KissMeData/018700/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190500	42447127	1258	1258	1258	1258	4135
3	20241010	190400	42447127	1258	1258	1258	1258	0
4	20241010	190300	42447127	1258	1258	1258	1258	0
5	20241010	190200	42447127	1258	1258	1258	1258	0
6	20241010	190100	42447127	1258	1258	1258	1258	0
7	20241010	190000	42447127	1258	1258	1258	1258	0
8	20241010	185900	42447127	1258	1258	1258	1258	0
9	20241010	185800	42447127	1258	1258	1258	1258	0
10	20241010	185700	42447127	1258	1258	1258	1258	0
11	20241010	185600	42447127	1258	1258	1258	1258	0
12	20241010	185500	42447127	1258	1258	1258	1258	0
13	20241010	185400	42447127	1258	1258	1258	1258	0
14	20241010	185300	42447127	1258	1258	1258	1258	0
15	20241010	185200	42447127	1258	1258	1258	1258	0
16	20241010	185100	42447127	1258	1258	1258	1258	0
17	20241010	185000	42447127	1258	1258	1258	1258	0
18	20241010	184900	42447127	1258	1258	1258	1258	0
19	20241010	184800	42447127	1258	1258	1258	1258	0
20	20241010	184700	42447127	1258	1258	1258	1258	0
21	20241010	184600	42447127	1258	1258	1258	1258	0
22	20241010	184500	42447127	1258	1258	1258	1258	0
23	20241010	184400	42447127	1258	1258	1258	1258	0
24	20241010	184300	42447127	1258	1258	1258	1258	0
25	20241010	184200	42447127	1258	1258	1258	1258	0
26	20241010	184100	42447127	1258	1258	1258	1258	0
27	20241010	184000	42447127	1258	1258	1258	1258	0
28	20241010	183900	42447127	1258	1258	1258	1258	0
29	20241010	183800	42447127	1258	1258	1258	1258	0
30	20241010	183700	42447127	1258	1258	1258	1258	0
31	20241010	183600	42447127	1258	1258	1258	1258	0
32	20241010	183500	42447127	1258	1258	1258	1258	4135
33	20241010	183400	42447127	1258	1258	1258	1258	0
34	20241010	183300	42447127	1258	1258	1258	1258	0
35	20241010	183200	42447127	1258	1258	1258	1258	0
36	20241010	183100	42447127	1258	1258	1258	1258	0
37	20241010	183000	42447127	1258	1258	1258	1258	0
38	20241010	182900	42447127	1258	1258	1258	1258	0
39	20241010	182800	42447127	1258	1258	1258	1258	0
40	20241010	182700	42447127	1258	1258	1258	1258	0
41	20241010	182600	42447127	1258	1258	1258	1258	0
42	20241010	182500	42447127	1258	1258	1258	1258	0
43	20241010	182400	42447127	1258	1258	1258	1258	0
44	20241010	182300	42447127	1258	1258	1258	1258	0
45	20241010	182200	42447127	1258	1258	1258	1258	0
46	20241010	182100	42447127	1258	1258	1258	1258	0
47	20241010	182000	42447127	1258	1258	1258	1258	0
48	20241010	181900	42447127	1258	1258	1258	1258	0
49	20241010	181800	42447127	1258	1258	1258	1258	0
50	20241010	181700	42447127	1258	1258	1258	1258	0
51	20241010	181600	42447127	1258	1258	1258	1258	0
52	20241010	181500	42447127	1258	1258	1258	1258	0
53	20241010	181400	42447127	1258	1258	1258	1258	0
54	20241010	181300	42447127	1258	1258	1258	1258	0
55	20241010	181200	42447127	1258	1258	1258	1258	0
56	20241010	181100	42447127	1258	1258	1258	1258	0
57	20241010	181000	42447127	1258	1258	1258	1258	0
58	20241010	180900	42447127	1258	1258	1258	1258	0
59	20241010	180800	42447127	1258	1258	1258	1258	0
60	20241010	180700	42447127	1258	1258	1258	1258	0
61	20241010	180600	42447127	1258	1258	1258	1258	0
62	20241010	180500	42447127	1258	1258	1258	1258	4135
63	20241010	180400	42447127	1258	1258	1258	1258	0
64	20241010	180300	42447127	1258	1258	1258	1258	0
65	20241010	180200	42447127	1258	1258	1258	1258	0
66	20241010	180100	42447127	1258	1258	1258	1258	0
67	20241010	180000	42447127	1258	1258	1258	1258	0
68	20241010	175900	42447127	1258	1258	1258	1258	0
69	20241010	175800	42447127	1258	1258	1258	1258	0
70	20241010	175700	42447127	1258	1258	1258	1258	0
71	20241010	175600	42447127	1258	1258	1258	1258	0
72	20241010	175500	42447127	1258	1258	1258	1258	0
73	20241010	175400	42447127	1258	1258	1258	1258	0
74	20241010	175300	42447127	1258	1258	1258	1258	0
75	20241010	175200	42447127	1258	1258	1258	1258	0
76	20241010	175100	42447127	1258	1258	1258	1258	0
77	20241010	175000	42447127	1258	1258	1258	1258	0
78	20241010	174900	42447127	1258	1258	1258	1258	0
79	20241010	174800	42447127	1258	1258	1258	1258	0
80	20241010	174700	42447127	1258	1258	1258	1258	0
81	20241010	174600	42447127	1258	1258	1258	1258	0
82	20241010	174500	42447127	1258	1258	1258	1258	0
83	20241010	174400	42447127	1258	1258	1258	1258	0
84	20241010	174300	42447127	1258	1258	1258	1258	0
85	20241010	174200	42447127	1258	1258	1258	1258	0
86	20241010	174100	42447127	1258	1258	1258	1258	0
87	20241010	174000	42447127	1258	1258	1258	1258	0
88	20241010	173900	42447127	1258	1258	1258	1258	0
89	20241010	173800	42447127	1258	1258	1258	1258	0
90	20241010	173700	42447127	1258	1258	1258	1258	0
91	20241010	173600	42447127	1258	1258	1258	1258	0
92	20241010	173500	42447127	1258	1258	1258	1258	4135
93	20241010	173400	42447127	1258	1258	1258	1258	0
94	20241010	173300	42447127	1258	1258	1258	1258	0
95	20241010	173200	42447127	1258	1258	1258	1258	0
96	20241010	173100	42447127	1258	1258	1258	1258	0
97	20241010	173000	42447127	1258	1258	1258	1258	0
98	20241010	172900	42447127	1258	1258	1258	1258	0
99	20241010	172800	42447127	1258	1258	1258	1258	0
100	20241010	172700	42447127	1258	1258	1258	1258	0
101	20241010	172600	42447127	1258	1258	1258	1258	0
102	20241010	172500	42447127	1258	1258	1258	1258	0
103	20241010	172400	42447127	1258	1258	1258	1258	0
104	20241010	172300	42447127	1258	1258	1258	1258	0
105	20241010	172200	42447127	1258	1258	1258	1258	0
106	20241010	172100	42447127	1258	1258	1258	1258	0
107	20241010	172000	42447127	1258	1258	1258	1258	0
108	20241010	171900	42447127	1258	1258	1258	1258	0
109	20241010	171800	42447127	1258	1258	1258	1258	0
110	20241010	171700	42447127	1258	1258	1258	1258	0
111	20241010	171600	42447127	1258	1258	1258	1258	0
112	20241010	171500	42447127	1258	1258	1258	1258	0
113	20241010	171400	42447127	1258	1258	1258	1258	0
114	20241010	171300	42447127	1258	1258	1258	1258	0
115	20241010	171200	42447127	1258	1258	1258	1258	0
116	20241010	171100	42447127	1258	1258	1258	1258	0
117	20241010	171000	42447127	1258	1258	1258	1258	0
118	20241010	170900	42447127	1258	1258	1258	1258	0
119	20241010	170800	42447127	1258	1258	1258	1258	0
120	20241010	170700	42447127	1258	1258	1258	1258	0
121	20241010	170600	42447127	1258	1258	1258	1258	0
122	20241010	170500	42447127	1258	1258	1258	1258	4135
123	20241010	170400	42447127	1258	1258	1258	1258	0
124	20241010	170300	42447127	1258	1258	1258	1258	0
125	20241010	170200	42447127	1258	1258	1258	1258	0
126	20241010	170100	42447127	1258	1258	1258	1258	0
127	20241010	170000	42447127	1258	1258	1258	1258	0
128	20241010	165900	42447127	1258	1258	1258	1258	0
129	20241010	165800	42447127	1258	1258	1258	1258	0
130	20241010	165700	42447127	1258	1258	1258	1258	0
131	20241010	165600	42447127	1258	1258	1258	1258	0
132	20241010	165500	42447127	1258	1258	1258	1258	0
133	20241010	165400	42447127	1258	1258	1258	1258	0
134	20241010	165300	42447127	1258	1258	1258	1258	0
135	20241010	165200	42447127	1258	1258	1258	1258	0
136	20241010	165100	42447127	1258	1258	1258	1258	0
137	20241010	165000	42447127	1258	1258	1258	1258	0
138	20241010	164900	42447127	1258	1258	1258	1258	0
139	20241010	164800	42447127	1258	1258	1258	1258	0
140	20241010	164700	42447127	1258	1258	1258	1258	0
141	20241010	164600	42447127	1258	1258	1258	1258	0
142	20241010	164500	42447127	1258	1258	1258	1258	0
143	20241010	164400	42447127	1258	1258	1258	1258	0
144	20241010	164300	42447127	1258	1258	1258	1258	0
145	20241010	164200	42447127	1258	1258	1258	1258	0
146	20241010	164100	42447127	1258	1258	1258	1258	0
147	20241010	164000	42447127	1258	1258	1258	1258	0
148	20241010	163900	42447127	1258	1258	1258	1258	0
149	20241010	163800	42447127	1258	1258	1258	1258	0
150	20241010	163700	42447127	1258	1258	1258	1258	0
151	20241010	163600	42447127	1258	1258	1258	1258	0
152	20241010	163500	42447127	1258	1258	1258	1258	4135
153	20241010	163400	42447127	1258	1258	1258	1258	0
154	20241010	163300	42447127	1258	1258	1258	1258	0
155	20241010	163200	42447127	1258	1258	1258	1258	0
156	20241010	163100	42447127	1258	1258	1258	1258	0
157	20241010	163000	42447127	1258	1258	1258	1258	0
158	20241010	162900	42447127	1258	1258	1258	1258	0
159	20241010	162800	42447127	1258	1258	1258	1258	0
160	20241010	162700	42447127	1258	1258	1258	1258	0
161	20241010	162600	42447127	1258	1258	1258	1258	0
162	20241010	162500	42447127	1258	1258	1258	1258	0
163	20241010	162400	42447127	1258	1258	1258	1258	0
164	20241010	162300	42447127	1258	1258	1258	1258	0
165	20241010	162200	42447127	1258	1258	1258	1258	0
166	20241010	162100	42447127	1258	1258	1258	1258	0
167	20241010	162000	42447127	1258	1258	1258	1258	0
168	20241010	161900	42447127	1258	1258	1258	1258	0
169	20241010	161800	42447127	1258	1258	1258	1258	0
170	20241010	161700	42447127	1258	1258	1258	1258	0
171	20241010	161600	42447127	1258	1258	1258	1258	0
172	20241010	161500	42447127	1258	1258	1258	1258	0
173	20241010	161400	42447127	1258	1258	1258	1258	0
174	20241010	161300	42447127	1258	1258	1258	1258	0
175	20241010	161200	42447127	1258	1258	1258	1258	0
176	20241010	161100	42447127	1258	1258	1258	1258	0
177	20241010	161000	42447127	1258	1258	1258	1258	0
178	20241010	160900	42447127	1258	1258	1258	1258	0
179	20241010	160800	42447127	1258	1258	1258	1258	0
180	20241010	160700	42447127	1258	1258	1258	1258	0
181	20241010	160600	42447127	1258	1258	1258	1258	0
182	20241010	160500	42447127	1258	1258	1258	1258	4135
183	20241010	160400	42447127	1258	1258	1258	1258	0
184	20241010	160300	42447127	1258	1258	1258	1258	0
185	20241010	160200	42447127	1258	1258	1258	1258	0
186	20241010	160100	42447127	1258	1258	1258	1258	0
187	20241010	160000	42447127	1258	1258	1258	1258	0
188	20241010	155900	42447127	1258	1258	1258	1258	0
189	20241010	155800	42447127	1258	1258	1258	1258	0
190	20241010	155700	42447127	1258	1258	1258	1258	0
191	20241010	155600	42447127	1258	1258	1258	1258	0
192	20241010	155500	42447127	1258	1258	1258	1258	0
193	20241010	155400	42447127	1258	1258	1258	1258	0
194	20241010	155300	42447127	1258	1258	1258	1258	0
195	20241010	155200	42447127	1258	1258	1258	1258	0
196	20241010	155100	42447127	1258	1258	1258	1258	0
197	20241010	155000	42447127	1258	1258	1258	1258	0
198	20241010	154900	42447127	1258	1258	1258	1258	0
199	20241010	154800	42447127	1258	1258	1258	1258	0
200	20241010	154700	42447127	1258	1258	1258	1258	0
201	20241010	154600	42447127	1258	1258	1258	1258	0
202	20241010	154500	42447127	1258	1258	1258	1258	0
203	20241010	154400	42447127	1258	1258	1258	1258	0
204	20241010	154300	42447127	1258	1258	1258	1258	0
205	20241010	154200	42447127	1258	1258	1258	1258	0
206	20241010	154100	42447127	1258	1258	1258	1258	0
207	20241010	154000	42447127	1258	1258	1258	1258	0
208	20241010	153900	42447127	1258	1258	1258	1258	0
209	20241010	153800	42447127	1258	1258	1258	1258	0
210	20241010	153700	42447127	1258	1258	1258	1258	0
211	20241010	153600	42447127	1258	1258	1258	1258	0
212	20241010	153500	42447127	1258	1258	1258	1258	4135
213	20241010	153400	42447127	1258	1258	1258	1258	0
214	20241010	153300	42447127	1258	1258	1258	1258	0
215	20241010	153200	42447127	1258	1258	1258	1258	0
216	20241010	153100	42447127	1258	1258	1258	1258	0
217	20241010	153000	42447127	1258	1258	1258	1258	4135
218	20241010	152900	37245297	1259	1259	1259	1259	0
219	20241010	152800	37245297	1259	1259	1259	1259	0
220	20241010	152700	37245297	1259	1259	1259	1259	0
221	20241010	152600	37245297	1259	1259	1259	1259	0
222	20241010	152500	37245297	1259	1259	1259	1259	0
223	20241010	152400	37245297	1259	1259	1259	1259	0
224	20241010	152300	37245297	1259	1259	1259	1259	0
225	20241010	152200	37245297	1259	1259	1259	1259	0
226	20241010	152100	37245297	1259	1259	1259	1259	0
227	20241010	152000	37245297	1259	1259	1259	1259	0
228	20241010	151900	37245297	1259	1259	1259	1259	2
229	20241010	151800	37242779	1259	1259	1259	1259	1
230	20241010	151700	37241520	1258	1258	1258	1258	100
231	20241010	151600	37115720	1258	1258	1259	1258	1211
232	20241010	151500	35591682	1258	1258	1258	1258	192
233	20241010	151400	35350146	1259	1258	1259	1258	3801
234	20241010	151300	30564788	1258	1258	1258	1258	51
235	20241010	151200	30500630	1259	1259	1259	1259	0
236	20241010	151100	30500630	1259	1259	1259	1259	0
237	20241010	151000	30500630	1259	1259	1259	1259	150
238	20241010	150900	30311780	1258	1258	1258	1258	424
239	20241010	150800	29778388	1258	1258	1258	1258	1500
240	20241010	150700	27891388	1258	1257	1258	1257	10
241	20241010	150600	27878817	1249	1249	1249	1249	0
242	20241010	150500	27878817	1249	1249	1249	1249	0
243	20241010	150400	27878817	1249	1249	1249	1249	0
244	20241010	150300	27878817	1249	1256	1256	1249	462
245	20241010	150200	27298818	1256	1256	1256	1256	77
246	20241010	150100	27202106	1257	1257	1257	1257	0
247	20241010	150000	27202106	1257	1258	1258	1257	92
248	20241010	145900	27086461	1257	1257	1257	1257	334
249	20241010	145800	26666623	1258	1258	1258	1258	33
250	20241010	145700	26625109	1257	1257	1257	1257	83
251	20241010	145600	26520778	1257	1257	1257	1257	76
252	20241010	145500	26425246	1257	1257	1257	1257	16
253	20241010	145400	26405134	1258	1256	1258	1256	918
254	20241010	145300	25250717	1257	1254	1257	1254	301
255	20241010	145200	24872960	1249	1249	1249	1249	151
256	20241010	145100	24684361	1249	1249	1249	1249	0
257	20241010	145000	24684361	1249	1249	1249	1249	0
258	20241010	144900	24684361	1249	1248	1249	1248	51
259	20241010	144800	24620712	1246	1246	1246	1246	0
260	20241010	144700	24620712	1246	1246	1246	1246	5
261	20241010	144600	24614482	1245	1245	1245	1245	101
262	20241010	144500	24488737	1245	1245	1245	1245	0
263	20241010	144400	24488737	1245	1242	1245	1242	755
264	20241010	144300	23550814	1241	1241	1241	1241	0
265	20241010	144200	23550814	1241	1243	1243	1241	2051
266	20241010	144100	21005421	1243	1243	1243	1243	149
267	20241010	144000	20820214	1243	1243	1243	1243	1
268	20241010	143900	20818971	1242	1242	1242	1242	0
269	20241010	143800	20818971	1242	1242	1242	1242	0
270	20241010	143700	20818971	1242	1242	1242	1242	0
271	20241010	143600	20818971	1242	1242	1242	1242	0
272	20241010	143500	20818971	1242	1242	1242	1242	0
273	20241010	143400	20818971	1242	1241	1242	1241	473
274	20241010	143300	20231545	1241	1241	1241	1241	0
275	20241010	143200	20231545	1241	1241	1241	1241	1
276	20241010	143100	20230304	1237	1237	1237	1237	1
277	20241010	143000	20229067	1237	1237	1237	1237	0
278	20241010	142900	20229067	1237	1237	1237	1237	330
279	20241010	142800	19820857	1236	1236	1236	1236	0
280	20241010	142700	19820857	1236	1236	1236	1236	0
281	20241010	142600	19820857	1236	1236	1236	1236	0
282	20241010	142500	19820857	1236	1236	1236	1236	0
283	20241010	142400	19820857	1236	1236	1236	1236	0
284	20241010	142300	19820857	1236	1236	1236	1236	0
285	20241010	142200	19820857	1236	1236	1236	1236	0
286	20241010	142100	19820857	1236	1236	1236	1236	0
287	20241010	142000	19820857	1236	1236	1236	1236	0
288	20241010	141900	19820857	1236	1236	1236	1236	0
289	20241010	141800	19820857	1236	1236	1236	1236	0
290	20241010	141700	19820857	1236	1236	1236	1236	1
291	20241010	141600	19819621	1237	1237	1237	1237	0
292	20241010	141500	19819621	1237	1237	1237	1237	0
293	20241010	141400	19819621	1237	1237	1237	1237	9
294	20241010	141300	19808488	1236	1236	1236	1236	0
295	20241010	141200	19808488	1236	1236	1236	1236	0
296	20241010	141100	19808488	1236	1236	1236	1236	0
297	20241010	141000	19808488	1236	1236	1236	1236	121
298	20241010	140900	19658932	1236	1236	1236	1236	0
299	20241010	140800	19658932	1236	1236	1236	1236	0
300	20241010	140700	19658932	1236	1236	1236	1236	0
301	20241010	140600	19658932	1236	1236	1236	1236	0
302	20241010	140500	19658932	1236	1236	1236	1236	0
303	20241010	140400	19658932	1236	1236	1236	1236	0
304	20241010	140300	19658932	1236	1236	1236	1236	0
305	20241010	140200	19658932	1236	1236	1236	1236	0
306	20241010	140100	19658932	1236	1236	1236	1236	0
307	20241010	140000	19658932	1236	1236	1236	1236	1
308	20241010	135900	19657696	1236	1236	1236	1236	0
309	20241010	135800	19657696	1236	1236	1236	1236	0
310	20241010	135700	19657696	1236	1236	1236	1236	0
311	20241010	135600	19657696	1236	1236	1236	1236	0
312	20241010	135500	19657696	1236	1236	1236	1236	0
313	20241010	135400	19657696	1236	1236	1236	1236	0
314	20241010	135300	19657696	1236	1237	1237	1236	14
315	20241010	135200	19640382	1237	1237	1237	1237	10
316	20241010	135100	19628012	1236	1236	1236	1236	0
317	20241010	135000	19628012	1236	1236	1236	1236	0
318	20241010	134900	19628012	1236	1236	1236	1236	0
319	20241010	134800	19628012	1236	1236	1236	1236	0
320	20241010	134700	19628012	1236	1236	1236	1236	0
321	20241010	134600	19628012	1236	1236	1236	1236	0
322	20241010	134500	19628012	1236	1236	1236	1236	0
323	20241010	134400	19628012	1236	1236	1236	1236	0
324	20241010	134300	19628012	1236	1236	1236	1236	0
325	20241010	134200	19628012	1236	1236	1236	1236	0
326	20241010	134100	19628012	1236	1236	1236	1236	0
327	20241010	134000	19628012	1236	1236	1236	1236	0
328	20241010	133900	19628012	1236	1236	1236	1236	0
329	20241010	133800	19628012	1236	1236	1236	1236	0
330	20241010	133700	19628012	1236	1236	1236	1236	0
331	20241010	133600	19628012	1236	1236	1236	1236	0
332	20241010	133500	19628012	1236	1236	1236	1236	0
333	20241010	133400	19628012	1236	1236	1236	1236	0
334	20241010	133300	19628012	1236	1236	1236	1236	0
335	20241010	133200	19628012	1236	1236	1236	1236	0
336	20241010	133100	19628012	1236	1236	1236	1236	0
337	20241010	133000	19628012	1236	1236	1236	1236	0
338	20241010	132900	19628012	1236	1236	1236	1236	0
339	20241010	132800	19628012	1236	1236	1236	1236	0
340	20241010	132700	19628012	1236	1236	1236	1236	0
341	20241010	132600	19628012	1236	1236	1236	1236	0
342	20241010	132500	19628012	1236	1236	1236	1236	0
343	20241010	132400	19628012	1236	1236	1236	1236	0
344	20241010	132300	19628012	1236	1236	1236	1236	0
345	20241010	132200	19628012	1236	1236	1236	1236	0
346	20241010	132100	19628012	1236	1236	1236	1236	0
347	20241010	132000	19628012	1236	1236	1236	1236	0
348	20241010	131900	19628012	1236	1236	1236	1236	0
349	20241010	131800	19628012	1236	1236	1236	1236	0
350	20241010	131700	19628012	1236	1236	1236	1236	0
351	20241010	131600	19628012	1236	1236	1236	1236	0
352	20241010	131500	19628012	1236	1236	1236	1236	0
353	20241010	131400	19628012	1236	1236	1236	1236	0
354	20241010	131300	19628012	1236	1236	1236	1236	2
355	20241010	131200	19625540	1236	1236	1236	1236	0
356	20241010	131100	19625540	1236	1236	1236	1236	310
357	20241010	131000	19242380	1237	1237	1237	1237	0
358	20241010	130900	19242380	1237	1237	1237	1237	0
359	20241010	130800	19242380	1237	1237	1237	1237	0
360	20241010	130700	19242380	1237	1237	1237	1237	0
361	20241010	130600	19242380	1237	1237	1237	1237	0
362	20241010	130500	19242380	1237	1237	1237	1237	0
363	20241010	130400	19242380	1237	1237	1237	1237	3
364	20241010	130300	19238669	1237	1237	1237	1237	0
365	20241010	130200	19238669	1237	1237	1237	1237	0
366	20241010	130100	19238669	1237	1237	1237	1237	0
367	20241010	130000	19238669	1237	1237	1237	1237	0
368	20241010	125900	19238669	1237	1237	1237	1237	0
369	20241010	125800	19238669	1237	1237	1237	1237	0
370	20241010	125700	19238669	1237	1237	1237	1237	0
371	20241010	125600	19238669	1237	1237	1237	1237	0
372	20241010	125500	19238669	1237	1237	1237	1237	1
373	20241010	125400	19237432	1236	1236	1236	1236	0
374	20241010	125300	19237432	1236	1236	1236	1236	30
375	20241010	125200	19200352	1237	1237	1237	1237	0
376	20241010	125100	19200352	1237	1237	1237	1237	0
377	20241010	125000	19200352	1237	1237	1237	1237	0
378	20241010	124900	19200352	1237	1237	1237	1237	0
379	20241010	124800	19200352	1237	1237	1237	1237	0
380	20241010	124700	19200352	1237	1237	1237	1237	0
381	20241010	124600	19200352	1237	1237	1237	1237	10
382	20241010	124500	19187982	1237	1237	1237	1237	0
383	20241010	124400	19187982	1237	1237	1237	1237	0
384	20241010	124300	19187982	1237	1237	1237	1237	0
385	20241010	124200	19187982	1237	1237	1237	1237	31
386	20241010	124100	19149635	1237	1237	1237	1237	498
387	20241010	124000	18533609	1236	1236	1236	1236	0
388	20241010	123900	18533609	1236	1236	1236	1236	0
389	20241010	123800	18533609	1236	1236	1236	1236	0
390	20241010	123700	18533609	1236	1236	1236	1236	0
391	20241010	123600	18533609	1236	1236	1236	1236	0
392	20241010	123500	18533609	1236	1236	1236	1236	0
393	20241010	123400	18533609	1236	1236	1236	1236	1
394	20241010	123300	18532373	1237	1237	1237	1237	0
395	20241010	123200	18532373	1237	1237	1237	1237	0
396	20241010	123100	18532373	1237	1237	1237	1237	0
397	20241010	123000	18532373	1237	1236	1237	1236	176
398	20241010	122900	18314836	1236	1236	1236	1236	0
399	20241010	122800	18314836	1236	1236	1236	1236	0
400	20241010	122700	18314836	1236	1236	1236	1236	0
401	20241010	122600	18314836	1236	1236	1236	1236	0
402	20241010	122500	18314836	1236	1236	1236	1236	0
403	20241010	122400	18314836	1236	1236	1236	1236	645
404	20241010	122300	17517616	1236	1236	1236	1236	0
405	20241010	122200	17517616	1236	1236	1236	1236	0
406	20241010	122100	17517616	1236	1236	1236	1236	0
407	20241010	122000	17517616	1236	1236	1236	1236	0
408	20241010	121900	17517616	1236	1236	1236	1236	0
409	20241010	121800	17517616	1236	1236	1236	1236	0
410	20241010	121700	17517616	1236	1236	1236	1236	0
411	20241010	121600	17517616	1236	1236	1236	1236	0
412	20241010	121500	17517616	1236	1236	1236	1236	0
413	20241010	121400	17517616	1236	1236	1236	1236	0
414	20241010	121300	17517616	1236	1236	1236	1236	0
415	20241010	121200	17517616	1236	1236	1236	1236	0
416	20241010	121100	17517616	1236	1236	1236	1236	0
417	20241010	121000	17517616	1236	1236	1236	1236	1
418	20241010	120900	17516380	1229	1229	1229	1229	0
419	20241010	120800	17516380	1229	1229	1229	1229	0
420	20241010	120700	17516380	1229	1229	1229	1229	0
421	20241010	120600	17516380	1229	1229	1229	1229	0
422	20241010	120500	17516380	1229	1229	1229	1229	0
423	20241010	120400	17516380	1229	1229	1229	1229	0
424	20241010	120300	17516380	1229	1229	1229	1229	0
425	20241010	120200	17516380	1229	1229	1229	1229	0
426	20241010	120100	17516380	1229	1229	1229	1229	0
427	20241010	120000	17516380	1229	1229	1229	1229	0
428	20241010	115900	17516380	1229	1229	1229	1229	0
429	20241010	115800	17516380	1229	1229	1229	1229	39
430	20241010	115700	17468449	1229	1231	1231	1229	2284
431	20241010	115600	14661409	1229	1229	1229	1229	0
432	20241010	115500	14661409	1229	1229	1229	1229	0
433	20241010	115400	14661409	1229	1229	1229	1229	0
434	20241010	115300	14661409	1229	1229	1229	1229	0
435	20241010	115200	14661409	1229	1229	1229	1229	0
436	20241010	115100	14661409	1229	1229	1229	1229	0
437	20241010	115000	14661409	1229	1229	1229	1229	0
438	20241010	114900	14661409	1229	1229	1229	1229	0
439	20241010	114800	14661409	1229	1229	1229	1229	15
440	20241010	114700	14642974	1229	1229	1229	1229	0
441	20241010	114600	14642974	1229	1231	1231	1229	80
442	20241010	114500	14544626	1237	1237	1237	1237	0
443	20241010	114400	14544626	1237	1237	1237	1237	0
444	20241010	114300	14544626	1237	1237	1237	1237	0
445	20241010	114200	14544626	1237	1237	1237	1237	0
446	20241010	114100	14544626	1237	1237	1237	1237	0
447	20241010	114000	14544626	1237	1237	1237	1237	0
448	20241010	113900	14544626	1237	1237	1237	1237	0
449	20241010	113800	14544626	1237	1237	1237	1237	0
450	20241010	113700	14544626	1237	1237	1237	1237	0
451	20241010	113600	14544626	1237	1237	1237	1237	0
452	20241010	113500	14544626	1237	1237	1237	1237	0
453	20241010	113400	14544626	1237	1237	1237	1237	0
454	20241010	113300	14544626	1237	1237	1237	1237	0
455	20241010	113200	14544626	1237	1236	1237	1236	72
456	20241010	113100	14455633	1237	1237	1237	1237	0
457	20241010	113000	14455633	1237	1234	1237	1234	165
458	20241010	112900	14252020	1231	1231	1231	1231	0
459	20241010	112800	14252020	1231	1231	1231	1231	0
460	20241010	112700	14252020	1231	1231	1231	1231	0
461	20241010	112600	14252020	1231	1231	1231	1231	0
462	20241010	112500	14252020	1231	1234	1234	1231	30
463	20241010	112400	14215003	1234	1234	1234	1234	1
464	20241010	112300	14213769	1237	1237	1237	1237	0
465	20241010	112200	14213769	1237	1237	1237	1237	0
466	20241010	112100	14213769	1237	1237	1237	1237	0
467	20241010	112000	14213769	1237	1237	1237	1237	0
468	20241010	111900	14213769	1237	1237	1237	1237	0
469	20241010	111800	14213769	1237	1237	1237	1237	0
470	20241010	111700	14213769	1237	1237	1237	1237	0
471	20241010	111600	14213769	1237	1237	1237	1237	0
472	20241010	111500	14213769	1237	1237	1237	1237	0
473	20241010	111400	14213769	1237	1237	1237	1237	0
474	20241010	111300	14213769	1237	1237	1237	1237	0
475	20241010	111200	14213769	1237	1237	1237	1237	0
476	20241010	111100	14213769	1237	1237	1237	1237	0
477	20241010	111000	14213769	1237	1237	1237	1237	0
478	20241010	110900	14213769	1237	1237	1237	1237	0
479	20241010	110800	14213769	1237	1237	1237	1237	0
480	20241010	110700	14213769	1237	1237	1237	1237	0
481	20241010	110600	14213769	1237	1237	1237	1237	0
482	20241010	110500	14213769	1237	1237	1237	1237	0
483	20241010	110400	14213769	1237	1237	1237	1237	0
484	20241010	110300	14213769	1237	1237	1237	1237	0
485	20241010	110200	14213769	1237	1237	1237	1237	3
486	20241010	110100	14210058	1237	1237	1237	1237	0
487	20241010	110000	14210058	1237	1237	1237	1237	0
488	20241010	105900	14210058	1237	1237	1237	1237	0
489	20241010	105800	14210058	1237	1237	1237	1237	0
490	20241010	105700	14210058	1237	1237	1237	1237	0
491	20241010	105600	14210058	1237	1237	1237	1237	0
492	20241010	105500	14210058	1237	1237	1237	1237	0
493	20241010	105400	14210058	1237	1237	1237	1237	0
494	20241010	105300	14210058	1237	1237	1237	1237	0
495	20241010	105200	14210058	1237	1237	1237	1237	0
496	20241010	105100	14210058	1237	1237	1237	1237	1
497	20241010	105000	14208821	1233	1233	1233	1233	0
498	20241010	104900	14208821	1233	1233	1233	1233	0
499	20241010	104800	14208821	1233	1233	1233	1233	0
500	20241010	104700	14208821	1233	1233	1233	1233	0
501	20241010	104600	14208821	1233	1233	1233	1233	0
502	20241010	104500	14208821	1233	1233	1233	1233	810
503	20241010	104400	13210091	1233	1233	1233	1233	1
504	20241010	104300	13208858	1237	1237	1237	1237	0
505	20241010	104200	13208858	1237	1237	1237	1237	0
506	20241010	104100	13208858	1237	1237	1237	1237	0
507	20241010	104000	13208858	1237	1237	1237	1237	0
508	20241010	103900	13208858	1237	1237	1237	1237	0
509	20241010	103800	13208858	1237	1237	1237	1237	0
510	20241010	103700	13208858	1237	1237	1237	1237	0
511	20241010	103600	13208858	1237	1237	1237	1237	0
512	20241010	103500	13208858	1237	1237	1237	1237	0
513	20241010	103400	13208858	1237	1237	1237	1237	50
514	20241010	103300	13147008	1236	1236	1236	1236	0
515	20241010	103200	13147008	1236	1236	1236	1236	0
516	20241010	103100	13147008	1236	1236	1236	1236	352
517	20241010	103000	12711936	1236	1236	1236	1236	1
518	20241010	102900	12710700	1229	1229	1229	1229	0
519	20241010	102800	12710700	1229	1229	1229	1229	2
520	20241010	102700	12708242	1236	1236	1236	1236	0
521	20241010	102600	12708242	1236	1236	1236	1236	3
522	20241010	102500	12704534	1236	1236	1236	1236	0
523	20241010	102400	12704534	1236	1236	1236	1236	0
524	20241010	102300	12704534	1236	1236	1236	1236	0
525	20241010	102200	12704534	1236	1236	1236	1236	1
526	20241010	102100	12703298	1229	1232	1232	1229	2232
527	20241010	102000	9959464	1236	1236	1236	1236	1
528	20241010	101900	9958228	1236	1236	1236	1236	0
529	20241010	101800	9958228	1236	1236	1236	1236	0
530	20241010	101700	9958228	1236	1236	1236	1236	1
531	20241010	101600	9956992	1230	1230	1230	1230	1
532	20241010	101500	9955762	1230	1230	1230	1230	4
533	20241010	101400	9950842	1230	1230	1230	1230	0
534	20241010	101300	9950842	1230	1230	1230	1230	0
535	20241010	101200	9950842	1230	1240	1240	1230	4806
536	20241010	101100	4034248	1233	1233	1233	1233	2
537	20241010	101000	4031782	1240	1240	1240	1240	0
538	20241010	100900	4031782	1240	1240	1240	1240	0
539	20241010	100800	4031782	1240	1240	1240	1240	1
540	20241010	100700	4030542	1233	1233	1233	1233	0
541	20241010	100600	4030542	1233	1233	1233	1233	393
542	20241010	100500	3545973	1239	1233	1239	1233	3
543	20241010	100400	3542268	1233	1233	1233	1233	0
544	20241010	100300	3542268	1233	1233	1233	1233	0
545	20241010	100200	3542268	1233	1233	1233	1233	0
546	20241010	100100	3542268	1233	1233	1233	1233	0
547	20241010	100000	3542268	1233	1233	1233	1233	0
548	20241010	095900	3542268	1233	1233	1233	1233	0
549	20241010	095800	3542268	1233	1233	1233	1233	0
550	20241010	095700	3542268	1233	1233	1233	1233	0
551	20241010	095600	3542268	1233	1234	1234	1233	1002
552	20241010	095500	2306556	1244	1244	1244	1244	0
553	20241010	095400	2306556	1244	1244	1244	1244	0
554	20241010	095300	2306556	1244	1244	1244	1244	0
555	20241010	095200	2306556	1244	1244	1244	1244	0
556	20241010	095100	2306556	1244	1244	1244	1244	0
557	20241010	095000	2306556	1244	1244	1244	1244	0
558	20241010	094900	2306556	1244	1244	1244	1244	0
559	20241010	094800	2306556	1244	1244	1244	1244	0
560	20241010	094700	2306556	1244	1244	1244	1244	0
561	20241010	094600	2306556	1244	1244	1244	1244	0
562	20241010	094500	2306556	1244	1244	1244	1244	0
563	20241010	094400	2306556	1244	1244	1244	1244	4
564	20241010	094300	2301580	1244	1244	1244	1244	6
565	20241010	094200	2294116	1244	1243	1244	1243	20
566	20241010	094100	2269237	1244	1244	1244	1244	0
567	20241010	094000	2269237	1244	1244	1244	1244	0
568	20241010	093900	2269237	1244	1244	1244	1244	0
569	20241010	093800	2269237	1244	1244	1244	1244	0
570	20241010	093700	2269237	1244	1244	1244	1244	0
571	20241010	093600	2269237	1244	1244	1244	1244	0
572	20241010	093500	2269237	1244	1244	1244	1244	0
573	20241010	093400	2269237	1244	1244	1244	1244	0
574	20241010	093300	2269237	1244	1244	1244	1244	0
575	20241010	093200	2269237	1244	1244	1244	1244	0
576	20241010	093100	2269237	1244	1244	1244	1244	0
577	20241010	093000	2269237	1244	1244	1244	1244	0
578	20241010	092900	2269237	1244	1244	1244	1244	0
579	20241010	092800	2269237	1244	1244	1244	1244	0
580	20241010	092700	2269237	1244	1244	1244	1244	0
581	20241010	092600	2269237	1244	1244	1244	1244	0
582	20241010	092500	2269237	1244	1244	1244	1244	0
583	20241010	092400	2269237	1244	1244	1244	1244	0
584	20241010	092300	2269237	1244	1244	1244	1244	0
585	20241010	092200	2269237	1244	1244	1244	1244	0
586	20241010	092100	2269237	1244	1244	1244	1244	50
587	20241010	092000	2207037	1244	1244	1244	1244	0
588	20241010	091900	2207037	1244	1244	1244	1244	1
589	20241010	091800	2205793	1231	1231	1231	1231	10
590	20241010	091700	2193483	1245	1245	1245	1245	0
591	20241010	091600	2193483	1245	1245	1245	1245	0
592	20241010	091500	2193483	1245	1245	1245	1245	0
593	20241010	091400	2193483	1245	1245	1245	1245	2
594	20241010	091300	2190993	1245	1245	1245	1245	1
595	20241010	091200	2189748	1250	1231	1250	1230	601
596	20241010	091100	1450023	1230	1230	1230	1230	0
597	20241010	091000	1450023	1230	1230	1230	1230	0
598	20241010	090900	1450023	1230	1230	1230	1230	0
599	20241010	090800	1450023	1230	1258	1258	1230	1020
600	20241010	090700	194462	1258	1245	1258	1245	50
601	20241010	090600	132095	1258	1257	1258	1257	100
602	20241010	090500	6300	1260	1260	1260	1260	0
603	20241010	090400	6300	1260	1260	1260	1260	0
604	20241010	090300	6300	1260	1260	1260	1260	0
605	20241010	090200	6300	1260	1260	1260	1260	0
606	20241010	090100	6300	1260	1260	1260	1260	0
607	20241010	090000	6300	1260	1260	1260	1260	5