	20241011	172400	162973998	1236	1236	1236	1236	0
104	20241011	172300	162973998	1236	1236	1236	1236	0
105	20241011	172200	162973998	1236	1236	1236	1236	0
106	20241011	172100	162973998	1236	1236	1236	1236	0
107	20241011	172000	162973998	1236	1236	1236	1236	0
108	20241011	171900	162973998	1236	1236	1236	1236	0
109	20241011	171800	162973998	1236	1236	1236	1236	0
110	20241011	171700	162973998	1236	1236	1236	1236	0
111	20241011	171600	162973998	1236	1236	1236	1236	0
112	20241011	171500	162973998	1236	1236	1236	1236	0
113	20241011	171400	162973998	1236	1236	1236	1236	0
114	20241011	171300	162973998	1236	1236	1236	1236	0
115	20241011	171200	162973998	1236	1236	1236	1236	0
116	20241011	171100	162973998	1236	1236	1236	1236	0
117	20241011	171000	162973998	1236	1236	1236	1236	0
118	20241011	170900	162973998	1236	1236	1236	1236	0
119	20241011	170800	162973998	1236	1236	1236	1236	0
120	20241011	170700	162973998	1236	1236	1236	1236	0
121	20241011	170600	162973998	1236	1236	1236	1236	0
122	20241011	170500	162973998	1236	1236	1236	1236	1025
123	20241011	170400	162973998	1236	1236	1236	1236	0
124	20241011	170300	162973998	1236	1236	1236	1236	0
125	20241011	170200	162973998	1236	1236	1236	1236	0
126	20241011	170100	162973998	1236	1236	1236	1236	0
127	20241011	170000	162973998	1236	1236	1236	1236	0
128	20241011	165900	162973998	1236	1236	1236	1236	0
129	20241011	165800	162973998	1236	1236	1236	1236	0
130	20241011	165700	162973998	1236	1236	1236	1236	0
131	20241011	165600	162973998	1236	1236	1236	1236	0
132	20241011	165500	162973998	1236	1236	1236	1236	0
133	20241011	165400	162973998	1236	1236	1236	1236	0
134	20241011	165300	162973998	1236	1236	1236	1236	0
135	20241011	165200	162973998	1236	1236	1236	1236	0
136	20241011	165100	162973998	1236	1236	1236	1236	0
137	20241011	165000	162973998	1236	1236	1236	1236	0
138	20241011	164900	162973998	1236	1236	1236	1236	0
139	20241011	164800	162973998	1236	1236	1236	1236	0
140	20241011	164700	162973998	1236	1236	1236	1236	0
141	20241011	164600	162973998	1236	1236	1236	1236	0
142	20241011	164500	162973998	1236	1236	1236	1236	0
143	20241011	164400	162973998	1236	1236	1236	1236	0
144	20241011	164300	162973998	1236	1236	1236	1236	0
145	20241011	164200	162973998	1236	1236	1236	1236	0
146	20241011	164100	162973998	1236	1236	1236	1236	0
147	20241011	164000	162973998	1236	1236	1236	1236	0
148	20241011	163900	162973998	1236	1236	1236	1236	0
149	20241011	163800	162973998	1236	1236	1236	1236	0
150	20241011	163700	162973998	1236	1236	1236	1236	0
151	20241011	163600	162973998	1236	1236	1236	1236	0
152	20241011	163500	162973998	1236	1236	1236	1236	1025
153	20241011	163400	162973998	1236	1236	1236	1236	0
154	20241011	163300	162973998	1236	1236	1236	1236	0
155	20241011	163200	162973998	1236	1236	1236	1236	0
156	20241011	163100	162973998	1236	1236	1236	1236	0
157	20241011	163000	162973998	1236	1236	1236	1236	0
158	20241011	162900	162973998	1236	1236	1236	1236	0
159	20241011	162800	162973998	1236	1236	1236	1236	0
160	20241011	162700	162973998	1236	1236	1236	1236	0
161	20241011	162600	162973998	1236	1236	1236	1236	0
162	20241011	162500	162973998	1236	1236	1236	1236	0
163	20241011	162400	162973998	1236	1236	1236	1236	0
164	20241011	162300	162973998	1236	1236	1236	1236	0
165	20241011	162200	162973998	1236	1236	1236	1236	0
166	20241011	162100	162973998	1236	1236	1236	1236	0
167	20241011	162000	162973998	1236	1236	1236	1236	0
168	20241011	161900	162973998	1236	1236	1236	1236	0
169	20241011	161800	162973998	1236	1236	1236	1236	0
170	20241011	161700	162973998	1236	1236	1236	1236	0
171	20241011	161600	162973998	1236	1236	1236	1236	0
172	20241011	161500	162973998	1236	1236	1236	1236	0
173	20241011	161400	162973998	1236	1236	1236	1236	0
174	20241011	161300	162973998	1236	1236	1236	1236	0
175	20241011	161200	162973998	1236	1236	1236	1236	0
176	20241011	161100	162973998	1236	1236	1236	1236	0
177	20241011	161000	162973998	1236	1236	1236	1236	0
178	20241011	160900	162973998	1236	1236	1236	1236	0
179	20241011	160800	162973998	1236	1236	1236	1236	0
180	20241011	160700	162973998	1236	1236	1236	1236	0
181	20241011	160600	162973998	1236	1236	1236	1236	0
182	20241011	160500	162973998	1236	1236	1236	1236	1025
183	20241011	160400	162973998	1236	1236	1236	1236	0
184	20241011	160300	162973998	1236	1236	1236	1236	0
185	20241011	160200	162973998	1236	1236	1236	1236	0
186	20241011	160100	162973998	1236	1236	1236	1236	0
187	20241011	160000	162973998	1236	1236	1236	1236	0
188	20241011	155900	162973998	1236	1236	1236	1236	0
189	20241011	155800	162973998	1236	1236	1236	1236	0
190	20241011	155700	162973998	1236	1236	1236	1236	0
191	20241011	155600	162973998	1236	1236	1236	1236	0
192	20241011	155500	162973998	1236	1236	1236	1236	0
193	20241011	155400	162973998	1236	1236	1236	1236	0
194	20241011	155300	162973998	1236	1236	1236	1236	0
195	20241011	155200	162973998	1236	1236	1236	1236	0
196	20241011	155100	162973998	1236	1236	1236	1236	0
197	20241011	155000	162973998	1236	1236	1236	1236	0
198	20241011	154900	162973998	1236	1236	1236	1236	0
199	20241011	154800	162973998	1236	1236	1236	1236	0
200	20241011	154700	162973998	1236	1236	1236	1236	0
201	20241011	154600	162973998	1236	1236	1236	1236	0
202	20241011	154500	162973998	1236	1236	1236	1236	0
203	20241011	154400	162973998	1236	1236	1236	1236	0
204	20241011	154300	162973998	1236	1236	1236	1236	0
205	20241011	154200	162973998	1236	1236	1236	1236	0
206	20241011	154100	162973998	1236	1236	1236	1236	0
207	20241011	154000	162973998	1236	1236	1236	1236	0
208	20241011	153900	162973998	1236	1236	1236	1236	0
209	20241011	153800	162973998	1236	1236	1236	1236	0
210	20241011	153700	162973998	1236	1236	1236	1236	0
211	20241011	153600	162973998	1236	1236	1236	1236	0
212	20241011	153500	162973998	1236	1236	1236	1236	1025
213	20241011	153400	162973998	1236	1236	1236	1236	0
214	20241011	153300	162973998	1236	1236	1236	1236	0
215	20241011	153200	162973998	1236	1236	1236	1236	0
216	20241011	153100	162973998	1236	1236	1236	1236	0
217	20241011	153000	162973998	1236	1236	1236	1236	1025
218	20241011	152900	161707098	1226	1226	1226	1226	0
219	20241011	152800	161707098	1226	1226	1226	1226	0
220	20241011	152700	161707098	1226	1226	1226	1226	0
221	20241011	152600	161707098	1226	1226	1226	1226	0
222	20241011	152500	161707098	1226	1226	1226	1226	0
223	20241011	152400	161707098	1226	1226	1226	1226	0
224	20241011	152300	161707098	1226	1226	1226	1226	0
225	20241011	152200	161707098	1226	1226	1226	1226	0
226	20241011	152100	161707098	1226	1226	1226	1226	0
227	20241011	152000	161707098	1226	1226	1226	1226	0
228	20241011	151900	161707098	1226	1226	1226	1226	80
229	20241011	151800	161609018	1235	1235	1235	1235	10
230	20241011	151700	161596668	1237	1237	1237	1237	0
231	20241011	151600	161596668	1237	1237	1237	1237	0
232	20241011	151500	161596668	1237	1237	1237	1237	0
233	20241011	151400	161596668	1237	1237	1237	1237	0
234	20241011	151300	161596668	1237	1237	1237	1237	0
235	20241011	151200	161596668	1237	1237	1237	1237	0
236	20241011	151100	161596668	1237	1237	1237	1237	0
237	20241011	151000	161596668	1237	1237	1237	1237	5
238	20241011	150900	161590483	1237	1237	1237	1237	0
239	20241011	150800	161590483	1237	1237	1237	1237	0
240	20241011	150700	161590483	1237	1228	1237	1228	5
241	20241011	150600	161584334	1229	1229	1229	1229	100
242	20241011	150500	161461434	1238	1238	1238	1238	0
243	20241011	150400	161461434	1238	1238	1238	1238	0
244	20241011	150300	161461434	1238	1238	1238	1238	0
245	20241011	150200	161461434	1238	1235	1238	1235	2
246	20241011	150100	161458961	1238	1230	1238	1230	200
247	20241011	150000	161212177	1228	1228	1228	1228	0
248	20241011	145900	161212177	1228	1228	1228	1228	0
249	20241011	145800	161212177	1228	1228	1228	1228	0
250	20241011	145700	161212177	1228	1228	1228	1228	96
251	20241011	145600	161094289	1228	1228	1228	1228	0
252	20241011	145500	161094289	1228	1228	1228	1228	0
253	20241011	145400	161094289	1228	1227	1228	1227	1200
254	20241011	145300	159620753	1227	1227	1227	1227	0
255	20241011	145200	159620753	1227	1227	1227	1227	4
256	20241011	145100	159615845	1227	1227	1227	1227	0
257	20241011	145000	159615845	1227	1227	1227	1227	1
258	20241011	144900	159614618	1221	1221	1221	1221	1
259	20241011	144800	159613397	1220	1220	1220	1220	82
260	20241011	144700	159513357	1220	1220	1220	1220	14
261	20241011	144600	159496277	1220	1220	1220	1220	0
262	20241011	144500	159496277	1220	1225	1225	1220	17973
263	20241011	144400	137555434	1229	1229	1229	1229	0
264	20241011	144300	137555434	1229	1229	1229	1229	0
265	20241011	144200	137555434	1229	1229	1229	1229	0
266	20241011	144100	137555434	1229	1229	1229	1229	0
267	20241011	144000	137555434	1229	1229	1229	1229	0
268	20241011	143900	137555434	1229	1229	1229	1229	0
269	20241011	143800	137555434	1229	1229	1229	1229	0
270	20241011	143700	137555434	1229	1229	1229	1229	0
271	20241011	143600	137555434	1229	1229	1229	1229	0
272	20241011	143500	137555434	1229	1229	1229	1229	0
273	20241011	143400	137555434	1229	1229	1229	1229	1
274	20241011	143300	137554205	1230	1230	1230	1230	0
275	20241011	143200	137554205	1230	1230	1230	1230	18
276	20241011	143100	137532065	1230	1230	1230	1230	300
277	20241011	143000	137163065	1234	1234	1234	1234	0
278	20241011	142900	137163065	1234	1234	1234	1234	0
279	20241011	142800	137163065	1234	1234	1234	1234	1
280	20241011	142700	137161831	1222	1222	1222	1222	0
281	20241011	142600	137161831	1222	1225	1225	1222	5134
282	20241011	142500	130884541	1226	1228	1234	1226	469
283	20241011	142400	130309316	1236	1236	1236	1236	0
284	20241011	142300	130309316	1236	1236	1236	1236	0
285	20241011	142200	130309316	1236	1236	1236	1236	0
286	20241011	142100	130309316	1236	1236	1236	1236	0
287	20241011	142000	130309316	1236	1236	1236	1236	0
288	20241011	141900	130309316	1236	1236	1236	1236	0
289	20241011	141800	130309316	1236	1236	1236	1236	0
290	20241011	141700	130309316	1236	1236	1236	1236	1
291	20241011	141600	130308080	1239	1239	1239	1239	0
292	20241011	141500	130308080	1239	1239	1239	1239	0
293	20241011	141400	130308080	1239	1239	1239	1239	0
294	20241011	141300	130308080	1239	1239	1239	1239	0
295	20241011	141200	130308080	1239	1239	1239	1239	0
296	20241011	141100	130308080	1239	1239	1239	1239	0
297	20241011	141000	130308080	1239	1239	1239	1239	0
298	20241011	140900	130308080	1239	1239	1239	1239	0
299	20241011	140800	130308080	1239	1239	1239	1239	0
300	20241011	140700	130308080	1239	1239	1239	1239	0
301	20241011	140600	130308080	1239	1239	1239	1239	2
302	20241011	140500	130305602	1242	1242	1242	1242	0
303	20241011	140400	130305602	1242	1236	1242	1236	2780
304	20241011	140300	126856004	1235	1235	1235	1235	1
305	20241011	140200	126854769	1234	1232	1234	1232	738
306	20241011	140100	125944621	1233	1233	1233	1233	0
307	20241011	140000	125944621	1233	1233	1233	1233	0
308	20241011	135900	125944621	1233	1233	1233	1233	0
309	20241011	135800	125944621	1233	1233	1233	1233	0
310	20241011	135700	125944621	1233	1233	1233	1233	0
311	20241011	135600	125944621	1233	1233	1233	1233	0
312	20241011	135500	125944621	1233	1233	1233	1233	0
313	20241011	135400	125944621	1233	1233	1233	1233	0
314	20241011	135300	125944621	1233	1233	1233	1233	10
315	20241011	135200	125932291	1233	1233	1233	1233	0
316	20241011	135100	125932291	1233	1233	1233	1233	0
317	20241011	135000	125932291	1233	1221	1233	1221	3000
318	20241011	134900	122250300	1221	1221	1221	1221	0
319	20241011	134800	122250300	1221	1221	1221	1221	0
320	20241011	134700	122250300	1221	1221	1221	1221	301
321	20241011	134600	121882779	1220	1220	1220	1220	1
322	20241011	134500	121881559	1221	1221	1221	1221	0
323	20241011	134400	121881559	1221	1221	1221	1221	16
324	20241011	134300	121862023	1221	1221	1221	1221	0
325	20241011	134200	121862023	1221	1221	1221	1221	159
326	20241011	134100	121667884	1221	1221	1221	1221	183
327	20241011	134000	121444441	1221	1221	1221	1221	163
328	20241011	133900	121245418	1221	1221	1221	1221	89
329	20241011	133800	121136749	1221	1221	1221	1221	581
330	20241011	133700	120427348	1221	1221	1221	1221	311
331	20241011	133600	120047617	1221	1221	1221	1221	299
332	20241011	133500	119682538	1221	1221	1221	1221	26
333	20241011	133400	119650792	1221	1221	1221	1221	515
334	20241011	133300	119021977	1221	1221	1221	1221	0
335	20241011	133200	119021977	1221	1221	1221	1221	109
336	20241011	133100	118888888	1221	1221	1221	1221	45
337	20241011	133000	118833943	1221	1221	1221	1221	7
338	20241011	132900	118825396	1221	1221	1221	1221	0
339	20241011	132800	118825396	1221	1221	1221	1221	0
340	20241011	132700	118825396	1221	1221	1221	1221	244
341	20241011	132600	118527472	1221	1221	1221	1221	10
342	20241011	132500	118515262	1221	1221	1221	1221	10
343	20241011	132400	118503052	1221	1221	1221	1221	0
344	20241011	132300	118503052	1221	1221	1221	1221	46
345	20241011	132200	118446886	1221	1221	1221	1221	220
346	20241011	132100	118178266	1221	1221	1221	1221	100
347	20241011	132000	118056166	1221	1221	1221	1221	0
348	20241011	131900	118056166	1221	1221	1221	1221	100
349	20241011	131800	117934066	1221	1221	1221	1221	290
350	20241011	131700	117579976	1221	1221	1221	1221	454
351	20241011	131600	117025642	1221	1221	1221	1221	0
352	20241011	131500	117025642	1221	1221	1221	1221	0
353	20241011	131400	117025642	1221	1221	1221	1221	0
354	20241011	131300	117025642	1221	1221	1221	1221	0
355	20241011	131200	117025642	1221	1221	1221	1221	0
356	20241011	131100	117025642	1221	1221	1221	1221	0
357	20241011	131000	117025642	1221	1221	1221	1221	101
358	20241011	130900	116902321	1221	1221	1221	1221	0
359	20241011	130800	116902321	1221	1221	1221	1221	0
360	20241011	130700	116902321	1221	1221	1221	1221	0
361	20241011	130600	116902321	1221	1221	1221	1221	0
362	20241011	130500	116902321	1221	1221	1221	1221	0
363	20241011	130400	116902321	1221	1221	1221	1221	202
364	20241011	130300	116655679	1221	1221	1221	1221	0
365	20241011	130200	116655679	1221	1221	1221	1221	51
366	20241011	130100	116593408	1220	1220	1220	1220	370
367	20241011	130000	116142008	1221	1221	1221	1221	1
368	20241011	125900	116140787	1221	1221	1221	1221	0
369	20241011	125800	116140787	1221	1221	1221	1221	0
370	20241011	125700	116140787	1221	1220	1221	1220	2
371	20241011	125600	116138346	1221	1221	1221	1221	101
372	20241011	125500	116015025	1221	1221	1221	1221	0
373	20241011	125400	116015025	1221	1221	1221	1220	235
374	20241011	125300	115728323	1221	1221	1221	1220	316
375	20241011	125200	115342488	1220	1221	1221	1220	211
376	20241011	125100	115084858	1221	1221	1221	1221	112
377	20241011	125000	114948106	1221	1221	1221	1221	362
378	20241011	124900	114506104	1221	1221	1221	1221	179
379	20241011	124800	114287545	1221	1221	1221	1221	814
380	20241011	124700	113293651	1221	1221	1221	1221	3470
381	20241011	124600	109056781	1221	1228	1228	1221	21974
382	20241011	124500	82182459	1228	1232	1232	1227	1351
383	20241011	124400	80523266	1242	1239	1242	1239	417
384	20241011	124300	80006100	1232	1232	1232	1232	0
385	20241011	124200	80006100	1232	1232	1232	1232	0
386	20241011	124100	80006100	1232	1232	1232	1232	0
387	20241011	124000	80006100	1232	1232	1232	1232	0
388	20241011	123900	80006100	1232	1232	1232	1232	2
389	20241011	123800	80003636	1232	1232	1232	1232	0
390	20241011	123700	80003636	1232	1231	1232	1231	737
391	20241011	123600	79096373	1231	1231	1231	1231	0
392	20241011	123500	79096373	1231	1231	1231	1231	3
393	20241011	123400	79092680	1231	1231	1231	1231	16
394	20241011	123300	79072984	1231	1231	1231	1231	0
395	20241011	123200	79072984	1231	1231	1231	1231	0
396	20241011	123100	79072984	1231	1231	1231	1231	0
397	20241011	123000	79072984	1231	1231	1231	1231	0
398	20241011	122900	79072984	1231	1231	1231	1231	0
399	20241011	122800	79072984	1231	1231	1231	1231	0
400	20241011	122700	79072984	1231	1231	1231	1231	0
401	20241011	122600	79072984	1231	1231	1231	1231	0
402	20241011	122500	79072984	1231	1231	1231	1231	0
403	20241011	122400	79072984	1231	1231	1231	1231	10
404	20241011	122300	79060674	1231	1231	1231	1231	0
405	20241011	122200	79060674	1231	1231	1231	1231	0
406	20241011	122100	79060674	1231	1231	1231	1231	1
407	20241011	122000	79059443	1231	1231	1231	1231	24
408	20241011	121900	79029899	1231	1231	1231	1226	3
409	20241011	121800	79026211	1225	1225	1225	1225	0
410	20241011	121700	79026211	1225	1225	1225	1225	0
411	20241011	121600	79026211	1225	1225	1225	1225	0
412	20241011	121500	79026211	1225	1225	1225	1225	0
413	20241011	121400	79026211	1225	1225	1225	1225	258
414	20241011	121300	78710161	1231	1231	1231	1231	5
415	20241011	121200	78704006	1231	1231	1231	1231	1
416	20241011	121100	78702775	1224	1224	1224	1224	0
417	20241011	121000	78702775	1224	1224	1224	1224	0
418	20241011	120900	78702775	1224	1224	1224	1224	0
419	20241011	120800	78702775	1224	1224	1224	1224	0
420	20241011	120700	78702775	1224	1224	1224	1224	0
421	20241011	120600	78702775	1224	1224	1224	1224	0
422	20241011	120500	78702775	1224	1224	1224	1224	0
423	20241011	120400	78702775	1224	1224	1224	1224	0
424	20241011	120300	78702775	1224	1224	1224	1224	0
425	20241011	120200	78702775	1224	1224	1224	1224	0
426	20241011	120100	78702775	1224	1224	1224	1224	3
427	20241011	120000	78699103	1224	1224	1224	1224	0
428	20241011	115900	78699103	1224	1224	1224	1224	1
429	20241011	115800	78697879	1231	1231	1231	1231	0
430	20241011	115700	78697879	1231	1231	1231	1231	0
431	20241011	115600	78697879	1231	1231	1231	1231	0
432	20241011	115500	78697879	1231	1231	1231	1231	3
433	20241011	115400	78694186	1231	1231	1231	1231	0
434	20241011	115300	78694186	1231	1231	1231	1231	0
435	20241011	115200	78694186	1231	1231	1231	1231	0
436	20241011	115100	78694186	1231	1231	1231	1231	0
437	20241011	115000	78694186	1231	1231	1231	1231	0
438	20241011	114900	78694186	1231	1231	1231	1231	0
439	20241011	114800	78694186	1231	1231	1231	1231	0
440	20241011	114700	78694186	1231	1231	1231	1231	0
441	20241011	114600	78694186	1231	1231	1231	1231	0
442	20241011	114500	78694186	1231	1231	1231	1231	0
443	20241011	114400	78694186	1231	1231	1231	1231	1
444	20241011	114300	78692955	1227	1227	1227	1227	3140
445	20241011	114200	74840175	1231	1231	1231	1231	26
446	20241011	114100	74808169	1231	1231	1231	1231	0
447	20241011	114000	74808169	1231	1231	1231	1231	0
448	20241011	113900	74808169	1231	1231	1231	1231	0
449	20241011	113800	74808169	1231	1231	1231	1231	0
450	20241011	113700	74808169	1231	1231	1231	1231	0
451	20241011	113600	74808169	1231	1228	1231	1228	283
452	20241011	113500	74460642	1228	1228	1228	1228	120
453	20241011	113400	74313282	1231	1231	1231	1231	0
454	20241011	113300	74313282	1231	1231	1231	1231	0
455	20241011	113200	74313282	1231	1231	1231	1231	88
456	20241011	113100	74204954	1231	1231	1231	1231	2
457	20241011	113000	74202492	1231	1231	1231	1231	0
458	20241011	112900	74202492	1231	1231	1231	1231	0
459	20241011	112800	74202492	1231	1231	1231	1231	0
460	20241011	112700	74202492	1231	1231	1231	1231	0
461	20241011	112600	74202492	1231	1231	1231	1231	0
462	20241011	112500	74202492	1231	1231	1231	1231	0
463	20241011	112400	74202492	1231	1231	1231	1231	0
464	20241011	112300	74202492	1231	1231	1231	1231	0
465	20241011	112200	74202492	1231	1231	1231	1231	0
466	20241011	112100	74202492	1231	1231	1231	1231	0
467	20241011	112000	74202492	1231	1231	1231	1231	0
468	20241011	111900	74202492	1231	1231	1231	1231	0
469	20241011	111800	74202492	1231	1231	1231	1231	0
470	20241011	111700	74202492	1231	1231	1231	1231	0
471	20241011	111600	74202492	1231	1231	1231	1231	0
472	20241011	111500	74202492	1231	1231	1231	1231	0
473	20241011	111400	74202492	1231	1231	1231	1231	0
474	20241011	111300	74202492	1231	1231	1231	1231	0
475	20241011	111200	74202492	1231	1231	1231	1231	0
476	20241011	111100	74202492	1231	1231	1231	1231	0
477	20241011	111000	74202492	1231	1231	1231	1231	0
478	20241011	110900	74202492	1231	1229	1231	1229	50
479	20241011	110800	74141040	1229	1229	1229	1229	0
480	20241011	110700	74141040	1229	1229	1229	1229	1
481	20241011	110600	74139811	1227	1227	1227	1227	932
482	20241011	110500	72996247	1227	1227	1227	1227	0
483	20241011	110400	72996247	1227	1227	1227	1227	0
484	20241011	110300	72996247	1227	1227	1227	1227	0
485	20241011	110200	72996247	1227	1227	1227	1227	0
486	20241011	110100	72996247	1227	1227	1227	1227	0
487	20241011	110000	72996247	1227	1227	1227	1227	0
488	20241011	105900	72996247	1227	1227	1227	1227	50
489	20241011	105800	72934897	1227	1226	1227	1226	100
490	20241011	105700	72812279	1226	1226	1226	1226	1
491	20241011	105600	72811053	1223	1223	1223	1223	527
492	20241011	105500	72166532	1223	1223	1223	1223	0
493	20241011	105400	72166532	1223	1225	1225	1223	150
494	20241011	105300	71983026	1225	1225	1225	1225	0
495	20241011	105200	71983026	1225	1225	1225	1225	0
496	20241011	105100	71983026	1225	1225	1225	1225	0
497	20241011	105000	71983026	1225	1225	1225	1225	0
498	20241011	104900	71983026	1225	1225	1225	1225	0
499	20241011	104800	71983026	1225	1225	1225	1225	2500
500	20241011	104700	68920526	1225	1225	1225	1225	0
501	20241011	104600	68920526	1225	1225	1225	1225	0
502	20241011	104500	68920526	1225	1225	1225	1225	0
503	20241011	104400	68920526	1225	1225	1225	1225	2
504	20241011	104300	68918076	1226	1226	1226	1226	179
505	20241011	104200	68698622	1226	1226	1226	1226	0
506	20241011	104100	68698622	1226	1226	1226	1226	61
507	20241011	104000	68623836	1227	1227	1227	1227	0
508	20241011	103900	68623836	1227	1227	1227	1227	0
509	20241011	103800	68623836	1227	1227	1227	1227	0
510	20241011	103700	68623836	1227	1227	1227	1227	0
511	20241011	103600	68623836	1227	1227	1227	1227	233
512	20241011	103500	68337945	1227	1227	1227	1227	12
513	20241011	103400	68323221	1226	1226	1226	1226	0
514	20241011	103300	68323221	1226	1226	1226	1226	0
515	20241011	103200	68323221	1226	1226	1226	1226	0
516	20241011	103100	68323221	1226	1226	1226	1226	0
517	20241011	103000	68323221	1226	1226	1226	1226	100
518	20241011	102900	68200621	1226	1225	1226	1225	3
519	20241011	102800	68196944	1226	1226	1226	1226	0
520	20241011	102700	68196944	1226	1223	1226	1223	1353
521	20241011	102600	66539388	1224	1226	1226	1224	2872
522	20241011	102500	63022893	1227	1227	1227	1227	201
523	20241011	102400	62776266	1229	1229	1229	1229	0
524	20241011	102300	62776266	1229	1229	1229	1229	0
525	20241011	102200	62776266	1229	1229	1229	1229	0
526	20241011	102100	62776266	1229	1229	1229	1229	0
527	20241011	102000	62776266	1229	1229	1229	1229	0
528	20241011	101900	62776266	1229	1229	1229	1229	0
529	20241011	101800	62776266	1229	1229	1229	1229	0
530	20241011	101700	62776266	1229	1229	1229	1229	0
531	20241011	101600	62776266	1229	1229	1229	1229	1
532	20241011	101500	62775037	1229	1229	1229	1229	0
533	20241011	101400	62775037	1229	1229	1229	1229	0
534	20241011	101300	62775037	1229	1229	1229	1229	0
535	20241011	101200	62775037	1229	1229	1229	1229	0
536	20241011	101100	62775037	1229	1229	1229	1229	1
537	20241011	101000	62773808	1229	1229	1229	1229	0
538	20241011	100900	62773808	1229	1229	1229	1229	0
539	20241011	100800	62773808	1229	1229	1229	1229	0
540	20241011	100700	62773808	1229	1229	1229	1229	0
541	20241011	100600	62773808	1229	1229	1229	1229	21
542	20241011	100500	62747999	1229	1229	1229	1229	100
543	20241011	100400	62625099	1229	1229	1229	1229	1
544	20241011	100300	62623870	1228	1228	1228	1228	0
545	20241011	100200	62623870	1228	1228	1228	1228	1
546	20241011	100100	62622642	1229	1229	1229	1229	0
547	20241011	100000	62622642	1229	1229	1229	1229	0
548	20241011	095900	62622642	1229	1229	1229	1229	0
549	20241011	095800	62622642	1229	1229	1229	1229	0
550	20241011	095700	62622642	1229	1229	1229	1229	0
551	20241011	095600	62622642	1229	1229	1229	1229	0
552	20241011	095500	62622642	1229	1229	1229	1229	0
553	20241011	095400	62622642	1229	1229	1229	1229	1
554	20241011	095300	62621413	1229	1229	1229	1229	1
555	20241011	095200	62620184	1231	1231	1231	1231	0
556	20241011	095100	62620184	1231	1231	1231	1231	0
557	20241011	095000	62620184	1231	1231	1231	1231	2
558	20241011	094900	62617722	1225	1225	1225	1225	1
559	20241011	094800	62616497	1225	1225	1225	1225	0
560	20241011	094700	62616497	1225	1225	1225	1225	0
561	20241011	094600	62616497	1225	1231	1231	1225	1003
562	20241011	094500	61387804	1224	1226	1226	1224	3405
563	20241011	094400	57218677	1226	1234	1242	1226	10710
564	20241011	094300	44061244	1235	1243	1243	1235	50
565	20241011	094200	43999454	1243	1243	1243	1243	21
566	20241011	094100	43973351	1243	1242	1243	1242	31
567	20241011	094000	43934838	1243	1242	1243	1242	107
568	20241011	093900	43801943	1233	1233	1233	1233	0
569	20241011	093800	43801943	1233	1233	1233	1233	0
570	20241011	093700	43801943	1233	1233	1233	1233	0
571	20241011	093600	43801943	1233	1233	1233	1233	0
572	20241011	093500	43801943	1233	1233	1233	1233	0
573	20241011	093400	43801943	1233	1233	1233	1233	0
574	20241011	093300	43801943	1233	1233	1233	1233	0
575	20241011	093200	43801943	1233	1233	1233	1233	0
576	20241011	093100	43801943	1233	1233	1233	1233	666
577	20241011	093000	42980765	1227	1227	1227	1227	0
578	20241011	092900	42980765	1227	1227	1227	1227	0
579	20241011	092800	42980765	1227	1227	1227	1227	0
580	20241011	092700	42980765	1227	1227	1227	1227	161
581	20241011	092600	42783218	1233	1233	1233	1233	0
582	20241011	092500	42783218	1233	1233	1233	1233	0
583	20241011	092400	42783218	1233	1227	1234	1226	1697
584	20241011	092300	40702386	1227	1230	1238	1227	4325
585	20241011	092200	35387972	1230	1235	1235	1230	6598
586	20241011	092100	27263012	1235	1238	1238	1235	1000
587	20241011	092000	26027767	1243	1243	1243	1243	0
588	20241011	091900	26027767	1243	1243	1243	1243	0
589	20241011	091800	26027767	1243	1243	1243	1243	0
590	20241011	091700	26027767	1243	1243	1243	1243	0
591	20241011	091600	26027767	1243	1243	1243	1243	0
592	20241011	091500	26027767	1243	1243	1243	1243	0
593	20241011	091400	26027767	1243	1243	1243	1243	0
594	20241011	091300	26027767	1243	1243	1243	1243	69
595	20241011	091200	25942000	1243	1243	1243	1243	0
596	20241011	091100	25942000	1243	1243	1243	1243	1
597	20241011	091000	25940757	1244	1244	1244	1244	6
598	20241011	090900	25933293	1235	1235	1235	1235	0
599	20241011	090800	25933293	1235	1240	1246	1235	12410
600	20241011	090700	10596544	1240	1258	1258	1240	8070
601	20241011	090600	584045	1258	1261	1261	1258	401
602	20241011	090500	79503	1261	1260	1261	1260	2
603	20241011	090400	76982	1262	1262	1262	1262	0
604	20241011	090300	76982	1262	1262	1262	1262	0
605	20241011	090200	76982	1262	1262	1262	1262	0
606	20241011	090100	76982	1262	1262	1262	1262	20
607	20241011	090000	51742	1262	1262	1262	1262	41