KissMeData/018500/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	190500	123004595	1288	1288	1288	1288	2327
3	20241015	190400	123004595	1288	1288	1288	1288	0
4	20241015	190300	123004595	1288	1288	1288	1288	0
5	20241015	190200	123004595	1288	1288	1288	1288	0
6	20241015	190100	123004595	1288	1288	1288	1288	0
7	20241015	190000	123004595	1288	1288	1288	1288	0
8	20241015	185900	123004595	1288	1288	1288	1288	0
9	20241015	185800	123004595	1288	1288	1288	1288	0
10	20241015	185700	123004595	1288	1288	1288	1288	0
11	20241015	185600	123004595	1288	1288	1288	1288	0
12	20241015	185500	123004595	1288	1288	1288	1288	0
13	20241015	185400	123004595	1288	1288	1288	1288	0
14	20241015	185300	123004595	1288	1288	1288	1288	0
15	20241015	185200	123004595	1288	1288	1288	1288	0
16	20241015	185100	123004595	1288	1288	1288	1288	0
17	20241015	185000	123004595	1288	1288	1288	1288	0
18	20241015	184900	123004595	1288	1288	1288	1288	0
19	20241015	184800	123004595	1288	1288	1288	1288	0
20	20241015	184700	123004595	1288	1288	1288	1288	0
21	20241015	184600	123004595	1288	1288	1288	1288	0
22	20241015	184500	123004595	1288	1288	1288	1288	0
23	20241015	184400	123004595	1288	1288	1288	1288	0
24	20241015	184300	123004595	1288	1288	1288	1288	0
25	20241015	184200	123004595	1288	1288	1288	1288	0
26	20241015	184100	123004595	1288	1288	1288	1288	0
27	20241015	184000	123004595	1288	1288	1288	1288	0
28	20241015	183900	123004595	1288	1288	1288	1288	0
29	20241015	183800	123004595	1288	1288	1288	1288	0
30	20241015	183700	123004595	1288	1288	1288	1288	0
31	20241015	183600	123004595	1288	1288	1288	1288	0
32	20241015	183500	123004595	1288	1288	1288	1288	2327
33	20241015	183400	123004595	1288	1288	1288	1288	0
34	20241015	183300	123004595	1288	1288	1288	1288	0
35	20241015	183200	123004595	1288	1288	1288	1288	0
36	20241015	183100	123004595	1288	1288	1288	1288	0
37	20241015	183000	123004595	1288	1288	1288	1288	0
38	20241015	182900	123004595	1288	1288	1288	1288	0
39	20241015	182800	123004595	1288	1288	1288	1288	0
40	20241015	182700	123004595	1288	1288	1288	1288	0
41	20241015	182600	123004595	1288	1288	1288	1288	0
42	20241015	182500	123004595	1288	1288	1288	1288	0
43	20241015	182400	123004595	1288	1288	1288	1288	0
44	20241015	182300	123004595	1288	1288	1288	1288	0
45	20241015	182200	123004595	1288	1288	1288	1288	0
46	20241015	182100	123004595	1288	1288	1288	1288	0
47	20241015	182000	123004595	1288	1288	1288	1288	0
48	20241015	181900	123004595	1288	1288	1288	1288	0
49	20241015	181800	123004595	1288	1288	1288	1288	0
50	20241015	181700	123004595	1288	1288	1288	1288	0
51	20241015	181600	123004595	1288	1288	1288	1288	0
52	20241015	181500	123004595	1288	1288	1288	1288	0
53	20241015	181400	123004595	1288	1288	1288	1288	0
54	20241015	181300	123004595	1288	1288	1288	1288	0
55	20241015	181200	123004595	1288	1288	1288	1288	0
56	20241015	181100	123004595	1288	1288	1288	1288	0
57	20241015	181000	123004595	1288	1288	1288	1288	0
58	20241015	180900	123004595	1288	1288	1288	1288	0
59	20241015	180800	123004595	1288	1288	1288	1288	0
60	20241015	180700	123004595	1288	1288	1288	1288	0
61	20241015	180600	123004595	1288	1288	1288	1288	0
62	20241015	180500	123004595	1288	1288	1288	1288	2327
63	20241015	180400	123004595	1288	1288	1288	1288	0
64	20241015	180300	123004595	1288	1288	1288	1288	0
65	20241015	180200	123004595	1288	1288	1288	1288	0
66	20241015	180100	123004595	1288	1288	1288	1288	0
67	20241015	180000	123004595	1288	1288	1288	1288	0
68	20241015	175900	123004595	1288	1288	1288	1288	0
69	20241015	175800	123004595	1288	1288	1288	1288	0
70	20241015	175700	123004595	1288	1288	1288	1288	0
71	20241015	175600	123004595	1288	1288	1288	1288	0
72	20241015	175500	123004595	1288	1288	1288	1288	0
73	20241015	175400	123004595	1288	1288	1288	1288	0
74	20241015	175300	123004595	1288	1288	1288	1288	0
75	20241015	175200	123004595	1288	1288	1288	1288	0
76	20241015	175100	123004595	1288	1288	1288	1288	0
77	20241015	175000	123004595	1288	1288	1288	1288	0
78	20241015	174900	123004595	1288	1288	1288	1288	0
79	20241015	174800	123004595	1288	1288	1288	1288	0
80	20241015	174700	123004595	1288	1288	1288	1288	0
81	20241015	174600	123004595	1288	1288	1288	1288	0
82	20241015	174500	123004595	1288	1288	1288	1288	0
83	20241015	174400	123004595	1288	1288	1288	1288	0
84	20241015	174300	123004595	1288	1288	1288	1288	0
85	20241015	174200	123004595	1288	1288	1288	1288	0
86	20241015	174100	123004595	1288	1288	1288	1288	0
87	20241015	174000	123004595	1288	1288	1288	1288	0
88	20241015	173900	123004595	1288	1288	1288	1288	0
89	20241015	173800	123004595	1288	1288	1288	1288	0
90	20241015	173700	123004595	1288	1288	1288	1288	0
91	20241015	173600	123004595	1288	1288	1288	1288	0
92	20241015	173500	123004595	1288	1288	1288	1288	2327
93	20241015	173400	123004595	1288	1288	1288	1288	0
94	20241015	173300	123004595	1288	1288	1288	1288	0
95	20241015	173200	123004595	1288	1288	1288	1288	0
96	20241015	173100	123004595	1288	1288	1288	1288	0
97	20241015	173000	123004595	1288	1288	1288	1288	0
98	20241015	172900	123004595	1288	1288	1288	1288	0
99	20241015	172800	123004595	1288	1288	1288	1288	0
100	20241015	172700	123004595	1288	1288	1288	1288	0
101	20241015	172600	123004595	1288	1288	1288	1288	0
102	20241015	172500	123004595	1288	1288	1288	1288	0
103	20241015	172400	123004595	1288	1288	1288	1288	0
104	20241015	172300	123004595	1288	1288	1288	1288	0
105	20241015	172200	123004595	1288	1288	1288	1288	0
106	20241015	172100	123004595	1288	1288	1288	1288	0
107	20241015	172000	123004595	1288	1288	1288	1288	0
108	20241015	171900	123004595	1288	1288	1288	1288	0
109	20241015	171800	123004595	1288	1288	1288	1288	0
110	20241015	171700	123004595	1288	1288	1288	1288	0
111	20241015	171600	123004595	1288	1288	1288	1288	0
112	20241015	171500	123004595	1288	1288	1288	1288	0
113	20241015	171400	123004595	1288	1288	1288	1288	0
114	20241015	171300	123004595	1288	1288	1288	1288	0
115	20241015	171200	123004595	1288	1288	1288	1288	0
116	20241015	171100	123004595	1288	1288	1288	1288	0
117	20241015	171000	123004595	1288	1288	1288	1288	0
118	20241015	170900	123004595	1288	1288	1288	1288	0
119	20241015	170800	123004595	1288	1288	1288	1288	0
120	20241015	170700	123004595	1288	1288	1288	1288	0
121	20241015	170600	123004595	1288	1288	1288	1288	0
122	20241015	170500	123004595	1288	1288	1288	1288	2327
123	20241015	170400	123004595	1288	1288	1288	1288	0
124	20241015	170300	123004595	1288	1288	1288	1288	0
125	20241015	170200	123004595	1288	1288	1288	1288	0
126	20241015	170100	123004595	1288	1288	1288	1288	0
127	20241015	170000	123004595	1288	1288	1288	1288	0
128	20241015	165900	123004595	1288	1288	1288	1288	0
129	20241015	165800	123004595	1288	1288	1288	1288	0
130	20241015	165700	123004595	1288	1288	1288	1288	0
131	20241015	165600	123004595	1288	1288	1288	1288	0
132	20241015	165500	123004595	1288	1288	1288	1288	0
133	20241015	165400	123004595	1288	1288	1288	1288	0
134	20241015	165300	123004595	1288	1288	1288	1288	0
135	20241015	165200	123004595	1288	1288	1288	1288	0
136	20241015	165100	123004595	1288	1288	1288	1288	0
137	20241015	165000	123004595	1288	1288	1288	1288	0
138	20241015	164900	123004595	1288	1288	1288	1288	0
139	20241015	164800	123004595	1288	1288	1288	1288	0
140	20241015	164700	123004595	1288	1288	1288	1288	0
141	20241015	164600	123004595	1288	1288	1288	1288	0
142	20241015	164500	123004595	1288	1288	1288	1288	0
143	20241015	164400	123004595	1288	1288	1288	1288	0
144	20241015	164300	123004595	1288	1288	1288	1288	0
145	20241015	164200	123004595	1288	1288	1288	1288	0
146	20241015	164100	123004595	1288	1288	1288	1288	0
147	20241015	164000	123004595	1288	1288	1288	1288	0
148	20241015	163900	123004595	1288	1288	1288	1288	0
149	20241015	163800	123004595	1288	1288	1288	1288	0
150	20241015	163700	123004595	1288	1288	1288	1288	0
151	20241015	163600	123004595	1288	1288	1288	1288	0
152	20241015	163500	123004595	1288	1288	1288	1288	2327
153	20241015	163400	123004595	1288	1288	1288	1288	0
154	20241015	163300	123004595	1288	1288	1288	1288	0
155	20241015	163200	123004595	1288	1288	1288	1288	0
156	20241015	163100	123004595	1288	1288	1288	1288	0
157	20241015	163000	123004595	1288	1288	1288	1288	0
158	20241015	162900	123004595	1288	1288	1288	1288	0
159	20241015	162800	123004595	1288	1288	1288	1288	0
160	20241015	162700	123004595	1288	1288	1288	1288	0
161	20241015	162600	123004595	1288	1288	1288	1288	0
162	20241015	162500	123004595	1288	1288	1288	1288	0
163	20241015	162400	123004595	1288	1288	1288	1288	0
164	20241015	162300	123004595	1288	1288	1288	1288	0
165	20241015	162200	123004595	1288	1288	1288	1288	0
166	20241015	162100	123004595	1288	1288	1288	1288	0
167	20241015	162000	123004595	1288	1288	1288	1288	0
168	20241015	161900	123004595	1288	1288	1288	1288	0
169	20241015	161800	123004595	1288	1288	1288	1288	0
170	20241015	161700	123004595	1288	1288	1288	1288	0
171	20241015	161600	123004595	1288	1288	1288	1288	0
172	20241015	161500	123004595	1288	1288	1288	1288	0
173	20241015	161400	123004595	1288	1288	1288	1288	0
174	20241015	161300	123004595	1288	1288	1288	1288	0
175	20241015	161200	123004595	1288	1288	1288	1288	0
176	20241015	161100	123004595	1288	1288	1288	1288	0
177	20241015	161000	123004595	1288	1288	1288	1288	0
178	20241015	160900	123004595	1288	1288	1288	1288	0
179	20241015	160800	123004595	1288	1288	1288	1288	0
180	20241015	160700	123004595	1288	1288	1288	1288	0
181	20241015	160600	123004595	1288	1288	1288	1288	0
182	20241015	160500	123004595	1288	1288	1288	1288	2327
183	20241015	160400	123004595	1288	1288	1288	1288	0
184	20241015	160300	123004595	1288	1288	1288	1288	0
185	20241015	160200	123004595	1288	1288	1288	1288	0
186	20241015	160100	123004595	1288	1288	1288	1288	0
187	20241015	160000	123004595	1288	1288	1288	1288	0
188	20241015	155900	123004595	1288	1288	1288	1288	0
189	20241015	155800	123004595	1288	1288	1288	1288	0
190	20241015	155700	123004595	1288	1288	1288	1288	0
191	20241015	155600	123004595	1288	1288	1288	1288	0
192	20241015	155500	123004595	1288	1288	1288	1288	0
193	20241015	155400	123004595	1288	1288	1288	1288	0
194	20241015	155300	123004595	1288	1288	1288	1288	0
195	20241015	155200	123004595	1288	1288	1288	1288	0
196	20241015	155100	123004595	1288	1288	1288	1288	0
197	20241015	155000	123004595	1288	1288	1288	1288	0
198	20241015	154900	123004595	1288	1288	1288	1288	0
199	20241015	154800	123004595	1288	1288	1288	1288	0
200	20241015	154700	123004595	1288	1288	1288	1288	0
201	20241015	154600	123004595	1288	1288	1288	1288	0
202	20241015	154500	123004595	1288	1288	1288	1288	0
203	20241015	154400	123004595	1288	1288	1288	1288	0
204	20241015	154300	123004595	1288	1288	1288	1288	0
205	20241015	154200	123004595	1288	1288	1288	1288	0
206	20241015	154100	123004595	1288	1288	1288	1288	0
207	20241015	154000	123004595	1288	1288	1288	1288	0
208	20241015	153900	123004595	1288	1288	1288	1288	0
209	20241015	153800	123004595	1288	1288	1288	1288	0
210	20241015	153700	123004595	1288	1288	1288	1288	0
211	20241015	153600	123004595	1288	1288	1288	1288	0
212	20241015	153500	123004595	1288	1288	1288	1288	2327
213	20241015	153400	123004595	1288	1288	1288	1288	0
214	20241015	153300	123004595	1288	1288	1288	1288	0
215	20241015	153200	123004595	1288	1288	1288	1288	0
216	20241015	153100	123004595	1288	1288	1288	1288	0
217	20241015	153000	123004595	1288	1288	1288	1288	2327
218	20241015	152900	120007419	1276	1276	1276	1276	0
219	20241015	152800	120007419	1276	1276	1276	1276	0
220	20241015	152700	120007419	1276	1276	1276	1276	0
221	20241015	152600	120007419	1276	1276	1276	1276	0
222	20241015	152500	120007419	1276	1276	1276	1276	0
223	20241015	152400	120007419	1276	1276	1276	1276	0
224	20241015	152300	120007419	1276	1276	1276	1276	0
225	20241015	152200	120007419	1276	1276	1276	1276	0
226	20241015	152100	120007419	1276	1276	1276	1276	0
227	20241015	152000	120007419	1276	1276	1276	1276	0
228	20241015	151900	120007419	1276	1283	1283	1276	169
229	20241015	151800	119791075	1283	1283	1283	1283	200
230	20241015	151700	119534475	1285	1285	1285	1285	400
231	20241015	151600	119020475	1285	1285	1285	1285	200
232	20241015	151500	118763475	1285	1285	1285	1285	1
233	20241015	151400	118762190	1271	1280	1280	1271	17000
234	20241015	151300	97142367	1288	1288	1288	1288	500
235	20241015	151200	96498367	1288	1288	1288	1288	0
236	20241015	151100	96498367	1288	1288	1288	1288	1
237	20241015	151000	96497079	1279	1288	1288	1279	10000
238	20241015	150900	83664015	1289	1289	1289	1289	0
239	20241015	150800	83664015	1289	1289	1289	1289	0
240	20241015	150700	83664015	1289	1289	1289	1289	0
241	20241015	150600	83664015	1289	1289	1289	1289	0
242	20241015	150500	83664015	1289	1289	1289	1289	0
243	20241015	150400	83664015	1289	1288	1289	1288	672
244	20241015	150300	82797856	1288	1288	1288	1288	1
245	20241015	150200	82796568	1289	1289	1289	1289	0
246	20241015	150100	82796568	1289	1289	1289	1289	0
247	20241015	150000	82796568	1289	1289	1289	1289	0
248	20241015	145900	82796568	1289	1289	1289	1289	0
249	20241015	145800	82796568	1289	1289	1289	1289	0
250	20241015	145700	82796568	1289	1289	1289	1289	0
251	20241015	145600	82796568	1289	1289	1289	1289	200
252	20241015	145500	82538768	1287	1288	1288	1287	1221
253	20241015	145400	80967340	1288	1288	1288	1288	0
254	20241015	145300	80967340	1288	1288	1288	1288	0
255	20241015	145200	80967340	1288	1288	1288	1288	0
256	20241015	145100	80967340	1288	1288	1288	1288	0
257	20241015	145000	80967340	1288	1288	1288	1288	10
258	20241015	144900	80954460	1287	1287	1287	1287	0
259	20241015	144800	80954460	1287	1287	1287	1287	2
260	20241015	144700	80951886	1288	1288	1288	1288	0
261	20241015	144600	80951886	1288	1288	1288	1288	0
262	20241015	144500	80951886	1288	1288	1288	1288	0
263	20241015	144400	80951886	1288	1288	1288	1288	0
264	20241015	144300	80951886	1288	1289	1289	1288	2
265	20241015	144200	80949309	1289	1289	1289	1289	0
266	20241015	144100	80949309	1289	1289	1289	1289	0
267	20241015	144000	80949309	1289	1289	1289	1289	0
268	20241015	143900	80949309	1289	1289	1289	1289	0
269	20241015	143800	80949309	1289	1289	1289	1289	0
270	20241015	143700	80949309	1289	1289	1289	1289	0
271	20241015	143600	80949309	1289	1289	1289	1289	0
272	20241015	143500	80949309	1289	1289	1289	1289	0
273	20241015	143400	80949309	1289	1289	1289	1289	0
274	20241015	143300	80949309	1289	1289	1289	1289	0
275	20241015	143200	80949309	1289	1289	1289	1289	0
276	20241015	143100	80949309	1289	1289	1289	1289	0
277	20241015	143000	80949309	1289	1289	1289	1289	0
278	20241015	142900	80949309	1289	1289	1289	1289	0
279	20241015	142800	80949309	1289	1289	1289	1289	0
280	20241015	142700	80949309	1289	1289	1289	1289	0
281	20241015	142600	80949309	1289	1289	1289	1289	0
282	20241015	142500	80949309	1289	1289	1289	1289	0
283	20241015	142400	80949309	1289	1289	1289	1289	0
284	20241015	142300	80949309	1289	1289	1289	1289	0
285	20241015	142200	80949309	1289	1289	1289	1289	0
286	20241015	142100	80949309	1289	1289	1289	1289	0
287	20241015	142000	80949309	1289	1289	1289	1289	0
288	20241015	141900	80949309	1289	1289	1289	1289	0
289	20241015	141800	80949309	1289	1289	1289	1289	0
290	20241015	141700	80949309	1289	1289	1289	1289	0
291	20241015	141600	80949309	1289	1289	1289	1289	0
292	20241015	141500	80949309	1289	1289	1289	1289	93
293	20241015	141400	80829432	1288	1288	1288	1288	0
294	20241015	141300	80829432	1288	1288	1288	1288	0
295	20241015	141200	80829432	1288	1288	1288	1288	0
296	20241015	141100	80829432	1288	1288	1288	1288	0
297	20241015	141000	80829432	1288	1288	1288	1288	0
298	20241015	140900	80829432	1288	1288	1288	1288	10
299	20241015	140800	80816552	1288	1288	1288	1288	0
300	20241015	140700	80816552	1288	1288	1288	1288	1
301	20241015	140600	80815264	1288	1288	1288	1288	0
302	20241015	140500	80815264	1288	1288	1288	1288	0
303	20241015	140400	80815264	1288	1288	1288	1288	0
304	20241015	140300	80815264	1288	1288	1288	1288	0
305	20241015	140200	80815264	1288	1288	1288	1288	0
306	20241015	140100	80815264	1288	1288	1288	1288	0
307	20241015	140000	80815264	1288	1288	1288	1288	1
308	20241015	135900	80813976	1289	1289	1289	1289	0
309	20241015	135800	80813976	1289	1289	1289	1289	0
310	20241015	135700	80813976	1289	1289	1289	1289	0
311	20241015	135600	80813976	1289	1289	1289	1289	0
312	20241015	135500	80813976	1289	1289	1289	1289	0
313	20241015	135400	80813976	1289	1289	1289	1289	0
314	20241015	135300	80813976	1289	1289	1289	1289	0
315	20241015	135200	80813976	1289	1289	1289	1289	0
316	20241015	135100	80813976	1289	1289	1289	1289	0
317	20241015	135000	80813976	1289	1289	1289	1289	0
318	20241015	134900	80813976	1289	1289	1289	1289	0
319	20241015	134800	80813976	1289	1289	1289	1289	0
320	20241015	134700	80813976	1289	1289	1289	1289	0
321	20241015	134600	80813976	1289	1289	1289	1289	0
322	20241015	134500	80813976	1289	1289	1289	1289	0
323	20241015	134400	80813976	1289	1289	1289	1289	0
324	20241015	134300	80813976	1289	1289	1289	1289	0
325	20241015	134200	80813976	1289	1289	1289	1289	0
326	20241015	134100	80813976	1289	1289	1289	1289	0
327	20241015	134000	80813976	1289	1289	1289	1289	0
328	20241015	133900	80813976	1289	1289	1289	1289	0
329	20241015	133800	80813976	1289	1289	1289	1289	0
330	20241015	133700	80813976	1289	1289	1289	1289	0
331	20241015	133600	80813976	1289	1289	1289	1289	1
332	20241015	133500	80812687	1283	1283	1283	1283	0
333	20241015	133400	80812687	1283	1283	1283	1283	512
334	20241015	133300	80155791	1283	1283	1283	1283	594
335	20241015	133200	79393689	1282	1283	1283	1282	1255
336	20241015	133100	77784261	1284	1284	1284	1284	348
337	20241015	133000	77337429	1286	1287	1287	1286	240
338	20241015	132900	77028559	1287	1287	1287	1287	0
339	20241015	132800	77028559	1287	1287	1287	1287	28
340	20241015	132700	76992523	1287	1287	1287	1287	0
341	20241015	132600	76992523	1287	1287	1287	1287	4
342	20241015	132500	76987375	1288	1288	1288	1288	0
343	20241015	132400	76987375	1288	1288	1288	1288	0
344	20241015	132300	76987375	1288	1288	1288	1288	0
345	20241015	132200	76987375	1288	1288	1288	1288	0
346	20241015	132100	76987375	1288	1288	1288	1288	0
347	20241015	132000	76987375	1288	1288	1288	1288	0
348	20241015	131900	76987375	1288	1288	1288	1288	0
349	20241015	131800	76987375	1288	1288	1288	1288	0
350	20241015	131700	76987375	1288	1288	1288	1288	0
351	20241015	131600	76987375	1288	1288	1288	1288	0
352	20241015	131500	76987375	1288	1288	1288	1288	20
353	20241015	131400	76961615	1288	1288	1288	1288	10
354	20241015	131300	76948735	1288	1288	1288	1288	30
355	20241015	131200	76910095	1289	1289	1289	1289	10
356	20241015	131100	76897205	1289	1289	1289	1289	0
357	20241015	131000	76897205	1289	1289	1289	1289	0
358	20241015	130900	76897205	1289	1289	1289	1289	0
359	20241015	130800	76897205	1289	1289	1289	1289	400
360	20241015	130700	76381605	1289	1289	1289	1289	223
361	20241015	130600	76094158	1289	1284	1289	1284	1005
362	20241015	130500	74798738	1289	1289	1289	1289	0
363	20241015	130400	74798738	1289	1289	1289	1289	2000
364	20241015	130300	72220738	1284	1284	1284	1284	0
365	20241015	130200	72220738	1284	1284	1284	1284	0
366	20241015	130100	72220738	1284	1284	1284	1284	0
367	20241015	130000	72220738	1284	1284	1284	1284	0
368	20241015	125900	72220738	1284	1288	1288	1284	1010
369	20241015	125800	70919894	1288	1288	1288	1288	0
370	20241015	125700	70919894	1288	1289	1289	1288	2
371	20241015	125600	70917317	1289	1289	1289	1289	0
372	20241015	125500	70917317	1289	1289	1289	1289	0
373	20241015	125400	70917317	1289	1289	1289	1289	0
374	20241015	125300	70917317	1289	1289	1289	1289	100
375	20241015	125200	70788417	1290	1289	1290	1280	29020
376	20241015	125100	33514815	1290	1289	1290	1289	52
377	20241015	125000	33447736	1290	1290	1290	1290	4
378	20241015	124900	33442576	1289	1289	1289	1289	0
379	20241015	124800	33442576	1289	1289	1289	1289	0
380	20241015	124700	33442576	1289	1289	1289	1289	0
381	20241015	124600	33442576	1289	1289	1289	1289	0
382	20241015	124500	33442576	1289	1289	1289	1289	0
383	20241015	124400	33442576	1289	1289	1289	1289	0
384	20241015	124300	33442576	1289	1289	1289	1289	0
385	20241015	124200	33442576	1289	1289	1289	1289	0
386	20241015	124100	33442576	1289	1289	1289	1289	0
387	20241015	124000	33442576	1289	1289	1289	1289	377
388	20241015	123900	32956623	1290	1290	1290	1290	0
389	20241015	123800	32956623	1290	1290	1290	1290	0
390	20241015	123700	32956623	1290	1290	1290	1290	0
391	20241015	123600	32956623	1290	1290	1290	1290	0
392	20241015	123500	32956623	1290	1290	1290	1290	7
393	20241015	123400	32947593	1290	1290	1290	1290	0
394	20241015	123300	32947593	1290	1290	1290	1290	0
395	20241015	123200	32947593	1290	1291	1291	1290	736
396	20241015	123100	31997853	1290	1290	1290	1290	0
397	20241015	123000	31997853	1290	1290	1290	1290	0
398	20241015	122900	31997853	1290	1290	1290	1290	0
399	20241015	122800	31997853	1290	1290	1290	1290	0
400	20241015	122700	31997853	1290	1290	1290	1290	25
401	20241015	122600	31965603	1291	1291	1291	1291	1
402	20241015	122500	31964312	1293	1293	1293	1293	0
403	20241015	122400	31964312	1293	1293	1293	1293	0
404	20241015	122300	31964312	1293	1293	1293	1293	0
405	20241015	122200	31964312	1293	1293	1293	1293	0
406	20241015	122100	31964312	1293	1293	1293	1293	2
407	20241015	122000	31961726	1293	1293	1293	1293	1
408	20241015	121900	31960433	1289	1289	1289	1289	0
409	20241015	121800	31960433	1289	1289	1289	1289	0
410	20241015	121700	31960433	1289	1289	1289	1289	0
411	20241015	121600	31960433	1289	1289	1289	1289	3
412	20241015	121500	31956566	1293	1293	1293	1293	0
413	20241015	121400	31956566	1293	1293	1293	1293	0
414	20241015	121300	31956566	1293	1293	1293	1293	0
415	20241015	121200	31956566	1293	1293	1293	1293	3051
416	20241015	121100	28011623	1293	1293	1293	1293	0
417	20241015	121000	28011623	1293	1293	1293	1293	0
418	20241015	120900	28011623	1293	1293	1293	1293	0
419	20241015	120800	28011623	1293	1293	1293	1293	0
420	20241015	120700	28011623	1293	1293	1293	1293	0
421	20241015	120600	28011623	1293	1293	1293	1293	41
422	20241015	120500	27958610	1289	1289	1289	1289	0
423	20241015	120400	27958610	1289	1289	1289	1289	0
424	20241015	120300	27958610	1289	1289	1289	1289	0
425	20241015	120200	27958610	1289	1289	1289	1289	0
426	20241015	120100	27958610	1289	1293	1293	1289	201
427	20241015	120000	27699517	1293	1293	1293	1293	0
428	20241015	115900	27699517	1293	1293	1293	1293	0
429	20241015	115800	27699517	1293	1289	1293	1289	700
430	20241015	115700	26797213	1289	1289	1289	1289	972
431	20241015	115600	25544305	1289	1289	1289	1289	0
432	20241015	115500	25544305	1289	1289	1289	1289	0
433	20241015	115400	25544305	1289	1289	1289	1289	0
434	20241015	115300	25544305	1289	1292	1292	1289	2000
435	20241015	115200	22963802	1292	1292	1292	1292	0
436	20241015	115100	22963802	1292	1292	1292	1292	500
437	20241015	115000	22317802	1293	1293	1293	1293	0
438	20241015	114900	22317802	1293	1293	1293	1293	308
439	20241015	114800	21919558	1293	1293	1293	1293	0
440	20241015	114700	21919558	1293	1293	1293	1293	99
441	20241015	114600	21791551	1293	1293	1293	1293	0
442	20241015	114500	21791551	1293	1292	1293	1292	604
443	20241015	114400	21010610	1292	1292	1292	1292	400
444	20241015	114300	20493810	1290	1290	1290	1290	0
445	20241015	114200	20493810	1290	1290	1290	1290	0
446	20241015	114100	20493810	1290	1290	1290	1290	0
447	20241015	114000	20493810	1290	1290	1290	1290	375
448	20241015	113900	20010060	1290	1290	1290	1290	0
449	20241015	113800	20010060	1290	1290	1290	1290	0
450	20241015	113700	20010060	1290	1290	1290	1290	0
451	20241015	113600	20010060	1290	1290	1290	1290	0
452	20241015	113500	20010060	1290	1290	1290	1290	0
453	20241015	113400	20010060	1290	1290	1290	1290	0
454	20241015	113300	20010060	1290	1290	1290	1290	5
455	20241015	113200	20003610	1292	1292	1292	1292	23
456	20241015	113100	19973894	1292	1292	1292	1292	0
457	20241015	113000	19973894	1292	1292	1292	1292	0
458	20241015	112900	19973894	1292	1292	1292	1292	0
459	20241015	112800	19973894	1292	1292	1292	1292	1000
460	20241015	112700	18681894	1292	1292	1292	1292	1000
461	20241015	112600	17389894	1292	1292	1292	1292	93
462	20241015	112500	17269738	1292	1292	1292	1292	0
463	20241015	112400	17269738	1292	1292	1292	1292	0
464	20241015	112300	17269738	1292	1292	1292	1292	0
465	20241015	112200	17269738	1292	1292	1292	1292	0
466	20241015	112100	17269738	1292	1292	1292	1292	0
467	20241015	112000	17269738	1292	1292	1292	1292	0
468	20241015	111900	17269738	1292	1292	1292	1292	0
469	20241015	111800	17269738	1292	1292	1292	1292	0
470	20241015	111700	17269738	1292	1292	1292	1292	0
471	20241015	111600	17269738	1292	1292	1292	1292	1
472	20241015	111500	17268446	1288	1288	1288	1288	130
473	20241015	111400	17101006	1287	1287	1287	1287	0
474	20241015	111300	17101006	1287	1287	1287	1287	0
475	20241015	111200	17101006	1287	1287	1287	1287	0
476	20241015	111100	17101006	1287	1287	1287	1287	0
477	20241015	111000	17101006	1287	1287	1287	1287	0
478	20241015	110900	17101006	1287	1287	1287	1287	0
479	20241015	110800	17101006	1287	1292	1292	1287	1137
480	20241015	110700	15637482	1292	1292	1292	1292	159
481	20241015	110600	15432054	1292	1292	1292	1292	0
482	20241015	110500	15432054	1292	1292	1292	1292	0
483	20241015	110400	15432054	1292	1292	1292	1292	0
484	20241015	110300	15432054	1292	1292	1292	1292	0
485	20241015	110200	15432054	1292	1293	1293	1292	14
486	20241015	110100	15413956	1293	1293	1293	1293	4
487	20241015	110000	15408784	1293	1293	1293	1293	0
488	20241015	105900	15408784	1293	1293	1293	1293	0
489	20241015	105800	15408784	1293	1293	1293	1293	0
490	20241015	105700	15408784	1293	1293	1293	1293	0
491	20241015	105600	15408784	1293	1293	1293	1293	0
492	20241015	105500	15408784	1293	1287	1293	1287	154
493	20241015	105400	15210526	1293	1293	1293	1293	0
494	20241015	105300	15210526	1293	1293	1293	1293	0
495	20241015	105200	15210526	1293	1293	1293	1293	1
496	20241015	105100	15209233	1287	1287	1287	1287	0
497	20241015	105000	15209233	1287	1287	1287	1287	0
498	20241015	104900	15209233	1287	1287	1287	1287	0
499	20241015	104800	15209233	1287	1287	1287	1287	0
500	20241015	104700	15209233	1287	1287	1287	1287	0
501	20241015	104600	15209233	1287	1287	1287	1287	0
502	20241015	104500	15209233	1287	1287	1287	1287	0
503	20241015	104400	15209233	1287	1287	1287	1287	0
504	20241015	104300	15209233	1287	1287	1287	1287	0
505	20241015	104200	15209233	1287	1287	1287	1287	1
506	20241015	104100	15207946	1293	1293	1293	1293	0
507	20241015	104000	15207946	1293	1293	1293	1293	1
508	20241015	103900	15206653	1287	1287	1287	1287	5
509	20241015	103800	15200218	1293	1293	1293	1293	0
510	20241015	103700	15200218	1293	1293	1293	1293	0
511	20241015	103600	15200218	1293	1293	1293	1293	0
512	20241015	103500	15200218	1293	1293	1293	1293	0
513	20241015	103400	15200218	1293	1293	1293	1293	0
514	20241015	103300	15200218	1293	1293	1293	1293	0
515	20241015	103200	15200218	1293	1293	1293	1293	0
516	20241015	103100	15200218	1293	1293	1293	1293	0
517	20241015	103000	15200218	1293	1293	1293	1293	0
518	20241015	102900	15200218	1293	1293	1293	1293	0
519	20241015	102800	15200218	1293	1293	1293	1293	0
520	20241015	102700	15200218	1293	1293	1293	1293	1
521	20241015	102600	15198925	1292	1292	1292	1292	0
522	20241015	102500	15198925	1292	1292	1292	1292	0
523	20241015	102400	15198925	1292	1292	1292	1292	0
524	20241015	102300	15198925	1292	1292	1292	1292	0
525	20241015	102200	15198925	1292	1292	1292	1292	16
526	20241015	102100	15178253	1292	1292	1292	1292	1
527	20241015	102000	15176961	1287	1287	1287	1287	0
528	20241015	101900	15176961	1287	1287	1287	1287	25
529	20241015	101800	15144786	1287	1287	1287	1287	0
530	20241015	101700	15144786	1287	1287	1287	1287	15
531	20241015	101600	15125481	1286	1286	1286	1286	0
532	20241015	101500	15125481	1286	1286	1286	1286	0
533	20241015	101400	15125481	1286	1286	1286	1286	0
534	20241015	101300	15125481	1286	1286	1286	1286	0
535	20241015	101200	15125481	1286	1286	1286	1286	0
536	20241015	101100	15125481	1286	1287	1287	1286	1001
537	20241015	101000	13837195	1286	1286	1286	1286	2
538	20241015	100900	13834623	1286	1286	1286	1286	584
539	20241015	100800	13083599	1287	1287	1287	1287	0
540	20241015	100700	13083599	1287	1287	1287	1287	42
541	20241015	100600	13029545	1293	1293	1293	1293	0
542	20241015	100500	13029545	1293	1293	1293	1293	1
543	20241015	100400	13028252	1293	1293	1293	1293	2
544	20241015	100300	13025666	1293	1293	1293	1293	0
545	20241015	100200	13025666	1293	1293	1293	1293	1
546	20241015	100100	13024373	1293	1293	1293	1293	0
547	20241015	100000	13024373	1293	1293	1293	1293	1
548	20241015	095900	13023080	1286	1286	1286	1286	0
549	20241015	095800	13023080	1286	1286	1286	1286	0
550	20241015	095700	13023080	1286	1286	1286	1286	0
551	20241015	095600	13023080	1286	1286	1286	1286	0
552	20241015	095500	13023080	1286	1290	1290	1286	505
553	20241015	095400	12373392	1293	1293	1293	1293	0
554	20241015	095300	12373392	1293	1293	1293	1293	0
555	20241015	095200	12373392	1293	1293	1293	1293	0
556	20241015	095100	12373392	1293	1293	1293	1293	2
557	20241015	095000	12370806	1293	1293	1293	1293	0
558	20241015	094900	12370806	1293	1293	1293	1293	1
559	20241015	094800	12369513	1291	1291	1291	1291	0
560	20241015	094700	12369513	1291	1291	1291	1291	0
561	20241015	094600	12369513	1291	1291	1291	1291	0
562	20241015	094500	12369513	1291	1291	1291	1291	29
563	20241015	094400	12332074	1293	1293	1293	1293	0
564	20241015	094300	12332074	1293	1293	1293	1293	0
565	20241015	094200	12332074	1293	1293	1293	1293	0
566	20241015	094100	12332074	1293	1293	1293	1293	0
567	20241015	094000	12332074	1293	1290	1293	1290	8
568	20241015	093900	12321733	1291	1291	1291	1291	10
569	20241015	093800	12308823	1291	1291	1291	1291	10
570	20241015	093700	12295913	1291	1291	1291	1291	10
571	20241015	093600	12283003	1293	1293	1293	1293	0
572	20241015	093500	12283003	1293	1293	1293	1293	18
573	20241015	093400	12259729	1293	1291	1293	1290	1033
574	20241015	093300	10927140	1291	1293	1293	1291	40
575	20241015	093200	10875424	1293	1294	1294	1292	58
576	20241015	093100	10800431	1294	1294	1294	1294	4
577	20241015	093000	10795255	1293	1293	1293	1293	20
578	20241015	092900	10769395	1293	1293	1293	1293	0
579	20241015	092800	10769395	1293	1293	1293	1293	13
580	20241015	092700	10752586	1294	1294	1294	1294	0
581	20241015	092600	10752586	1294	1294	1294	1294	1
582	20241015	092500	10751292	1294	1294	1294	1294	4
583	20241015	092400	10746116	1294	1294	1294	1294	21
584	20241015	092300	10718942	1293	1293	1293	1293	2
585	20241015	092200	10716356	1294	1294	1294	1294	1
586	20241015	092100	10715062	1293	1293	1293	1293	0
587	20241015	092000	10715062	1293	1293	1293	1293	2000
588	20241015	091900	8129062	1293	1293	1293	1293	0
589	20241015	091800	8129062	1293	1293	1293	1293	0
590	20241015	091700	8129062	1293	1293	1293	1293	0
591	20241015	091600	8129062	1293	1293	1293	1293	80
592	20241015	091500	8025622	1295	1295	1295	1295	0
593	20241015	091400	8025622	1295	1295	1295	1295	0
594	20241015	091300	8025622	1295	1295	1295	1295	50
595	20241015	091200	7960872	1296	1296	1296	1296	1
596	20241015	091100	7959576	1297	1297	1297	1297	0
597	20241015	091000	7959576	1297	1297	1297	1297	0
598	20241015	090900	7959576	1297	1297	1297	1297	0
599	20241015	090800	7959576	1297	1297	1297	1297	0
600	20241015	090700	7959576	1297	1297	1297	1297	0
601	20241015	090600	7959576	1297	1297	1297	1297	102
602	20241015	090500	7827282	1297	1295	1297	1283	1309
603	20241015	090400	6144175	1295	1295	1295	1295	900
604	20241015	090300	4978675	1296	1298	1298	1296	587
605	20241015	090200	4217917	1296	1296	1297	1296	119
606	20241015	090100	4063691	1296	1296	1296	1296	3
607	20241015	090000	4059803	1295	1295	1295	1293	3135