KissMeData/018700/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	190500	29609830	1240	1240	1240	1240	45
3	20241015	190400	29609830	1240	1240	1240	1240	0
4	20241015	190300	29609830	1240	1240	1240	1240	0
5	20241015	190200	29609830	1240	1240	1240	1240	0
6	20241015	190100	29609830	1240	1240	1240	1240	0
7	20241015	190000	29609830	1240	1240	1240	1240	0
8	20241015	185900	29609830	1240	1240	1240	1240	0
9	20241015	185800	29609830	1240	1240	1240	1240	0
10	20241015	185700	29609830	1240	1240	1240	1240	0
11	20241015	185600	29609830	1240	1240	1240	1240	0
12	20241015	185500	29609830	1240	1240	1240	1240	0
13	20241015	185400	29609830	1240	1240	1240	1240	0
14	20241015	185300	29609830	1240	1240	1240	1240	0
15	20241015	185200	29609830	1240	1240	1240	1240	0
16	20241015	185100	29609830	1240	1240	1240	1240	0
17	20241015	185000	29609830	1240	1240	1240	1240	0
18	20241015	184900	29609830	1240	1240	1240	1240	0
19	20241015	184800	29609830	1240	1240	1240	1240	0
20	20241015	184700	29609830	1240	1240	1240	1240	0
21	20241015	184600	29609830	1240	1240	1240	1240	0
22	20241015	184500	29609830	1240	1240	1240	1240	0
23	20241015	184400	29609830	1240	1240	1240	1240	0
24	20241015	184300	29609830	1240	1240	1240	1240	0
25	20241015	184200	29609830	1240	1240	1240	1240	0
26	20241015	184100	29609830	1240	1240	1240	1240	0
27	20241015	184000	29609830	1240	1240	1240	1240	0
28	20241015	183900	29609830	1240	1240	1240	1240	0
29	20241015	183800	29609830	1240	1240	1240	1240	0
30	20241015	183700	29609830	1240	1240	1240	1240	0
31	20241015	183600	29609830	1240	1240	1240	1240	0
32	20241015	183500	29609830	1240	1240	1240	1240	45
33	20241015	183400	29609830	1240	1240	1240	1240	0
34	20241015	183300	29609830	1240	1240	1240	1240	0
35	20241015	183200	29609830	1240	1240	1240	1240	0
36	20241015	183100	29609830	1240	1240	1240	1240	0
37	20241015	183000	29609830	1240	1240	1240	1240	0
38	20241015	182900	29609830	1240	1240	1240	1240	0
39	20241015	182800	29609830	1240	1240	1240	1240	0
40	20241015	182700	29609830	1240	1240	1240	1240	0
41	20241015	182600	29609830	1240	1240	1240	1240	0
42	20241015	182500	29609830	1240	1240	1240	1240	0
43	20241015	182400	29609830	1240	1240	1240	1240	0
44	20241015	182300	29609830	1240	1240	1240	1240	0
45	20241015	182200	29609830	1240	1240	1240	1240	0
46	20241015	182100	29609830	1240	1240	1240	1240	0
47	20241015	182000	29609830	1240	1240	1240	1240	0
48	20241015	181900	29609830	1240	1240	1240	1240	0
49	20241015	181800	29609830	1240	1240	1240	1240	0
50	20241015	181700	29609830	1240	1240	1240	1240	0
51	20241015	181600	29609830	1240	1240	1240	1240	0
52	20241015	181500	29609830	1240	1240	1240	1240	0
53	20241015	181400	29609830	1240	1240	1240	1240	0
54	20241015	181300	29609830	1240	1240	1240	1240	0
55	20241015	181200	29609830	1240	1240	1240	1240	0
56	20241015	181100	29609830	1240	1240	1240	1240	0
57	20241015	181000	29609830	1240	1240	1240	1240	0
58	20241015	180900	29609830	1240	1240	1240	1240	0
59	20241015	180800	29609830	1240	1240	1240	1240	0
60	20241015	180700	29609830	1240	1240	1240	1240	0
61	20241015	180600	29609830	1240	1240	1240	1240	0
62	20241015	180500	29609830	1240	1240	1240	1240	45
63	20241015	180400	29609830	1240	1240	1240	1240	0
64	20241015	180300	29609830	1240	1240	1240	1240	0
65	20241015	180200	29609830	1240	1240	1240	1240	0
66	20241015	180100	29609830	1240	1240	1240	1240	0
67	20241015	180000	29609830	1240	1240	1240	1240	0
68	20241015	175900	29609830	1240	1240	1240	1240	0
69	20241015	175800	29609830	1240	1240	1240	1240	0
70	20241015	175700	29609830	1240	1240	1240	1240	0
71	20241015	175600	29609830	1240	1240	1240	1240	0
72	20241015	175500	29609830	1240	1240	1240	1240	0
73	20241015	175400	29609830	1240	1240	1240	1240	0
74	20241015	175300	29609830	1240	1240	1240	1240	0
75	20241015	175200	29609830	1240	1240	1240	1240	0
76	20241015	175100	29609830	1240	1240	1240	1240	0
77	20241015	175000	29609830	1240	1240	1240	1240	0
78	20241015	174900	29609830	1240	1240	1240	1240	0
79	20241015	174800	29609830	1240	1240	1240	1240	0
80	20241015	174700	29609830	1240	1240	1240	1240	0
81	20241015	174600	29609830	1240	1240	1240	1240	0
82	20241015	174500	29609830	1240	1240	1240	1240	0
83	20241015	174400	29609830	1240	1240	1240	1240	0
84	20241015	174300	29609830	1240	1240	1240	1240	0
85	20241015	174200	29609830	1240	1240	1240	1240	0
86	20241015	174100	29609830	1240	1240	1240	1240	0
87	20241015	174000	29609830	1240	1240	1240	1240	0
88	20241015	173900	29609830	1240	1240	1240	1240	0
89	20241015	173800	29609830	1240	1240	1240	1240	0
90	20241015	173700	29609830	1240	1240	1240	1240	0
91	20241015	173600	29609830	1240	1240	1240	1240	0
92	20241015	173500	29609830	1240	1240	1240	1240	45
93	20241015	173400	29609830	1240	1240	1240	1240	0
94	20241015	173300	29609830	1240	1240	1240	1240	0
95	20241015	173200	29609830	1240	1240	1240	1240	0
96	20241015	173100	29609830	1240	1240	1240	1240	0
97	20241015	173000	29609830	1240	1240	1240	1240	0
98	20241015	172900	29609830	1240	1240	1240	1240	0
99	20241015	172800	29609830	1240	1240	1240	1240	0
100	20241015	172700	29609830	1240	1240	1240	1240	0
101	20241015	172600	29609830	1240	1240	1240	1240	0
102	20241015	172500	29609830	1240	1240	1240	1240	0
103	20241015	172400	29609830	1240	1240	1240	1240	0
104	20241015	172300	29609830	1240	1240	1240	1240	0
105	20241015	172200	29609830	1240	1240	1240	1240	0
106	20241015	172100	29609830	1240	1240	1240	1240	0
107	20241015	172000	29609830	1240	1240	1240	1240	0
108	20241015	171900	29609830	1240	1240	1240	1240	0
109	20241015	171800	29609830	1240	1240	1240	1240	0
110	20241015	171700	29609830	1240	1240	1240	1240	0
111	20241015	171600	29609830	1240	1240	1240	1240	0
112	20241015	171500	29609830	1240	1240	1240	1240	0
113	20241015	171400	29609830	1240	1240	1240	1240	0
114	20241015	171300	29609830	1240	1240	1240	1240	0
115	20241015	171200	29609830	1240	1240	1240	1240	0
116	20241015	171100	29609830	1240	1240	1240	1240	0
117	20241015	171000	29609830	1240	1240	1240	1240	0
118	20241015	170900	29609830	1240	1240	1240	1240	0
119	20241015	170800	29609830	1240	1240	1240	1240	0
120	20241015	170700	29609830	1240	1240	1240	1240	0
121	20241015	170600	29609830	1240	1240	1240	1240	0
122	20241015	170500	29609830	1240	1240	1240	1240	45
123	20241015	170400	29609830	1240	1240	1240	1240	0
124	20241015	170300	29609830	1240	1240	1240	1240	0
125	20241015	170200	29609830	1240	1240	1240	1240	0
126	20241015	170100	29609830	1240	1240	1240	1240	0
127	20241015	170000	29609830	1240	1240	1240	1240	0
128	20241015	165900	29609830	1240	1240	1240	1240	0
129	20241015	165800	29609830	1240	1240	1240	1240	0
130	20241015	165700	29609830	1240	1240	1240	1240	0
131	20241015	165600	29609830	1240	1240	1240	1240	0
132	20241015	165500	29609830	1240	1240	1240	1240	0
133	20241015	165400	29609830	1240	1240	1240	1240	0
134	20241015	165300	29609830	1240	1240	1240	1240	0
135	20241015	165200	29609830	1240	1240	1240	1240	0
136	20241015	165100	29609830	1240	1240	1240	1240	0
137	20241015	165000	29609830	1240	1240	1240	1240	0
138	20241015	164900	29609830	1240	1240	1240	1240	0
139	20241015	164800	29609830	1240	1240	1240	1240	0
140	20241015	164700	29609830	1240	1240	1240	1240	0
141	20241015	164600	29609830	1240	1240	1240	1240	0
142	20241015	164500	29609830	1240	1240	1240	1240	0
143	20241015	164400	29609830	1240	1240	1240	1240	0
144	20241015	164300	29609830	1240	1240	1240	1240	0
145	20241015	164200	29609830	1240	1240	1240	1240	0
146	20241015	164100	29609830	1240	1240	1240	1240	0
147	20241015	164000	29609830	1240	1240	1240	1240	0
148	20241015	163900	29609830	1240	1240	1240	1240	0
149	20241015	163800	29609830	1240	1240	1240	1240	0
150	20241015	163700	29609830	1240	1240	1240	1240	0
151	20241015	163600	29609830	1240	1240	1240	1240	0
152	20241015	163500	29609830	1240	1240	1240	1240	45
153	20241015	163400	29609830	1240	1240	1240	1240	0
154	20241015	163300	29609830	1240	1240	1240	1240	0
155	20241015	163200	29609830	1240	1240	1240	1240	0
156	20241015	163100	29609830	1240	1240	1240	1240	0
157	20241015	163000	29609830	1240	1240	1240	1240	0
158	20241015	162900	29609830	1240	1240	1240	1240	0
159	20241015	162800	29609830	1240	1240	1240	1240	0
160	20241015	162700	29609830	1240	1240	1240	1240	0
161	20241015	162600	29609830	1240	1240	1240	1240	0
162	20241015	162500	29609830	1240	1240	1240	1240	0
163	20241015	162400	29609830	1240	1240	1240	1240	0
164	20241015	162300	29609830	1240	1240	1240	1240	0
165	20241015	162200	29609830	1240	1240	1240	1240	0
166	20241015	162100	29609830	1240	1240	1240	1240	0
167	20241015	162000	29609830	1240	1240	1240	1240	0
168	20241015	161900	29609830	1240	1240	1240	1240	0
169	20241015	161800	29609830	1240	1240	1240	1240	0
170	20241015	161700	29609830	1240	1240	1240	1240	0
171	20241015	161600	29609830	1240	1240	1240	1240	0
172	20241015	161500	29609830	1240	1240	1240	1240	0
173	20241015	161400	29609830	1240	1240	1240	1240	0
174	20241015	161300	29609830	1240	1240	1240	1240	0
175	20241015	161200	29609830	1240	1240	1240	1240	0
176	20241015	161100	29609830	1240	1240	1240	1240	0
177	20241015	161000	29609830	1240	1240	1240	1240	0
178	20241015	160900	29609830	1240	1240	1240	1240	0
179	20241015	160800	29609830	1240	1240	1240	1240	0
180	20241015	160700	29609830	1240	1240	1240	1240	0
181	20241015	160600	29609830	1240	1240	1240	1240	0
182	20241015	160500	29609830	1240	1240	1240	1240	45
183	20241015	160400	29609830	1240	1240	1240	1240	0
184	20241015	160300	29609830	1240	1240	1240	1240	0
185	20241015	160200	29609830	1240	1240	1240	1240	0
186	20241015	160100	29609830	1240	1240	1240	1240	0
187	20241015	160000	29609830	1240	1240	1240	1240	0
188	20241015	155900	29609830	1240	1240	1240	1240	0
189	20241015	155800	29609830	1240	1240	1240	1240	0
190	20241015	155700	29609830	1240	1240	1240	1240	0
191	20241015	155600	29609830	1240	1240	1240	1240	0
192	20241015	155500	29609830	1240	1240	1240	1240	0
193	20241015	155400	29609830	1240	1240	1240	1240	0
194	20241015	155300	29609830	1240	1240	1240	1240	0
195	20241015	155200	29609830	1240	1240	1240	1240	0
196	20241015	155100	29609830	1240	1240	1240	1240	0
197	20241015	155000	29609830	1240	1240	1240	1240	0
198	20241015	154900	29609830	1240	1240	1240	1240	0
199	20241015	154800	29609830	1240	1240	1240	1240	0
200	20241015	154700	29609830	1240	1240	1240	1240	0
201	20241015	154600	29609830	1240	1240	1240	1240	0
202	20241015	154500	29609830	1240	1240	1240	1240	0
203	20241015	154400	29609830	1240	1240	1240	1240	0
204	20241015	154300	29609830	1240	1240	1240	1240	0
205	20241015	154200	29609830	1240	1240	1240	1240	0
206	20241015	154100	29609830	1240	1240	1240	1240	0
207	20241015	154000	29609830	1240	1240	1240	1240	0
208	20241015	153900	29609830	1240	1240	1240	1240	0
209	20241015	153800	29609830	1240	1240	1240	1240	0
210	20241015	153700	29609830	1240	1240	1240	1240	0
211	20241015	153600	29609830	1240	1240	1240	1240	0
212	20241015	153500	29609830	1240	1240	1240	1240	45
213	20241015	153400	29609830	1240	1240	1240	1240	0
214	20241015	153300	29609830	1240	1240	1240	1240	0
215	20241015	153200	29609830	1240	1240	1240	1240	0
216	20241015	153100	29609830	1240	1240	1240	1240	0
217	20241015	153000	29609830	1240	1240	1240	1240	45
218	20241015	152900	29554030	1234	1234	1234	1234	0
219	20241015	152800	29554030	1234	1234	1234	1234	0
220	20241015	152700	29554030	1234	1234	1234	1234	0
221	20241015	152600	29554030	1234	1234	1234	1234	0
222	20241015	152500	29554030	1234	1234	1234	1234	0
223	20241015	152400	29554030	1234	1234	1234	1234	0
224	20241015	152300	29554030	1234	1234	1234	1234	0
225	20241015	152200	29554030	1234	1234	1234	1234	0
226	20241015	152100	29554030	1234	1234	1234	1234	0
227	20241015	152000	29554030	1234	1234	1234	1234	0
228	20241015	151900	29554030	1234	1234	1234	1234	0
229	20241015	151800	29554030	1234	1233	1234	1233	700
230	20241015	151700	28690231	1234	1234	1234	1234	0
231	20241015	151600	28690231	1234	1234	1234	1234	195
232	20241015	151500	28449601	1234	1234	1234	1234	0
233	20241015	151400	28449601	1234	1234	1234	1234	0
234	20241015	151300	28449601	1234	1234	1234	1234	0
235	20241015	151200	28449601	1234	1234	1234	1234	0
236	20241015	151100	28449601	1234	1234	1234	1234	0
237	20241015	151000	28449601	1234	1234	1234	1234	1000
238	20241015	150900	27215601	1234	1234	1234	1234	1
239	20241015	150800	27214367	1241	1241	1241	1241	0
240	20241015	150700	27214367	1241	1241	1241	1241	0
241	20241015	150600	27214367	1241	1241	1241	1241	0
242	20241015	150500	27214367	1241	1241	1241	1241	1
243	20241015	150400	27213126	1234	1234	1234	1234	0
244	20241015	150300	27213126	1234	1234	1234	1234	1
245	20241015	150200	27211892	1241	1241	1241	1241	0
246	20241015	150100	27211892	1241	1241	1241	1241	0
247	20241015	150000	27211892	1241	1241	1241	1241	0
248	20241015	145900	27211892	1241	1240	1241	1240	212
249	20241015	145800	26949011	1234	1234	1234	1234	852
250	20241015	145700	25897643	1235	1235	1235	1235	0
251	20241015	145600	25897643	1235	1235	1235	1235	16
252	20241015	145500	25877883	1237	1237	1237	1237	0
253	20241015	145400	25877883	1237	1237	1237	1237	132
254	20241015	145300	25714599	1240	1240	1240	1240	0
255	20241015	145200	25714599	1240	1240	1240	1240	0
256	20241015	145100	25714599	1240	1240	1240	1240	0
257	20241015	145000	25714599	1240	1240	1240	1240	1
258	20241015	144900	25713359	1233	1233	1233	1233	0
259	20241015	144800	25713359	1233	1233	1233	1233	1
260	20241015	144700	25712126	1233	1233	1233	1233	0
261	20241015	144600	25712126	1233	1233	1233	1233	2
262	20241015	144500	25709660	1240	1240	1240	1240	0
263	20241015	144400	25709660	1240	1240	1240	1240	0
264	20241015	144300	25709660	1240	1240	1240	1240	0
265	20241015	144200	25709660	1240	1240	1240	1240	0
266	20241015	144100	25709660	1240	1240	1240	1240	0
267	20241015	144000	25709660	1240	1240	1240	1240	0
268	20241015	143900	25709660	1240	1240	1240	1240	0
269	20241015	143800	25709660	1240	1240	1240	1240	0
270	20241015	143700	25709660	1240	1240	1240	1240	0
271	20241015	143600	25709660	1240	1240	1240	1240	0
272	20241015	143500	25709660	1240	1240	1240	1240	0
273	20241015	143400	25709660	1240	1240	1240	1240	0
274	20241015	143300	25709660	1240	1240	1240	1240	1
275	20241015	143200	25708420	1238	1238	1238	1238	0
276	20241015	143100	25708420	1238	1238	1238	1238	3995
277	20241015	143000	20762610	1238	1238	1238	1238	0
278	20241015	142900	20762610	1238	1238	1238	1238	0
279	20241015	142800	20762610	1238	1238	1238	1238	0
280	20241015	142700	20762610	1238	1238	1238	1238	0
281	20241015	142600	20762610	1238	1238	1238	1238	1005
282	20241015	142500	19518420	1239	1239	1239	1239	0
283	20241015	142400	19518420	1239	1239	1239	1239	0
284	20241015	142300	19518420	1239	1239	1239	1239	0
285	20241015	142200	19518420	1239	1239	1239	1239	0
286	20241015	142100	19518420	1239	1237	1239	1237	60
287	20241015	142000	19444148	1237	1237	1237	1237	0
288	20241015	141900	19444148	1237	1237	1237	1237	1
289	20241015	141800	19442911	1230	1230	1230	1230	0
290	20241015	141700	19442911	1230	1230	1230	1230	0
291	20241015	141600	19442911	1230	1230	1230	1230	0
292	20241015	141500	19442911	1230	1230	1230	1230	0
293	20241015	141400	19442911	1230	1230	1230	1230	0
294	20241015	141300	19442911	1230	1232	1232	1230	3147
295	20241015	141200	15569504	1238	1238	1238	1238	0
296	20241015	141100	15569504	1238	1238	1238	1238	0
297	20241015	141000	15569504	1238	1238	1238	1238	0
298	20241015	140900	15569504	1238	1238	1238	1238	0
299	20241015	140800	15569504	1238	1238	1238	1238	0
300	20241015	140700	15569504	1238	1238	1238	1238	0
301	20241015	140600	15569504	1238	1238	1238	1238	0
302	20241015	140500	15569504	1238	1238	1238	1238	0
303	20241015	140400	15569504	1238	1238	1238	1238	0
304	20241015	140300	15569504	1238	1238	1238	1238	0
305	20241015	140200	15569504	1238	1238	1238	1238	0
306	20241015	140100	15569504	1238	1238	1238	1238	4
307	20241015	140000	15564552	1238	1238	1238	1238	0
308	20241015	135900	15564552	1238	1238	1238	1238	0
309	20241015	135800	15564552	1238	1238	1238	1238	0
310	20241015	135700	15564552	1238	1238	1238	1238	0
311	20241015	135600	15564552	1238	1238	1238	1238	0
312	20241015	135500	15564552	1238	1238	1238	1238	0
313	20241015	135400	15564552	1238	1238	1238	1238	0
314	20241015	135300	15564552	1238	1238	1238	1238	0
315	20241015	135200	15564552	1238	1238	1238	1238	0
316	20241015	135100	15564552	1238	1238	1238	1238	0
317	20241015	135000	15564552	1238	1238	1238	1238	0
318	20241015	134900	15564552	1238	1238	1238	1238	232
319	20241015	134800	15277336	1238	1238	1238	1238	25
320	20241015	134700	15246386	1238	1238	1238	1238	14
321	20241015	134600	15229054	1238	1238	1238	1238	133
322	20241015	134500	15064400	1238	1238	1238	1238	0
323	20241015	134400	15064400	1238	1238	1238	1238	0
324	20241015	134300	15064400	1238	1238	1238	1238	0
325	20241015	134200	15064400	1238	1238	1238	1238	0
326	20241015	134100	15064400	1238	1238	1238	1238	0
327	20241015	134000	15064400	1238	1238	1238	1238	103
328	20241015	133900	14936886	1239	1235	1239	1235	1897
329	20241015	133800	12590857	1235	1235	1235	1235	1
330	20241015	133700	12589622	1231	1231	1231	1231	0
331	20241015	133600	12589622	1231	1231	1231	1231	0
332	20241015	133500	12589622	1231	1231	1231	1231	0
333	20241015	133400	12589622	1231	1231	1231	1231	0
334	20241015	133300	12589622	1231	1231	1231	1231	0
335	20241015	133200	12589622	1231	1231	1231	1231	0
336	20241015	133100	12589622	1231	1231	1231	1231	0
337	20241015	133000	12589622	1231	1231	1231	1231	0
338	20241015	132900	12589622	1231	1231	1231	1231	0
339	20241015	132800	12589622	1231	1231	1231	1231	0
340	20241015	132700	12589622	1231	1231	1231	1231	0
341	20241015	132600	12589622	1231	1231	1231	1231	0
342	20241015	132500	12589622	1231	1231	1231	1231	0
343	20241015	132400	12589622	1231	1231	1231	1231	0
344	20241015	132300	12589622	1231	1231	1231	1231	0
345	20241015	132200	12589622	1231	1231	1231	1231	0
346	20241015	132100	12589622	1231	1231	1231	1231	0
347	20241015	132000	12589622	1231	1231	1231	1231	0
348	20241015	131900	12589622	1231	1231	1231	1231	0
349	20241015	131800	12589622	1231	1231	1231	1231	0
350	20241015	131700	12589622	1231	1231	1231	1231	0
351	20241015	131600	12589622	1231	1231	1231	1231	1
352	20241015	131500	12588391	1237	1237	1237	1237	0
353	20241015	131400	12588391	1237	1237	1237	1237	0
354	20241015	131300	12588391	1237	1237	1237	1237	0
355	20241015	131200	12588391	1237	1237	1237	1237	0
356	20241015	131100	12588391	1237	1237	1237	1237	0
357	20241015	131000	12588391	1237	1237	1237	1237	0
358	20241015	130900	12588391	1237	1237	1237	1237	0
359	20241015	130800	12588391	1237	1237	1237	1237	3
360	20241015	130700	12584680	1238	1238	1238	1238	0
361	20241015	130600	12584680	1238	1238	1238	1238	0
362	20241015	130500	12584680	1238	1238	1238	1238	0
363	20241015	130400	12584680	1238	1238	1238	1238	0
364	20241015	130300	12584680	1238	1238	1238	1238	1
365	20241015	130200	12583442	1238	1238	1238	1238	2
366	20241015	130100	12580966	1238	1238	1238	1238	9
367	20241015	130000	12569824	1231	1231	1231	1231	0
368	20241015	125900	12569824	1231	1231	1231	1231	1
369	20241015	125800	12568593	1238	1238	1238	1238	0
370	20241015	125700	12568593	1238	1238	1238	1238	0
371	20241015	125600	12568593	1238	1238	1238	1238	0
372	20241015	125500	12568593	1238	1238	1238	1238	0
373	20241015	125400	12568593	1238	1238	1238	1238	0
374	20241015	125300	12568593	1238	1238	1238	1238	0
375	20241015	125200	12568593	1238	1238	1238	1238	0
376	20241015	125100	12568593	1238	1238	1238	1238	10
377	20241015	125000	12556213	1238	1238	1238	1238	1
378	20241015	124900	12554975	1238	1238	1238	1238	0
379	20241015	124800	12554975	1238	1238	1238	1238	0
380	20241015	124700	12554975	1238	1238	1238	1238	18
381	20241015	124600	12532691	1238	1238	1238	1238	0
382	20241015	124500	12532691	1238	1238	1238	1238	0
383	20241015	124400	12532691	1238	1238	1238	1238	2
384	20241015	124300	12530215	1238	1238	1238	1238	9
385	20241015	124200	12519073	1238	1238	1238	1238	0
386	20241015	124100	12519073	1238	1238	1238	1238	0
387	20241015	124000	12519073	1238	1238	1238	1238	0
388	20241015	123900	12519073	1238	1238	1238	1238	0
389	20241015	123800	12519073	1238	1238	1238	1238	0
390	20241015	123700	12519073	1238	1238	1238	1238	0
391	20241015	123600	12519073	1238	1238	1238	1238	0
392	20241015	123500	12519073	1238	1238	1238	1238	0
393	20241015	123400	12519073	1238	1238	1238	1238	0
394	20241015	123300	12519073	1238	1238	1238	1238	1
395	20241015	123200	12517835	1238	1238	1238	1238	0
396	20241015	123100	12517835	1238	1238	1238	1238	0
397	20241015	123000	12517835	1238	1238	1238	1238	1
398	20241015	122900	12516597	1238	1238	1238	1238	0
399	20241015	122800	12516597	1238	1238	1238	1238	0
400	20241015	122700	12516597	1238	1238	1238	1238	48
401	20241015	122600	12457173	1238	1238	1238	1238	0
402	20241015	122500	12457173	1238	1232	1238	1232	387
403	20241015	122400	11980383	1231	1231	1231	1231	0
404	20241015	122300	11980383	1231	1231	1231	1231	52
405	20241015	122200	11916371	1232	1232	1232	1232	0
406	20241015	122100	11916371	1232	1232	1232	1232	0
407	20241015	122000	11916371	1232	1232	1232	1232	0
408	20241015	121900	11916371	1232	1232	1232	1232	0
409	20241015	121800	11916371	1232	1232	1232	1232	0
410	20241015	121700	11916371	1232	1232	1232	1232	10
411	20241015	121600	11904051	1232	1232	1232	1232	5
412	20241015	121500	11897891	1232	1232	1232	1232	0
413	20241015	121400	11897891	1232	1232	1232	1232	0
414	20241015	121300	11897891	1232	1232	1232	1232	0
415	20241015	121200	11897891	1232	1232	1232	1232	16
416	20241015	121100	11878179	1232	1232	1232	1232	16
417	20241015	121000	11858467	1232	1232	1232	1232	15
418	20241015	120900	11839987	1232	1232	1232	1232	49
419	20241015	120800	11779619	1231	1231	1231	1231	300
420	20241015	120700	11410319	1232	1232	1232	1232	16
421	20241015	120600	11390607	1232	1232	1232	1232	16
422	20241015	120500	11370895	1232	1232	1232	1232	72
423	20241015	120400	11282191	1232	1232	1232	1231	139
424	20241015	120300	11111043	1232	1232	1232	1232	362
425	20241015	120200	10665059	1240	1240	1240	1240	1
426	20241015	120100	10663819	1240	1240	1240	1240	0
427	20241015	120000	10663819	1240	1240	1240	1240	0
428	20241015	115900	10663819	1240	1240	1240	1240	0
429	20241015	115800	10663819	1240	1240	1240	1240	0
430	20241015	115700	10663819	1240	1240	1240	1240	0
431	20241015	115600	10663819	1240	1240	1240	1240	0
432	20241015	115500	10663819	1240	1240	1240	1240	0
433	20241015	115400	10663819	1240	1240	1240	1240	0
434	20241015	115300	10663819	1240	1240	1240	1240	1
435	20241015	115200	10662579	1231	1231	1231	1231	0
436	20241015	115100	10662579	1231	1237	1237	1231	2001
437	20241015	115000	8194949	1241	1241	1241	1241	0
438	20241015	114900	8194949	1241	1241	1241	1241	0
439	20241015	114800	8194949	1241	1241	1241	1241	0
440	20241015	114700	8194949	1241	1241	1241	1241	0
441	20241015	114600	8194949	1241	1241	1241	1241	0
442	20241015	114500	8194949	1241	1241	1241	1241	0
443	20241015	114400	8194949	1241	1241	1241	1241	0
444	20241015	114300	8194949	1241	1241	1241	1241	0
445	20241015	114200	8194949	1241	1241	1241	1241	0
446	20241015	114100	8194949	1241	1241	1241	1241	0
447	20241015	114000	8194949	1241	1241	1241	1241	0
448	20241015	113900	8194949	1241	1241	1241	1241	0
449	20241015	113800	8194949	1241	1241	1241	1241	0
450	20241015	113700	8194949	1241	1241	1241	1241	0
451	20241015	113600	8194949	1241	1241	1241	1241	0
452	20241015	113500	8194949	1241	1241	1241	1241	0
453	20241015	113400	8194949	1241	1241	1241	1241	0
454	20241015	113300	8194949	1241	1241	1241	1241	0
455	20241015	113200	8194949	1241	1241	1241	1241	0
456	20241015	113100	8194949	1241	1241	1241	1241	13
457	20241015	113000	8178816	1241	1241	1241	1241	0
458	20241015	112900	8178816	1241	1241	1241	1241	0
459	20241015	112800	8178816	1241	1241	1241	1241	0
460	20241015	112700	8178816	1241	1241	1241	1241	2
461	20241015	112600	8176334	1239	1239	1239	1239	142
462	20241015	112500	8000396	1241	1240	1241	1240	81
463	20241015	112400	7899955	1241	1240	1241	1240	5
464	20241015	112300	7893754	1242	1242	1242	1242	0
465	20241015	112200	7893754	1242	1242	1242	1242	0
466	20241015	112100	7893754	1242	1242	1242	1242	35
467	20241015	112000	7850284	1242	1242	1242	1242	0
468	20241015	111900	7850284	1242	1242	1242	1242	0
469	20241015	111800	7850284	1242	1242	1242	1242	0
470	20241015	111700	7850284	1242	1242	1242	1242	0
471	20241015	111600	7850284	1242	1242	1242	1242	0
472	20241015	111500	7850284	1242	1242	1242	1242	1
473	20241015	111400	7849042	1233	1233	1233	1233	0
474	20241015	111300	7849042	1233	1233	1233	1233	0
475	20241015	111200	7849042	1233	1233	1233	1233	0
476	20241015	111100	7849042	1233	1233	1233	1233	0
477	20241015	111000	7849042	1233	1240	1240	1233	150
478	20241015	110900	7664015	1243	1243	1243	1243	1
479	20241015	110800	7662772	1245	1245	1245	1245	0
480	20241015	110700	7662772	1245	1245	1245	1245	0
481	20241015	110600	7662772	1245	1245	1245	1245	0
482	20241015	110500	7662772	1245	1245	1245	1245	0
483	20241015	110400	7662772	1245	1245	1245	1245	0
484	20241015	110300	7662772	1245	1245	1245	1245	0
485	20241015	110200	7662772	1245	1245	1245	1245	1
486	20241015	110100	7661527	1244	1244	1244	1244	10
487	20241015	110000	7649087	1245	1245	1245	1245	0
488	20241015	105900	7649087	1245	1245	1245	1245	0
489	20241015	105800	7649087	1245	1245	1245	1245	0
490	20241015	105700	7649087	1245	1245	1245	1245	0
491	20241015	105600	7649087	1245	1245	1245	1245	0
492	20241015	105500	7649087	1245	1244	1245	1244	48
493	20241015	105400	7589374	1232	1243	1243	1232	995
494	20241015	105300	6363330	1243	1243	1243	1243	5
495	20241015	105200	6357115	1245	1245	1245	1245	0
496	20241015	105100	6357115	1245	1245	1245	1245	0
497	20241015	105000	6357115	1245	1245	1245	1245	101
498	20241015	104900	6231370	1243	1243	1243	1243	1
499	20241015	104800	6230127	1243	1244	1244	1243	72
500	20241015	104700	6140582	1244	1244	1244	1244	300
501	20241015	104600	5767382	1243	1242	1243	1242	330
502	20241015	104500	5357322	1242	1242	1242	1242	0
503	20241015	104400	5357322	1242	1242	1242	1242	1
504	20241015	104300	5356080	1241	1241	1241	1241	1
505	20241015	104200	5354839	1242	1242	1242	1242	0
506	20241015	104100	5354839	1242	1242	1242	1242	0
507	20241015	104000	5354839	1242	1242	1242	1242	0
508	20241015	103900	5354839	1242	1242	1242	1242	0
509	20241015	103800	5354839	1242	1242	1242	1242	0
510	20241015	103700	5354839	1242	1242	1242	1242	0
511	20241015	103600	5354839	1242	1242	1242	1242	1
512	20241015	103500	5353597	1242	1242	1242	1242	0
513	20241015	103400	5353597	1242	1242	1242	1242	0
514	20241015	103300	5353597	1242	1242	1242	1242	0
515	20241015	103200	5353597	1242	1242	1242	1242	269
516	20241015	103100	5019499	1242	1242	1242	1242	0
517	20241015	103000	5019499	1242	1242	1242	1242	0
518	20241015	102900	5019499	1242	1242	1242	1242	0
519	20241015	102800	5019499	1242	1242	1242	1242	0
520	20241015	102700	5019499	1242	1240	1242	1240	12
521	20241015	102600	5004617	1233	1233	1233	1233	0
522	20241015	102500	5004617	1233	1233	1233	1233	0
523	20241015	102400	5004617	1233	1233	1233	1233	0
524	20241015	102300	5004617	1233	1233	1233	1233	0
525	20241015	102200	5004617	1233	1233	1233	1233	0
526	20241015	102100	5004617	1233	1233	1233	1233	0
527	20241015	102000	5004617	1233	1233	1233	1233	0
528	20241015	101900	5004617	1233	1233	1233	1233	0
529	20241015	101800	5004617	1233	1233	1233	1233	1
530	20241015	101700	5003384	1239	1239	1239	1239	0
531	20241015	101600	5003384	1239	1239	1239	1239	0
532	20241015	101500	5003384	1239	1238	1239	1238	2215
533	20241015	101400	2259814	1238	1238	1238	1238	0
534	20241015	101300	2259814	1238	1238	1238	1238	0
535	20241015	101200	2259814	1238	1238	1238	1238	0
536	20241015	101100	2259814	1238	1238	1238	1238	1
537	20241015	101000	2258576	1238	1238	1238	1238	0
538	20241015	100900	2258576	1238	1238	1238	1238	0
539	20241015	100800	2258576	1238	1238	1238	1238	0
540	20241015	100700	2258576	1238	1238	1238	1238	0
541	20241015	100600	2258576	1238	1238	1238	1238	0
542	20241015	100500	2258576	1238	1238	1238	1238	1
543	20241015	100400	2257338	1238	1238	1238	1238	0
544	20241015	100300	2257338	1238	1238	1238	1238	0
545	20241015	100200	2257338	1238	1238	1238	1238	201
546	20241015	100100	2008500	1230	1230	1230	1230	0
547	20241015	100000	2008500	1230	1230	1230	1230	0
548	20241015	095900	2008500	1230	1230	1230	1230	0
549	20241015	095800	2008500	1230	1230	1230	1230	0
550	20241015	095700	2008500	1230	1230	1230	1230	0
551	20241015	095600	2008500	1230	1230	1230	1230	0
552	20241015	095500	2008500	1230	1230	1230	1230	0
553	20241015	095400	2008500	1230	1230	1230	1230	1
554	20241015	095300	2007270	1238	1237	1238	1237	87
555	20241015	095200	1899650	1229	1232	1232	1229	377
556	20241015	095100	1435854	1237	1237	1237	1237	0
557	20241015	095000	1435854	1237	1237	1237	1237	0
558	20241015	094900	1435854	1237	1237	1237	1237	0
559	20241015	094800	1435854	1237	1237	1237	1237	0
560	20241015	094700	1435854	1237	1237	1237	1237	0
561	20241015	094600	1435854	1237	1237	1237	1237	2
562	20241015	094500	1433380	1237	1237	1237	1237	0
563	20241015	094400	1433380	1237	1237	1237	1237	0
564	20241015	094300	1433380	1237	1237	1237	1237	1
565	20241015	094200	1432143	1237	1237	1237	1237	0
566	20241015	094100	1432143	1237	1237	1237	1237	23
567	20241015	094000	1403692	1236	1236	1236	1236	0
568	20241015	093900	1403692	1236	1236	1236	1236	9
569	20241015	093800	1392568	1238	1238	1238	1238	0
570	20241015	093700	1392568	1238	1237	1238	1237	2
571	20241015	093600	1390093	1238	1238	1238	1238	0
572	20241015	093500	1390093	1238	1238	1238	1238	0
573	20241015	093400	1390093	1238	1238	1238	1238	0
574	20241015	093300	1390093	1238	1238	1238	1238	0
575	20241015	093200	1390093	1238	1238	1238	1238	0
576	20241015	093100	1390093	1238	1238	1238	1238	0
577	20241015	093000	1390093	1238	1238	1238	1238	0
578	20241015	092900	1390093	1238	1238	1238	1238	0
579	20241015	092800	1390093	1238	1238	1238	1238	1
580	20241015	092700	1388855	1237	1237	1237	1237	1
581	20241015	092600	1387618	1229	1229	1229	1229	0
582	20241015	092500	1387618	1229	1236	1236	1229	20
583	20241015	092400	1362905	1238	1238	1238	1238	0
584	20241015	092300	1362905	1238	1238	1238	1238	0
585	20241015	092200	1362905	1238	1238	1238	1238	0
586	20241015	092100	1362905	1238	1238	1238	1238	0
587	20241015	092000	1362905	1238	1238	1238	1238	0
588	20241015	091900	1362905	1238	1238	1238	1238	0
589	20241015	091800	1362905	1238	1229	1238	1229	1005
590	20241015	091700	119392	1229	1229	1229	1229	66
591	20241015	091600	38278	1237	1237	1237	1237	0
592	20241015	091500	38278	1237	1237	1237	1237	8
593	20241015	091400	28382	1237	1237	1237	1237	0
594	20241015	091300	28382	1237	1237	1237	1237	0
595	20241015	091200	28382	1237	1237	1237	1237	10
596	20241015	091100	16012	1237	1237	1237	1237	0
597	20241015	091000	16012	1237	1237	1237	1237	1
598	20241015	090900	14775	1229	1229	1229	1229	0
599	20241015	090800	14775	1229	1229	1229	1229	0
600	20241015	090700	14775	1229	1229	1229	1229	1
601	20241015	090600	13546	1238	1238	1238	1238	0
602	20241015	090500	13546	1238	1238	1238	1238	0
603	20241015	090400	13546	1238	1238	1238	1238	0
604	20241015	090300	13546	1238	1238	1238	1238	0
605	20241015	090200	13546	1238	1238	1238	1238	1
606	20241015	090100	12308	1227	1227	1227	1227	1
607	20241015	090000	11081	1241	1230	1241	1230	9