KissMeData/018700/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	190500	37029184	1231	1231	1231	1231	2485
3	20241014	190400	37029184	1231	1231	1231	1231	0
4	20241014	190300	37029184	1231	1231	1231	1231	0
5	20241014	190200	37029184	1231	1231	1231	1231	0
6	20241014	190100	37029184	1231	1231	1231	1231	0
7	20241014	190000	37029184	1231	1231	1231	1231	0
8	20241014	185900	37029184	1231	1231	1231	1231	0
9	20241014	185800	37029184	1231	1231	1231	1231	0
10	20241014	185700	37029184	1231	1231	1231	1231	0
11	20241014	185600	37029184	1231	1231	1231	1231	0
12	20241014	185500	37029184	1231	1231	1231	1231	0
13	20241014	185400	37029184	1231	1231	1231	1231	0
14	20241014	185300	37029184	1231	1231	1231	1231	0
15	20241014	185200	37029184	1231	1231	1231	1231	0
16	20241014	185100	37029184	1231	1231	1231	1231	0
17	20241014	185000	37029184	1231	1231	1231	1231	0
18	20241014	184900	37029184	1231	1231	1231	1231	0
19	20241014	184800	37029184	1231	1231	1231	1231	0
20	20241014	184700	37029184	1231	1231	1231	1231	0
21	20241014	184600	37029184	1231	1231	1231	1231	0
22	20241014	184500	37029184	1231	1231	1231	1231	0
23	20241014	184400	37029184	1231	1231	1231	1231	0
24	20241014	184300	37029184	1231	1231	1231	1231	0
25	20241014	184200	37029184	1231	1231	1231	1231	0
26	20241014	184100	37029184	1231	1231	1231	1231	0
27	20241014	184000	37029184	1231	1231	1231	1231	0
28	20241014	183900	37029184	1231	1231	1231	1231	0
29	20241014	183800	37029184	1231	1231	1231	1231	0
30	20241014	183700	37029184	1231	1231	1231	1231	0
31	20241014	183600	37029184	1231	1231	1231	1231	0
32	20241014	183500	37029184	1231	1231	1231	1231	2485
33	20241014	183400	37029184	1231	1231	1231	1231	0
34	20241014	183300	37029184	1231	1231	1231	1231	0
35	20241014	183200	37029184	1231	1231	1231	1231	0
36	20241014	183100	37029184	1231	1231	1231	1231	0
37	20241014	183000	37029184	1231	1231	1231	1231	0
38	20241014	182900	37029184	1231	1231	1231	1231	0
39	20241014	182800	37029184	1231	1231	1231	1231	0
40	20241014	182700	37029184	1231	1231	1231	1231	0
41	20241014	182600	37029184	1231	1231	1231	1231	0
42	20241014	182500	37029184	1231	1231	1231	1231	0
43	20241014	182400	37029184	1231	1231	1231	1231	0
44	20241014	182300	37029184	1231	1231	1231	1231	0
45	20241014	182200	37029184	1231	1231	1231	1231	0
46	20241014	182100	37029184	1231	1231	1231	1231	0
47	20241014	182000	37029184	1231	1231	1231	1231	0
48	20241014	181900	37029184	1231	1231	1231	1231	0
49	20241014	181800	37029184	1231	1231	1231	1231	0
50	20241014	181700	37029184	1231	1231	1231	1231	0
51	20241014	181600	37029184	1231	1231	1231	1231	0
52	20241014	181500	37029184	1231	1231	1231	1231	0
53	20241014	181400	37029184	1231	1231	1231	1231	0
54	20241014	181300	37029184	1231	1231	1231	1231	0
55	20241014	181200	37029184	1231	1231	1231	1231	0
56	20241014	181100	37029184	1231	1231	1231	1231	0
57	20241014	181000	37029184	1231	1231	1231	1231	0
58	20241014	180900	37029184	1231	1231	1231	1231	0
59	20241014	180800	37029184	1231	1231	1231	1231	0
60	20241014	180700	37029184	1231	1231	1231	1231	0
61	20241014	180600	37029184	1231	1231	1231	1231	0
62	20241014	180500	37029184	1231	1231	1231	1231	2485
63	20241014	180400	37029184	1231	1231	1231	1231	0
64	20241014	180300	37029184	1231	1231	1231	1231	0
65	20241014	180200	37029184	1231	1231	1231	1231	0
66	20241014	180100	37029184	1231	1231	1231	1231	0
67	20241014	180000	37029184	1231	1231	1231	1231	0
68	20241014	175900	37029184	1231	1231	1231	1231	0
69	20241014	175800	37029184	1231	1231	1231	1231	0
70	20241014	175700	37029184	1231	1231	1231	1231	0
71	20241014	175600	37029184	1231	1231	1231	1231	0
72	20241014	175500	37029184	1231	1231	1231	1231	0
73	20241014	175400	37029184	1231	1231	1231	1231	0
74	20241014	175300	37029184	1231	1231	1231	1231	0
75	20241014	175200	37029184	1231	1231	1231	1231	0
76	20241014	175100	37029184	1231	1231	1231	1231	0
77	20241014	175000	37029184	1231	1231	1231	1231	0
78	20241014	174900	37029184	1231	1231	1231	1231	0
79	20241014	174800	37029184	1231	1231	1231	1231	0
80	20241014	174700	37029184	1231	1231	1231	1231	0
81	20241014	174600	37029184	1231	1231	1231	1231	0
82	20241014	174500	37029184	1231	1231	1231	1231	0
83	20241014	174400	37029184	1231	1231	1231	1231	0
84	20241014	174300	37029184	1231	1231	1231	1231	0
85	20241014	174200	37029184	1231	1231	1231	1231	0
86	20241014	174100	37029184	1231	1231	1231	1231	0
87	20241014	174000	37029184	1231	1231	1231	1231	0
88	20241014	173900	37029184	1231	1231	1231	1231	0
89	20241014	173800	37029184	1231	1231	1231	1231	0
90	20241014	173700	37029184	1231	1231	1231	1231	0
91	20241014	173600	37029184	1231	1231	1231	1231	0
92	20241014	173500	37029184	1231	1231	1231	1231	2485
93	20241014	173400	37029184	1231	1231	1231	1231	0
94	20241014	173300	37029184	1231	1231	1231	1231	0
95	20241014	173200	37029184	1231	1231	1231	1231	0
96	20241014	173100	37029184	1231	1231	1231	1231	0
97	20241014	173000	37029184	1231	1231	1231	1231	0
98	20241014	172900	37029184	1231	1231	1231	1231	0
99	20241014	172800	37029184	1231	1231	1231	1231	0
100	20241014	172700	37029184	1231	1231	1231	1231	0
101	20241014	172600	37029184	1231	1231	1231	1231	0
102	20241014	172500	37029184	1231	1231	1231	1231	0
103	20241014	172400	37029184	1231	1231	1231	1231	0
104	20241014	172300	37029184	1231	1231	1231	1231	0
105	20241014	172200	37029184	1231	1231	1231	1231	0
106	20241014	172100	37029184	1231	1231	1231	1231	0
107	20241014	172000	37029184	1231	1231	1231	1231	0
108	20241014	171900	37029184	1231	1231	1231	1231	0
109	20241014	171800	37029184	1231	1231	1231	1231	0
110	20241014	171700	37029184	1231	1231	1231	1231	0
111	20241014	171600	37029184	1231	1231	1231	1231	0
112	20241014	171500	37029184	1231	1231	1231	1231	0
113	20241014	171400	37029184	1231	1231	1231	1231	0
114	20241014	171300	37029184	1231	1231	1231	1231	0
115	20241014	171200	37029184	1231	1231	1231	1231	0
116	20241014	171100	37029184	1231	1231	1231	1231	0
117	20241014	171000	37029184	1231	1231	1231	1231	0
118	20241014	170900	37029184	1231	1231	1231	1231	0
119	20241014	170800	37029184	1231	1231	1231	1231	0
120	20241014	170700	37029184	1231	1231	1231	1231	0
121	20241014	170600	37029184	1231	1231	1231	1231	0
122	20241014	170500	37029184	1231	1231	1231	1231	2485
123	20241014	170400	37029184	1231	1231	1231	1231	0
124	20241014	170300	37029184	1231	1231	1231	1231	0
125	20241014	170200	37029184	1231	1231	1231	1231	0
126	20241014	170100	37029184	1231	1231	1231	1231	0
127	20241014	170000	37029184	1231	1231	1231	1231	0
128	20241014	165900	37029184	1231	1231	1231	1231	0
129	20241014	165800	37029184	1231	1231	1231	1231	0
130	20241014	165700	37029184	1231	1231	1231	1231	0
131	20241014	165600	37029184	1231	1231	1231	1231	0
132	20241014	165500	37029184	1231	1231	1231	1231	0
133	20241014	165400	37029184	1231	1231	1231	1231	0
134	20241014	165300	37029184	1231	1231	1231	1231	0
135	20241014	165200	37029184	1231	1231	1231	1231	0
136	20241014	165100	37029184	1231	1231	1231	1231	0
137	20241014	165000	37029184	1231	1231	1231	1231	0
138	20241014	164900	37029184	1231	1231	1231	1231	0
139	20241014	164800	37029184	1231	1231	1231	1231	0
140	20241014	164700	37029184	1231	1231	1231	1231	0
141	20241014	164600	37029184	1231	1231	1231	1231	0
142	20241014	164500	37029184	1231	1231	1231	1231	0
143	20241014	164400	37029184	1231	1231	1231	1231	0
144	20241014	164300	37029184	1231	1231	1231	1231	0
145	20241014	164200	37029184	1231	1231	1231	1231	0
146	20241014	164100	37029184	1231	1231	1231	1231	0
147	20241014	164000	37029184	1231	1231	1231	1231	0
148	20241014	163900	37029184	1231	1231	1231	1231	0
149	20241014	163800	37029184	1231	1231	1231	1231	0
150	20241014	163700	37029184	1231	1231	1231	1231	0
151	20241014	163600	37029184	1231	1231	1231	1231	0
152	20241014	163500	37029184	1231	1231	1231	1231	2485
153	20241014	163400	37029184	1231	1231	1231	1231	0
154	20241014	163300	37029184	1231	1231	1231	1231	0
155	20241014	163200	37029184	1231	1231	1231	1231	0
156	20241014	163100	37029184	1231	1231	1231	1231	0
157	20241014	163000	37029184	1231	1231	1231	1231	0
158	20241014	162900	37029184	1231	1231	1231	1231	0
159	20241014	162800	37029184	1231	1231	1231	1231	0
160	20241014	162700	37029184	1231	1231	1231	1231	0
161	20241014	162600	37029184	1231	1231	1231	1231	0
162	20241014	162500	37029184	1231	1231	1231	1231	0
163	20241014	162400	37029184	1231	1231	1231	1231	0
164	20241014	162300	37029184	1231	1231	1231	1231	0
165	20241014	162200	37029184	1231	1231	1231	1231	0
166	20241014	162100	37029184	1231	1231	1231	1231	0
167	20241014	162000	37029184	1231	1231	1231	1231	0
168	20241014	161900	37029184	1231	1231	1231	1231	0
169	20241014	161800	37029184	1231	1231	1231	1231	0
170	20241014	161700	37029184	1231	1231	1231	1231	0
171	20241014	161600	37029184	1231	1231	1231	1231	0
172	20241014	161500	37029184	1231	1231	1231	1231	0
173	20241014	161400	37029184	1231	1231	1231	1231	0
174	20241014	161300	37029184	1231	1231	1231	1231	0
175	20241014	161200	37029184	1231	1231	1231	1231	0
176	20241014	161100	37029184	1231	1231	1231	1231	0
177	20241014	161000	37029184	1231	1231	1231	1231	0
178	20241014	160900	37029184	1231	1231	1231	1231	0
179	20241014	160800	37029184	1231	1231	1231	1231	0
180	20241014	160700	37029184	1231	1231	1231	1231	0
181	20241014	160600	37029184	1231	1231	1231	1231	0
182	20241014	160500	37029184	1231	1231	1231	1231	2485
183	20241014	160400	37029184	1231	1231	1231	1231	0
184	20241014	160300	37029184	1231	1231	1231	1231	0
185	20241014	160200	37029184	1231	1231	1231	1231	0
186	20241014	160100	37029184	1231	1231	1231	1231	0
187	20241014	160000	37029184	1231	1231	1231	1231	0
188	20241014	155900	37029184	1231	1231	1231	1231	0
189	20241014	155800	37029184	1231	1231	1231	1231	0
190	20241014	155700	37029184	1231	1231	1231	1231	0
191	20241014	155600	37029184	1231	1231	1231	1231	0
192	20241014	155500	37029184	1231	1231	1231	1231	0
193	20241014	155400	37029184	1231	1231	1231	1231	0
194	20241014	155300	37029184	1231	1231	1231	1231	0
195	20241014	155200	37029184	1231	1231	1231	1231	0
196	20241014	155100	37029184	1231	1231	1231	1231	0
197	20241014	155000	37029184	1231	1231	1231	1231	0
198	20241014	154900	37029184	1231	1231	1231	1231	0
199	20241014	154800	37029184	1231	1231	1231	1231	0
200	20241014	154700	37029184	1231	1231	1231	1231	0
201	20241014	154600	37029184	1231	1231	1231	1231	0
202	20241014	154500	37029184	1231	1231	1231	1231	0
203	20241014	154400	37029184	1231	1231	1231	1231	0
204	20241014	154300	37029184	1231	1231	1231	1231	0
205	20241014	154200	37029184	1231	1231	1231	1231	0
206	20241014	154100	37029184	1231	1231	1231	1231	0
207	20241014	154000	37029184	1231	1231	1231	1231	0
208	20241014	153900	37029184	1231	1231	1231	1231	0
209	20241014	153800	37029184	1231	1231	1231	1231	0
210	20241014	153700	37029184	1231	1231	1231	1231	0
211	20241014	153600	37029184	1231	1231	1231	1231	0
212	20241014	153500	37029184	1231	1231	1231	1231	2485
213	20241014	153400	37029184	1231	1231	1231	1231	0
214	20241014	153300	37029184	1231	1231	1231	1231	0
215	20241014	153200	37029184	1231	1231	1231	1231	0
216	20241014	153100	37029184	1231	1231	1231	1231	0
217	20241014	153000	37029184	1231	1231	1231	1231	2485
218	20241014	152900	33970149	1240	1240	1240	1240	0
219	20241014	152800	33970149	1240	1240	1240	1240	0
220	20241014	152700	33970149	1240	1240	1240	1240	0
221	20241014	152600	33970149	1240	1240	1240	1240	0
222	20241014	152500	33970149	1240	1240	1240	1240	0
223	20241014	152400	33970149	1240	1240	1240	1240	0
224	20241014	152300	33970149	1240	1240	1240	1240	0
225	20241014	152200	33970149	1240	1240	1240	1240	0
226	20241014	152100	33970149	1240	1240	1240	1240	0
227	20241014	152000	33970149	1240	1240	1240	1240	0
228	20241014	151900	33970149	1240	1235	1240	1235	4339
229	20241014	151800	28592816	1237	1237	1237	1237	1
230	20241014	151700	28591579	1231	1231	1231	1231	0
231	20241014	151600	28591579	1231	1231	1231	1231	0
232	20241014	151500	28591579	1231	1231	1231	1231	0
233	20241014	151400	28591579	1231	1231	1231	1231	212
234	20241014	151300	28330607	1231	1231	1231	1230	374
235	20241014	151200	27870214	1231	1231	1231	1231	0
236	20241014	151100	27870214	1231	1231	1231	1231	0
237	20241014	151000	27870214	1231	1231	1231	1231	0
238	20241014	150900	27870214	1231	1231	1231	1231	0
239	20241014	150800	27870214	1231	1231	1231	1231	0
240	20241014	150700	27870214	1231	1231	1231	1231	0
241	20241014	150600	27870214	1231	1231	1231	1231	0
242	20241014	150500	27870214	1231	1231	1231	1231	0
243	20241014	150400	27870214	1231	1231	1231	1231	0
244	20241014	150300	27870214	1231	1231	1231	1231	0
245	20241014	150200	27870214	1231	1231	1231	1231	0
246	20241014	150100	27870214	1231	1231	1231	1231	0
247	20241014	150000	27870214	1231	1231	1231	1231	0
248	20241014	145900	27870214	1231	1231	1231	1231	0
249	20241014	145800	27870214	1231	1231	1231	1231	100
250	20241014	145700	27747114	1240	1240	1240	1240	0
251	20241014	145600	27747114	1240	1238	1240	1238	181
252	20241014	145500	27522872	1230	1234	1234	1230	1000
253	20241014	145400	26292670	1235	1235	1235	1235	0
254	20241014	145300	26292670	1235	1235	1235	1235	0
255	20241014	145200	26292670	1235	1235	1235	1235	806
256	20241014	145100	25297260	1235	1235	1235	1235	74
257	20241014	145000	25205870	1236	1236	1236	1236	0
258	20241014	144900	25205870	1236	1236	1236	1236	0
259	20241014	144800	25205870	1236	1236	1236	1236	0
260	20241014	144700	25205870	1236	1236	1236	1236	120
261	20241014	144600	25057550	1237	1237	1237	1237	1
262	20241014	144500	25056313	1237	1237	1237	1237	0
263	20241014	144400	25056313	1237	1237	1237	1237	0
264	20241014	144300	25056313	1237	1237	1237	1237	0
265	20241014	144200	25056313	1237	1237	1237	1237	299
266	20241014	144100	24686450	1239	1239	1239	1239	0
267	20241014	144000	24686450	1239	1239	1239	1239	0
268	20241014	143900	24686450	1239	1239	1239	1239	0
269	20241014	143800	24686450	1239	1239	1239	1239	0
270	20241014	143700	24686450	1239	1239	1239	1239	0
271	20241014	143600	24686450	1239	1239	1239	1239	0
272	20241014	143500	24686450	1239	1239	1239	1239	0
273	20241014	143400	24686450	1239	1239	1239	1239	0
274	20241014	143300	24686450	1239	1239	1239	1239	0
275	20241014	143200	24686450	1239	1239	1239	1239	0
276	20241014	143100	24686450	1239	1239	1239	1239	0
277	20241014	143000	24686450	1239	1239	1239	1239	0
278	20241014	142900	24686450	1239	1239	1239	1239	0
279	20241014	142800	24686450	1239	1239	1239	1239	0
280	20241014	142700	24686450	1239	1239	1239	1239	2
281	20241014	142600	24683972	1239	1239	1239	1239	0
282	20241014	142500	24683972	1239	1239	1239	1239	0
283	20241014	142400	24683972	1239	1239	1239	1239	0
284	20241014	142300	24683972	1239	1239	1239	1239	0
285	20241014	142200	24683972	1239	1239	1239	1239	0
286	20241014	142100	24683972	1239	1239	1239	1239	0
287	20241014	142000	24683972	1239	1239	1239	1239	0
288	20241014	141900	24683972	1239	1239	1239	1239	0
289	20241014	141800	24683972	1239	1239	1239	1239	0
290	20241014	141700	24683972	1239	1239	1239	1239	0
291	20241014	141600	24683972	1239	1239	1239	1239	0
292	20241014	141500	24683972	1239	1239	1239	1239	0
293	20241014	141400	24683972	1239	1239	1239	1239	0
294	20241014	141300	24683972	1239	1239	1239	1239	0
295	20241014	141200	24683972	1239	1239	1239	1239	0
296	20241014	141100	24683972	1239	1239	1239	1239	0
297	20241014	141000	24683972	1239	1239	1239	1239	0
298	20241014	140900	24683972	1239	1239	1239	1239	0
299	20241014	140800	24683972	1239	1239	1239	1239	0
300	20241014	140700	24683972	1239	1239	1239	1239	0
301	20241014	140600	24683972	1239	1239	1239	1239	0
302	20241014	140500	24683972	1239	1239	1239	1239	0
303	20241014	140400	24683972	1239	1239	1239	1239	0
304	20241014	140300	24683972	1239	1239	1239	1239	0
305	20241014	140200	24683972	1239	1239	1239	1239	0
306	20241014	140100	24683972	1239	1239	1239	1239	0
307	20241014	140000	24683972	1239	1239	1239	1239	0
308	20241014	135900	24683972	1239	1239	1239	1239	0
309	20241014	135800	24683972	1239	1239	1239	1239	0
310	20241014	135700	24683972	1239	1239	1239	1239	0
311	20241014	135600	24683972	1239	1239	1239	1239	0
312	20241014	135500	24683972	1239	1239	1239	1239	0
313	20241014	135400	24683972	1239	1239	1239	1239	321
314	20241014	135300	24286253	1239	1239	1239	1239	0
315	20241014	135200	24286253	1239	1239	1239	1239	0
316	20241014	135100	24286253	1239	1239	1239	1239	1
317	20241014	135000	24285014	1238	1238	1238	1238	2
318	20241014	134900	24282538	1239	1239	1239	1239	0
319	20241014	134800	24282538	1239	1239	1239	1239	0
320	20241014	134700	24282538	1239	1239	1239	1239	0
321	20241014	134600	24282538	1239	1239	1239	1239	0
322	20241014	134500	24282538	1239	1239	1239	1239	0
323	20241014	134400	24282538	1239	1239	1239	1239	400
324	20241014	134300	23786938	1239	1239	1239	1239	0
325	20241014	134200	23786938	1239	1238	1239	1238	211
326	20241014	134100	23525719	1238	1233	1238	1233	262
327	20241014	134000	23201968	1233	1233	1233	1233	0
328	20241014	133900	23201968	1233	1233	1233	1233	0
329	20241014	133800	23201968	1233	1233	1233	1233	0
330	20241014	133700	23201968	1233	1233	1233	1233	0
331	20241014	133600	23201968	1233	1232	1233	1232	1615
332	20241014	133500	21211121	1232	1232	1232	1232	0
333	20241014	133400	21211121	1232	1232	1232	1232	100
334	20241014	133300	21087921	1231	1231	1231	1231	84
335	20241014	133200	20984517	1228	1228	1228	1228	0
336	20241014	133100	20984517	1228	1228	1228	1228	0
337	20241014	133000	20984517	1228	1228	1228	1228	0
338	20241014	132900	20984517	1228	1232	1232	1228	51
339	20241014	132800	20921885	1230	1230	1230	1230	0
340	20241014	132700	20921885	1230	1230	1230	1230	577
341	20241014	132600	20212175	1230	1230	1230	1230	0
342	20241014	132500	20212175	1230	1230	1230	1230	100
343	20241014	132400	20089175	1230	1230	1230	1230	0
344	20241014	132300	20089175	1230	1230	1230	1230	0
345	20241014	132200	20089175	1230	1230	1230	1230	1
346	20241014	132100	20087945	1228	1228	1228	1228	0
347	20241014	132000	20087945	1228	1228	1228	1228	0
348	20241014	131900	20087945	1228	1228	1228	1228	0
349	20241014	131800	20087945	1228	1228	1228	1228	0
350	20241014	131700	20087945	1228	1228	1228	1228	0
351	20241014	131600	20087945	1228	1228	1228	1228	0
352	20241014	131500	20087945	1228	1228	1228	1228	39
353	20241014	131400	20040053	1228	1228	1228	1228	0
354	20241014	131300	20040053	1228	1228	1228	1228	0
355	20241014	131200	20040053	1228	1228	1228	1228	0
356	20241014	131100	20040053	1228	1228	1228	1228	100
357	20241014	131000	19917253	1230	1230	1230	1230	0
358	20241014	130900	19917253	1230	1230	1230	1230	0
359	20241014	130800	19917253	1230	1230	1230	1230	0
360	20241014	130700	19917253	1230	1230	1230	1230	0
361	20241014	130600	19917253	1230	1230	1230	1230	0
362	20241014	130500	19917253	1230	1230	1230	1230	0
363	20241014	130400	19917253	1230	1230	1230	1230	0
364	20241014	130300	19917253	1230	1230	1230	1230	0
365	20241014	130200	19917253	1230	1230	1230	1230	0
366	20241014	130100	19917253	1230	1230	1230	1230	0
367	20241014	130000	19917253	1230	1230	1230	1230	0
368	20241014	125900	19917253	1230	1230	1230	1230	0
369	20241014	125800	19917253	1230	1230	1230	1230	0
370	20241014	125700	19917253	1230	1230	1230	1230	0
371	20241014	125600	19917253	1230	1230	1230	1230	0
372	20241014	125500	19917253	1230	1230	1230	1230	2
373	20241014	125400	19914793	1230	1230	1230	1230	3
374	20241014	125300	19911103	1230	1230	1230	1230	10
375	20241014	125200	19898803	1230	1230	1230	1230	0
376	20241014	125100	19898803	1230	1230	1230	1230	0
377	20241014	125000	19898803	1230	1230	1230	1230	0
378	20241014	124900	19898803	1230	1230	1230	1230	2
379	20241014	124800	19896343	1230	1230	1230	1230	0
380	20241014	124700	19896343	1230	1230	1230	1230	0
381	20241014	124600	19896343	1230	1230	1230	1230	0
382	20241014	124500	19896343	1230	1230	1230	1230	0
383	20241014	124400	19896343	1230	1230	1230	1230	0
384	20241014	124300	19896343	1230	1230	1230	1230	0
385	20241014	124200	19896343	1230	1230	1230	1230	0
386	20241014	124100	19896343	1230	1230	1230	1230	0
387	20241014	124000	19896343	1230	1230	1230	1230	0
388	20241014	123900	19896343	1230	1230	1230	1230	0
389	20241014	123800	19896343	1230	1230	1230	1230	0
390	20241014	123700	19896343	1230	1230	1230	1230	0
391	20241014	123600	19896343	1230	1230	1230	1230	43
392	20241014	123500	19843453	1230	1230	1230	1230	0
393	20241014	123400	19843453	1230	1230	1230	1230	0
394	20241014	123300	19843453	1230	1230	1230	1230	0
395	20241014	123200	19843453	1230	1230	1230	1230	0
396	20241014	123100	19843453	1230	1230	1230	1230	1
397	20241014	123000	19842223	1230	1230	1230	1230	0
398	20241014	122900	19842223	1230	1230	1230	1230	500
399	20241014	122800	19227223	1230	1230	1230	1230	0
400	20241014	122700	19227223	1230	1230	1230	1230	0
401	20241014	122600	19227223	1230	1230	1230	1230	0
402	20241014	122500	19227223	1230	1230	1230	1230	0
403	20241014	122400	19227223	1230	1230	1230	1230	0
404	20241014	122300	19227223	1230	1230	1230	1230	0
405	20241014	122200	19227223	1230	1230	1230	1230	3
406	20241014	122100	19223533	1230	1230	1230	1230	0
407	20241014	122000	19223533	1230	1230	1230	1230	0
408	20241014	121900	19223533	1230	1230	1230	1230	0
409	20241014	121800	19223533	1230	1230	1230	1230	0
410	20241014	121700	19223533	1230	1230	1230	1230	0
411	20241014	121600	19223533	1230	1230	1230	1230	0
412	20241014	121500	19223533	1230	1230	1230	1230	0
413	20241014	121400	19223533	1230	1230	1230	1230	0
414	20241014	121300	19223533	1230	1230	1230	1230	0
415	20241014	121200	19223533	1230	1230	1230	1230	0
416	20241014	121100	19223533	1230	1229	1230	1229	10
417	20241014	121000	19211234	1230	1230	1230	1230	0
418	20241014	120900	19211234	1230	1230	1230	1230	0
419	20241014	120800	19211234	1230	1230	1230	1230	0
420	20241014	120700	19211234	1230	1230	1230	1230	0
421	20241014	120600	19211234	1230	1230	1230	1230	0
422	20241014	120500	19211234	1230	1230	1230	1230	0
423	20241014	120400	19211234	1230	1230	1230	1230	6
424	20241014	120300	19203854	1225	1225	1225	1225	0
425	20241014	120200	19203854	1225	1225	1225	1225	0
426	20241014	120100	19203854	1225	1225	1225	1225	0
427	20241014	120000	19203854	1225	1225	1225	1225	0
428	20241014	115900	19203854	1225	1225	1225	1225	0
429	20241014	115800	19203854	1225	1227	1227	1225	1000
430	20241014	115700	17978255	1230	1230	1230	1230	0
431	20241014	115600	17978255	1230	1230	1230	1230	1
432	20241014	115500	17977025	1230	1230	1230	1230	0
433	20241014	115400	17977025	1230	1230	1230	1230	0
434	20241014	115300	17977025	1230	1230	1230	1230	0
435	20241014	115200	17977025	1230	1230	1230	1230	0
436	20241014	115100	17977025	1230	1230	1230	1230	0
437	20241014	115000	17977025	1230	1230	1230	1230	0
438	20241014	114900	17977025	1230	1230	1230	1230	0
439	20241014	114800	17977025	1230	1230	1230	1230	0
440	20241014	114700	17977025	1230	1230	1230	1230	0
441	20241014	114600	17977025	1230	1230	1230	1230	0
442	20241014	114500	17977025	1230	1230	1230	1230	4
443	20241014	114400	17972105	1230	1230	1230	1230	1
444	20241014	114300	17970875	1226	1226	1226	1226	500
445	20241014	114200	17357875	1231	1231	1231	1231	0
446	20241014	114100	17357875	1231	1231	1231	1231	0
447	20241014	114000	17357875	1231	1231	1231	1231	0
448	20241014	113900	17357875	1231	1231	1231	1231	0
449	20241014	113800	17357875	1231	1231	1231	1231	0
450	20241014	113700	17357875	1231	1231	1231	1231	0
451	20241014	113600	17357875	1231	1229	1231	1226	656
452	20241014	113500	16550347	1226	1226	1226	1226	0
453	20241014	113400	16550347	1226	1226	1226	1226	0
454	20241014	113300	16550347	1226	1226	1226	1226	0
455	20241014	113200	16550347	1226	1226	1226	1226	0
456	20241014	113100	16550347	1226	1226	1226	1226	0
457	20241014	113000	16550347	1226	1226	1226	1226	0
458	20241014	112900	16550347	1226	1226	1226	1226	0
459	20241014	112800	16550347	1226	1226	1226	1226	0
460	20241014	112700	16550347	1226	1226	1226	1226	0
461	20241014	112600	16550347	1226	1226	1226	1226	1
462	20241014	112500	16549121	1231	1231	1231	1231	0
463	20241014	112400	16549121	1231	1231	1231	1231	0
464	20241014	112300	16549121	1231	1231	1231	1231	1
465	20241014	112200	16547890	1230	1230	1230	1230	0
466	20241014	112100	16547890	1230	1230	1230	1230	0
467	20241014	112000	16547890	1230	1230	1230	1230	0
468	20241014	111900	16547890	1230	1230	1230	1230	0
469	20241014	111800	16547890	1230	1230	1230	1230	0
470	20241014	111700	16547890	1230	1230	1230	1230	0
471	20241014	111600	16547890	1230	1230	1230	1230	0
472	20241014	111500	16547890	1230	1230	1230	1230	0
473	20241014	111400	16547890	1230	1230	1230	1230	10
474	20241014	111300	16535590	1231	1231	1231	1231	0
475	20241014	111200	16535590	1231	1231	1231	1231	0
476	20241014	111100	16535590	1231	1231	1231	1231	0
477	20241014	111000	16535590	1231	1231	1231	1231	1
478	20241014	110900	16534359	1232	1232	1232	1232	0
479	20241014	110800	16534359	1232	1232	1232	1232	0
480	20241014	110700	16534359	1232	1232	1232	1232	0
481	20241014	110600	16534359	1232	1232	1232	1232	0
482	20241014	110500	16534359	1232	1232	1232	1232	0
483	20241014	110400	16534359	1232	1230	1232	1230	3
484	20241014	110300	16530666	1231	1231	1231	1231	0
485	20241014	110200	16530666	1231	1231	1231	1231	0
486	20241014	110100	16530666	1231	1231	1231	1231	0
487	20241014	110000	16530666	1231	1231	1231	1231	0
488	20241014	105900	16530666	1231	1231	1231	1231	0
489	20241014	105800	16530666	1231	1231	1231	1231	0
490	20241014	105700	16530666	1231	1231	1231	1231	0
491	20241014	105600	16530666	1231	1227	1231	1227	301
492	20241014	105500	16160139	1231	1227	1231	1227	2
493	20241014	105400	16157681	1231	1231	1231	1231	0
494	20241014	105300	16157681	1231	1231	1231	1231	0
495	20241014	105200	16157681	1231	1231	1231	1231	0
496	20241014	105100	16157681	1231	1231	1231	1231	1
497	20241014	105000	16156450	1227	1227	1227	1227	0
498	20241014	104900	16156450	1227	1227	1227	1227	0
499	20241014	104800	16156450	1227	1227	1227	1227	0
500	20241014	104700	16156450	1227	1227	1227	1227	0
501	20241014	104600	16156450	1227	1227	1227	1227	0
502	20241014	104500	16156450	1227	1227	1227	1227	0
503	20241014	104400	16156450	1227	1227	1227	1227	1
504	20241014	104300	16155223	1227	1227	1227	1227	0
505	20241014	104200	16155223	1227	1227	1227	1227	0
506	20241014	104100	16155223	1227	1227	1227	1227	0
507	20241014	104000	16155223	1227	1227	1227	1227	521
508	20241014	103900	15515956	1226	1226	1226	1226	0
509	20241014	103800	15515956	1226	1226	1226	1226	0
510	20241014	103700	15515956	1226	1226	1226	1226	0
511	20241014	103600	15515956	1226	1226	1226	1226	0
512	20241014	103500	15515956	1226	1226	1226	1226	0
513	20241014	103400	15515956	1226	1226	1226	1226	1
514	20241014	103300	15514730	1225	1225	1225	1225	0
515	20241014	103200	15514730	1225	1225	1225	1225	0
516	20241014	103100	15514730	1225	1225	1225	1225	0
517	20241014	103000	15514730	1225	1225	1225	1225	0
518	20241014	102900	15514730	1225	1225	1225	1225	0
519	20241014	102800	15514730	1225	1225	1225	1225	21
520	20241014	102700	15489005	1231	1231	1231	1231	0
521	20241014	102600	15489005	1231	1231	1231	1231	0
522	20241014	102500	15489005	1231	1231	1231	1231	0
523	20241014	102400	15489005	1231	1231	1231	1231	1
524	20241014	102300	15487774	1231	1231	1231	1231	0
525	20241014	102200	15487774	1231	1231	1231	1231	0
526	20241014	102100	15487774	1231	1231	1231	1231	0
527	20241014	102000	15487774	1231	1231	1231	1231	0
528	20241014	101900	15487774	1231	1231	1231	1231	1
529	20241014	101800	15486543	1232	1232	1232	1232	0
530	20241014	101700	15486543	1232	1232	1232	1232	0
531	20241014	101600	15486543	1232	1232	1232	1232	0
532	20241014	101500	15486543	1232	1232	1232	1232	0
533	20241014	101400	15486543	1232	1232	1232	1232	0
534	20241014	101300	15486543	1232	1232	1232	1232	0
535	20241014	101200	15486543	1232	1232	1232	1232	3
536	20241014	101100	15482847	1232	1232	1232	1232	124
537	20241014	101000	15330079	1232	1232	1232	1232	0
538	20241014	100900	15330079	1232	1232	1232	1232	1
539	20241014	100800	15328847	1232	1232	1232	1232	0
540	20241014	100700	15328847	1232	1232	1232	1232	0
541	20241014	100600	15328847	1232	1232	1232	1232	0
542	20241014	100500	15328847	1232	1232	1232	1232	0
543	20241014	100400	15328847	1232	1232	1232	1232	0
544	20241014	100300	15328847	1232	1232	1232	1232	1
545	20241014	100200	15327615	1232	1225	1232	1225	2
546	20241014	100100	15325158	1232	1232	1232	1232	0
547	20241014	100000	15325158	1232	1232	1232	1232	0
548	20241014	095900	15325158	1232	1232	1232	1232	0
549	20241014	095800	15325158	1232	1232	1232	1232	0
550	20241014	095700	15325158	1232	1232	1232	1232	0
551	20241014	095600	15325158	1232	1232	1232	1232	0
552	20241014	095500	15325158	1232	1232	1232	1232	0
553	20241014	095400	15325158	1232	1232	1232	1232	0
554	20241014	095300	15325158	1232	1232	1232	1232	0
555	20241014	095200	15325158	1232	1232	1232	1232	0
556	20241014	095100	15325158	1232	1232	1232	1232	2
557	20241014	095000	15322694	1225	1228	1228	1225	3000
558	20241014	094900	11646007	1238	1238	1238	1238	0
559	20241014	094800	11646007	1238	1238	1238	1238	1
560	20241014	094700	11644769	1225	1233	1233	1225	3000
561	20241014	094600	7966055	1239	1239	1239	1239	26
562	20241014	094500	7933841	1239	1239	1239	1239	2
563	20241014	094400	7931363	1239	1239	1239	1239	2
564	20241014	094300	7928885	1241	1241	1241	1241	0
565	20241014	094200	7928885	1241	1241	1241	1241	111
566	20241014	094100	7791134	1242	1242	1242	1242	0
567	20241014	094000	7791134	1242	1242	1242	1242	0
568	20241014	093900	7791134	1242	1242	1242	1242	0
569	20241014	093800	7791134	1242	1242	1242	1242	5
570	20241014	093700	7784924	1242	1240	1242	1240	83
571	20241014	093600	7681881	1245	1245	1245	1245	0
572	20241014	093500	7681881	1245	1245	1245	1245	0
573	20241014	093400	7681881	1245	1245	1245	1245	0
574	20241014	093300	7681881	1245	1245	1245	1245	0
575	20241014	093200	7681881	1245	1236	1245	1229	811
576	20241014	093100	6676848	1236	1229	1236	1229	430
577	20241014	093000	6146356	1225	1225	1225	1225	0
578	20241014	092900	6146356	1225	1225	1225	1225	0
579	20241014	092800	6146356	1225	1225	1225	1225	0
580	20241014	092700	6146356	1225	1225	1225	1225	400
581	20241014	092600	5656356	1224	1224	1224	1224	0
582	20241014	092500	5656356	1224	1224	1224	1224	436
583	20241014	092400	5122692	1224	1224	1224	1224	10
584	20241014	092300	5110452	1224	1225	1225	1224	1103
585	20241014	092200	3759280	1225	1225	1225	1225	0
586	20241014	092100	3759280	1225	1226	1226	1225	11
587	20241014	092000	3745795	1225	1226	1226	1225	21
588	20241014	091900	3720060	1231	1231	1231	1231	0
589	20241014	091800	3720060	1231	1231	1231	1231	0
590	20241014	091700	3720060	1231	1231	1231	1231	44
591	20241014	091600	3665896	1231	1231	1231	1231	17
592	20241014	091500	3644969	1234	1234	1234	1234	1
593	20241014	091400	3643735	1231	1231	1231	1231	39
594	20241014	091300	3595726	1235	1235	1235	1235	32
595	20241014	091200	3556206	1231	1231	1231	1231	0
596	20241014	091100	3556206	1231	1231	1231	1231	63
597	20241014	091000	3478653	1233	1233	1233	1233	0
598	20241014	090900	3478653	1233	1233	1233	1233	0
599	20241014	090800	3478653	1233	1226	1234	1226	35
600	20241014	090700	3435680	1234	1234	1234	1234	1
601	20241014	090600	3434446	1227	1227	1227	1227	0
602	20241014	090500	3434446	1227	1227	1227	1227	1
603	20241014	090400	3433219	1241	1233	1241	1227	802
604	20241014	090300	2449145	1242	1242	1242	1242	10
605	20241014	090200	2436725	1242	1242	1242	1242	0
606	20241014	090100	2436725	1242	1242	1242	1242	1
607	20241014	090000	2435483	1239	1239	1239	1236	1966