KissMeData/018700/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	190500	16128803	1168	1168	1168	1168	810
3	20241022	190400	16128803	1168	1168	1168	1168	0
4	20241022	190300	16128803	1168	1168	1168	1168	0
5	20241022	190200	16128803	1168	1168	1168	1168	0
6	20241022	190100	16128803	1168	1168	1168	1168	0
7	20241022	190000	16128803	1168	1168	1168	1168	0
8	20241022	185900	16128803	1168	1168	1168	1168	0
9	20241022	185800	16128803	1168	1168	1168	1168	0
10	20241022	185700	16128803	1168	1168	1168	1168	0
11	20241022	185600	16128803	1168	1168	1168	1168	0
12	20241022	185500	16128803	1168	1168	1168	1168	0
13	20241022	185400	16128803	1168	1168	1168	1168	0
14	20241022	185300	16128803	1168	1168	1168	1168	0
15	20241022	185200	16128803	1168	1168	1168	1168	0
16	20241022	185100	16128803	1168	1168	1168	1168	0
17	20241022	185000	16128803	1168	1168	1168	1168	0
18	20241022	184900	16128803	1168	1168	1168	1168	0
19	20241022	184800	16128803	1168	1168	1168	1168	0
20	20241022	184700	16128803	1168	1168	1168	1168	0
21	20241022	184600	16128803	1168	1168	1168	1168	0
22	20241022	184500	16128803	1168	1168	1168	1168	0
23	20241022	184400	16128803	1168	1168	1168	1168	0
24	20241022	184300	16128803	1168	1168	1168	1168	0
25	20241022	184200	16128803	1168	1168	1168	1168	0
26	20241022	184100	16128803	1168	1168	1168	1168	0
27	20241022	184000	16128803	1168	1168	1168	1168	0
28	20241022	183900	16128803	1168	1168	1168	1168	0
29	20241022	183800	16128803	1168	1168	1168	1168	0
30	20241022	183700	16128803	1168	1168	1168	1168	0
31	20241022	183600	16128803	1168	1168	1168	1168	0
32	20241022	183500	16128803	1168	1168	1168	1168	810
33	20241022	183400	16128803	1168	1168	1168	1168	0
34	20241022	183300	16128803	1168	1168	1168	1168	0
35	20241022	183200	16128803	1168	1168	1168	1168	0
36	20241022	183100	16128803	1168	1168	1168	1168	0
37	20241022	183000	16128803	1168	1168	1168	1168	0
38	20241022	182900	16128803	1168	1168	1168	1168	0
39	20241022	182800	16128803	1168	1168	1168	1168	0
40	20241022	182700	16128803	1168	1168	1168	1168	0
41	20241022	182600	16128803	1168	1168	1168	1168	0
42	20241022	182500	16128803	1168	1168	1168	1168	0
43	20241022	182400	16128803	1168	1168	1168	1168	0
44	20241022	182300	16128803	1168	1168	1168	1168	0
45	20241022	182200	16128803	1168	1168	1168	1168	0
46	20241022	182100	16128803	1168	1168	1168	1168	0
47	20241022	182000	16128803	1168	1168	1168	1168	0
48	20241022	181900	16128803	1168	1168	1168	1168	0
49	20241022	181800	16128803	1168	1168	1168	1168	0
50	20241022	181700	16128803	1168	1168	1168	1168	0
51	20241022	181600	16128803	1168	1168	1168	1168	0
52	20241022	181500	16128803	1168	1168	1168	1168	0
53	20241022	181400	16128803	1168	1168	1168	1168	0
54	20241022	181300	16128803	1168	1168	1168	1168	0
55	20241022	181200	16128803	1168	1168	1168	1168	0
56	20241022	181100	16128803	1168	1168	1168	1168	0
57	20241022	181000	16128803	1168	1168	1168	1168	0
58	20241022	180900	16128803	1168	1168	1168	1168	0
59	20241022	180800	16128803	1168	1168	1168	1168	0
60	20241022	180700	16128803	1168	1168	1168	1168	0
61	20241022	180600	16128803	1168	1168	1168	1168	0
62	20241022	180500	16128803	1168	1168	1168	1168	810
63	20241022	180400	16128803	1168	1168	1168	1168	0
64	20241022	180300	16128803	1168	1168	1168	1168	0
65	20241022	180200	16128803	1168	1168	1168	1168	0
66	20241022	180100	16128803	1168	1168	1168	1168	0
67	20241022	180000	16128803	1168	1168	1168	1168	0
68	20241022	175900	16128803	1168	1168	1168	1168	0
69	20241022	175800	16128803	1168	1168	1168	1168	0
70	20241022	175700	16128803	1168	1168	1168	1168	0
71	20241022	175600	16128803	1168	1168	1168	1168	0
72	20241022	175500	16128803	1168	1168	1168	1168	0
73	20241022	175400	16128803	1168	1168	1168	1168	0
74	20241022	175300	16128803	1168	1168	1168	1168	0
75	20241022	175200	16128803	1168	1168	1168	1168	0
76	20241022	175100	16128803	1168	1168	1168	1168	0
77	20241022	175000	16128803	1168	1168	1168	1168	0
78	20241022	174900	16128803	1168	1168	1168	1168	0
79	20241022	174800	16128803	1168	1168	1168	1168	0
80	20241022	174700	16128803	1168	1168	1168	1168	0
81	20241022	174600	16128803	1168	1168	1168	1168	0
82	20241022	174500	16128803	1168	1168	1168	1168	0
83	20241022	174400	16128803	1168	1168	1168	1168	0
84	20241022	174300	16128803	1168	1168	1168	1168	0
85	20241022	174200	16128803	1168	1168	1168	1168	0
86	20241022	174100	16128803	1168	1168	1168	1168	0
87	20241022	174000	16128803	1168	1168	1168	1168	0
88	20241022	173900	16128803	1168	1168	1168	1168	0
89	20241022	173800	16128803	1168	1168	1168	1168	0
90	20241022	173700	16128803	1168	1168	1168	1168	0
91	20241022	173600	16128803	1168	1168	1168	1168	0
92	20241022	173500	16128803	1168	1168	1168	1168	810
93	20241022	173400	16128803	1168	1168	1168	1168	0
94	20241022	173300	16128803	1168	1168	1168	1168	0
95	20241022	173200	16128803	1168	1168	1168	1168	0
96	20241022	173100	16128803	1168	1168	1168	1168	0
97	20241022	173000	16128803	1168	1168	1168	1168	0
98	20241022	172900	16128803	1168	1168	1168	1168	0
99	20241022	172800	16128803	1168	1168	1168	1168	0
100	20241022	172700	16128803	1168	1168	1168	1168	0
101	20241022	172600	16128803	1168	1168	1168	1168	0
102	20241022	172500	16128803	1168	1168	1168	1168	0
103	20241022	172400	16128803	1168	1168	1168	1168	0
104	20241022	172300	16128803	1168	1168	1168	1168	0
105	20241022	172200	16128803	1168	1168	1168	1168	0
106	20241022	172100	16128803	1168	1168	1168	1168	0
107	20241022	172000	16128803	1168	1168	1168	1168	0
108	20241022	171900	16128803	1168	1168	1168	1168	0
109	20241022	171800	16128803	1168	1168	1168	1168	0
110	20241022	171700	16128803	1168	1168	1168	1168	0
111	20241022	171600	16128803	1168	1168	1168	1168	0
112	20241022	171500	16128803	1168	1168	1168	1168	0
113	20241022	171400	16128803	1168	1168	1168	1168	0
114	20241022	171300	16128803	1168	1168	1168	1168	0
115	20241022	171200	16128803	1168	1168	1168	1168	0
116	20241022	171100	16128803	1168	1168	1168	1168	0
117	20241022	171000	16128803	1168	1168	1168	1168	0
118	20241022	170900	16128803	1168	1168	1168	1168	0
119	20241022	170800	16128803	1168	1168	1168	1168	0
120	20241022	170700	16128803	1168	1168	1168	1168	0
121	20241022	170600	16128803	1168	1168	1168	1168	0
122	20241022	170500	16128803	1168	1168	1168	1168	810
123	20241022	170400	16128803	1168	1168	1168	1168	0
124	20241022	170300	16128803	1168	1168	1168	1168	0
125	20241022	170200	16128803	1168	1168	1168	1168	0
126	20241022	170100	16128803	1168	1168	1168	1168	0
127	20241022	170000	16128803	1168	1168	1168	1168	0
128	20241022	165900	16128803	1168	1168	1168	1168	0
129	20241022	165800	16128803	1168	1168	1168	1168	0
130	20241022	165700	16128803	1168	1168	1168	1168	0
131	20241022	165600	16128803	1168	1168	1168	1168	0
132	20241022	165500	16128803	1168	1168	1168	1168	0
133	20241022	165400	16128803	1168	1168	1168	1168	0
134	20241022	165300	16128803	1168	1168	1168	1168	0
135	20241022	165200	16128803	1168	1168	1168	1168	0
136	20241022	165100	16128803	1168	1168	1168	1168	0
137	20241022	165000	16128803	1168	1168	1168	1168	0
138	20241022	164900	16128803	1168	1168	1168	1168	0
139	20241022	164800	16128803	1168	1168	1168	1168	0
140	20241022	164700	16128803	1168	1168	1168	1168	0
141	20241022	164600	16128803	1168	1168	1168	1168	0
142	20241022	164500	16128803	1168	1168	1168	1168	0
143	20241022	164400	16128803	1168	1168	1168	1168	0
144	20241022	164300	16128803	1168	1168	1168	1168	0
145	20241022	164200	16128803	1168	1168	1168	1168	0
146	20241022	164100	16128803	1168	1168	1168	1168	0
147	20241022	164000	16128803	1168	1168	1168	1168	0
148	20241022	163900	16128803	1168	1168	1168	1168	0
149	20241022	163800	16128803	1168	1168	1168	1168	0
150	20241022	163700	16128803	1168	1168	1168	1168	0
151	20241022	163600	16128803	1168	1168	1168	1168	0
152	20241022	163500	16128803	1168	1168	1168	1168	810
153	20241022	163400	16128803	1168	1168	1168	1168	0
154	20241022	163300	16128803	1168	1168	1168	1168	0
155	20241022	163200	16128803	1168	1168	1168	1168	0
156	20241022	163100	16128803	1168	1168	1168	1168	0
157	20241022	163000	16128803	1168	1168	1168	1168	0
158	20241022	162900	16128803	1168	1168	1168	1168	0
159	20241022	162800	16128803	1168	1168	1168	1168	0
160	20241022	162700	16128803	1168	1168	1168	1168	0
161	20241022	162600	16128803	1168	1168	1168	1168	0
162	20241022	162500	16128803	1168	1168	1168	1168	0
163	20241022	162400	16128803	1168	1168	1168	1168	0
164	20241022	162300	16128803	1168	1168	1168	1168	0
165	20241022	162200	16128803	1168	1168	1168	1168	0
166	20241022	162100	16128803	1168	1168	1168	1168	0
167	20241022	162000	16128803	1168	1168	1168	1168	0
168	20241022	161900	16128803	1168	1168	1168	1168	0
169	20241022	161800	16128803	1168	1168	1168	1168	0
170	20241022	161700	16128803	1168	1168	1168	1168	0
171	20241022	161600	16128803	1168	1168	1168	1168	0
172	20241022	161500	16128803	1168	1168	1168	1168	0
173	20241022	161400	16128803	1168	1168	1168	1168	0
174	20241022	161300	16128803	1168	1168	1168	1168	0
175	20241022	161200	16128803	1168	1168	1168	1168	0
176	20241022	161100	16128803	1168	1168	1168	1168	0
177	20241022	161000	16128803	1168	1168	1168	1168	0
178	20241022	160900	16128803	1168	1168	1168	1168	0
179	20241022	160800	16128803	1168	1168	1168	1168	0
180	20241022	160700	16128803	1168	1168	1168	1168	0
181	20241022	160600	16128803	1168	1168	1168	1168	0
182	20241022	160500	16128803	1168	1168	1168	1168	810
183	20241022	160400	16128803	1168	1168	1168	1168	0
184	20241022	160300	16128803	1168	1168	1168	1168	0
185	20241022	160200	16128803	1168	1168	1168	1168	0
186	20241022	160100	16128803	1168	1168	1168	1168	0
187	20241022	160000	16128803	1168	1168	1168	1168	0
188	20241022	155900	16128803	1168	1168	1168	1168	0
189	20241022	155800	16128803	1168	1168	1168	1168	0
190	20241022	155700	16128803	1168	1168	1168	1168	0
191	20241022	155600	16128803	1168	1168	1168	1168	0
192	20241022	155500	16128803	1168	1168	1168	1168	0
193	20241022	155400	16128803	1168	1168	1168	1168	0
194	20241022	155300	16128803	1168	1168	1168	1168	0
195	20241022	155200	16128803	1168	1168	1168	1168	0
196	20241022	155100	16128803	1168	1168	1168	1168	0
197	20241022	155000	16128803	1168	1168	1168	1168	0
198	20241022	154900	16128803	1168	1168	1168	1168	0
199	20241022	154800	16128803	1168	1168	1168	1168	0
200	20241022	154700	16128803	1168	1168	1168	1168	0
201	20241022	154600	16128803	1168	1168	1168	1168	0
202	20241022	154500	16128803	1168	1168	1168	1168	0
203	20241022	154400	16128803	1168	1168	1168	1168	0
204	20241022	154300	16128803	1168	1168	1168	1168	0
205	20241022	154200	16128803	1168	1168	1168	1168	0
206	20241022	154100	16128803	1168	1168	1168	1168	0
207	20241022	154000	16128803	1168	1168	1168	1168	0
208	20241022	153900	16128803	1168	1168	1168	1168	0
209	20241022	153800	16128803	1168	1168	1168	1168	0
210	20241022	153700	16128803	1168	1168	1168	1168	0
211	20241022	153600	16128803	1168	1168	1168	1168	0
212	20241022	153500	16128803	1168	1168	1168	1168	810
213	20241022	153400	16128803	1168	1168	1168	1168	0
214	20241022	153300	16128803	1168	1168	1168	1168	0
215	20241022	153200	16128803	1168	1168	1168	1168	0
216	20241022	153100	16128803	1168	1168	1168	1168	0
217	20241022	153000	16128803	1168	1168	1168	1168	810
218	20241022	152900	15182723	1169	1169	1169	1169	0
219	20241022	152800	15182723	1169	1169	1169	1169	0
220	20241022	152700	15182723	1169	1169	1169	1169	0
221	20241022	152600	15182723	1169	1169	1169	1169	0
222	20241022	152500	15182723	1169	1169	1169	1169	0
223	20241022	152400	15182723	1169	1169	1169	1169	0
224	20241022	152300	15182723	1169	1169	1169	1169	0
225	20241022	152200	15182723	1169	1169	1169	1169	0
226	20241022	152100	15182723	1169	1169	1169	1169	0
227	20241022	152000	15182723	1169	1169	1169	1169	0
228	20241022	151900	15182723	1169	1164	1169	1164	900
229	20241022	151800	14133441	1161	1161	1161	1161	9
230	20241022	151700	14122992	1168	1168	1168	1168	0
231	20241022	151600	14122992	1168	1168	1168	1168	0
232	20241022	151500	14122992	1168	1168	1168	1168	0
233	20241022	151400	14122992	1168	1168	1168	1168	0
234	20241022	151300	14122992	1168	1168	1168	1168	1
235	20241022	151200	14121824	1161	1161	1161	1161	99
236	20241022	151100	14006885	1161	1161	1161	1161	0
237	20241022	151000	14006885	1161	1165	1165	1161	499
238	20241022	150900	13427224	1165	1165	1165	1165	0
239	20241022	150800	13427224	1165	1165	1166	1165	109
240	20241022	150700	13300238	1166	1166	1166	1166	0
241	20241022	150600	13300238	1166	1166	1166	1166	0
242	20241022	150500	13300238	1166	1166	1166	1166	0
243	20241022	150400	13300238	1166	1167	1169	1166	95
244	20241022	150300	13189359	1166	1166	1166	1166	0
245	20241022	150200	13189359	1166	1166	1166	1166	1072
246	20241022	150100	11939407	1169	1169	1169	1169	0
247	20241022	150000	11939407	1169	1169	1169	1169	0
248	20241022	145900	11939407	1169	1169	1169	1169	0
249	20241022	145800	11939407	1169	1169	1169	1169	0
250	20241022	145700	11939407	1169	1169	1169	1169	0
251	20241022	145600	11939407	1169	1169	1169	1169	0
252	20241022	145500	11939407	1169	1169	1169	1169	0
253	20241022	145400	11939407	1169	1169	1169	1169	0
254	20241022	145300	11939407	1169	1169	1169	1169	0
255	20241022	145200	11939407	1169	1169	1169	1169	0
256	20241022	145100	11939407	1169	1169	1169	1169	0
257	20241022	145000	11939407	1169	1169	1169	1169	0
258	20241022	144900	11939407	1169	1169	1169	1169	1
259	20241022	144800	11938238	1167	1167	1167	1167	0
260	20241022	144700	11938238	1167	1167	1167	1167	0
261	20241022	144600	11938238	1167	1167	1167	1167	0
262	20241022	144500	11938238	1167	1167	1167	1167	0
263	20241022	144400	11938238	1167	1167	1167	1167	3
264	20241022	144300	11934737	1166	1166	1166	1166	200
265	20241022	144200	11701537	1166	1166	1166	1166	600
266	20241022	144100	11001937	1166	1166	1166	1166	0
267	20241022	144000	11001937	1166	1166	1166	1166	0
268	20241022	143900	11001937	1166	1166	1166	1166	0
269	20241022	143800	11001937	1166	1166	1166	1166	581
270	20241022	143700	10324491	1169	1169	1169	1169	0
271	20241022	143600	10324491	1169	1169	1169	1169	0
272	20241022	143500	10324491	1169	1169	1169	1169	0
273	20241022	143400	10324491	1169	1169	1169	1169	0
274	20241022	143300	10324491	1169	1169	1169	1169	0
275	20241022	143200	10324491	1169	1169	1169	1169	1
276	20241022	143100	10323322	1166	1166	1166	1166	0
277	20241022	143000	10323322	1166	1166	1166	1166	0
278	20241022	142900	10323322	1166	1166	1166	1166	0
279	20241022	142800	10323322	1166	1166	1166	1166	0
280	20241022	142700	10323322	1166	1166	1166	1166	39
281	20241022	142600	10277848	1169	1169	1169	1169	0
282	20241022	142500	10277848	1169	1169	1169	1169	0
283	20241022	142400	10277848	1169	1169	1169	1169	0
284	20241022	142300	10277848	1169	1169	1169	1169	0
285	20241022	142200	10277848	1169	1169	1169	1169	1
286	20241022	142100	10276679	1170	1170	1170	1170	1
287	20241022	142000	10275509	1169	1169	1169	1169	0
288	20241022	141900	10275509	1169	1167	1169	1167	13
289	20241022	141800	10260336	1170	1170	1170	1170	0
290	20241022	141700	10260336	1170	1170	1170	1170	0
291	20241022	141600	10260336	1170	1170	1170	1170	0
292	20241022	141500	10260336	1170	1170	1170	1170	0
293	20241022	141400	10260336	1170	1170	1170	1170	0
294	20241022	141300	10260336	1170	1170	1170	1170	0
295	20241022	141200	10260336	1170	1170	1170	1170	0
296	20241022	141100	10260336	1170	1170	1170	1170	4
297	20241022	141000	10255656	1170	1170	1170	1170	0
298	20241022	140900	10255656	1170	1170	1170	1170	0
299	20241022	140800	10255656	1170	1170	1170	1170	0
300	20241022	140700	10255656	1170	1170	1170	1170	1
301	20241022	140600	10254486	1169	1169	1169	1169	1
302	20241022	140500	10253317	1168	1168	1168	1168	0
303	20241022	140400	10253317	1168	1168	1170	1167	5
304	20241022	140300	10247475	1167	1169	1169	1167	24
305	20241022	140200	10219456	1169	1170	1170	1169	2
306	20241022	140100	10217117	1167	1169	1170	1167	9
307	20241022	140000	10206604	1170	1170	1170	1170	1
308	20241022	135900	10205434	1166	1166	1166	1166	0
309	20241022	135800	10205434	1166	1166	1166	1166	0
310	20241022	135700	10205434	1166	1166	1166	1166	0
311	20241022	135600	10205434	1166	1166	1166	1166	0
312	20241022	135500	10205434	1166	1168	1168	1166	30
313	20241022	135400	10170424	1170	1170	1170	1170	0
314	20241022	135300	10170424	1170	1170	1170	1170	0
315	20241022	135200	10170424	1170	1170	1170	1170	0
316	20241022	135100	10170424	1170	1170	1170	1170	0
317	20241022	135000	10170424	1170	1170	1170	1170	0
318	20241022	134900	10170424	1170	1170	1170	1170	0
319	20241022	134800	10170424	1170	1170	1170	1170	0
320	20241022	134700	10170424	1170	1170	1170	1170	0
321	20241022	134600	10170424	1170	1170	1170	1170	0
322	20241022	134500	10170424	1170	1170	1170	1170	1
323	20241022	134400	10169254	1169	1169	1169	1169	0
324	20241022	134300	10169254	1169	1169	1169	1169	0
325	20241022	134200	10169254	1169	1169	1169	1169	0
326	20241022	134100	10169254	1169	1169	1169	1169	0
327	20241022	134000	10169254	1169	1169	1169	1169	0
328	20241022	133900	10169254	1169	1169	1169	1169	0
329	20241022	133800	10169254	1169	1169	1169	1169	0
330	20241022	133700	10169254	1169	1169	1169	1169	0
331	20241022	133600	10169254	1169	1169	1169	1169	0
332	20241022	133500	10169254	1169	1169	1169	1169	1
333	20241022	133400	10168085	1170	1170	1170	1170	0
334	20241022	133300	10168085	1170	1170	1170	1170	0
335	20241022	133200	10168085	1170	1170	1170	1170	0
336	20241022	133100	10168085	1170	1170	1170	1170	0
337	20241022	133000	10168085	1170	1171	1171	1170	11
338	20241022	132900	10155214	1170	1170	1170	1170	0
339	20241022	132800	10155214	1170	1170	1170	1170	0
340	20241022	132700	10155214	1170	1170	1170	1170	0
341	20241022	132600	10155214	1170	1170	1170	1170	1
342	20241022	132500	10154044	1171	1171	1171	1171	0
343	20241022	132400	10154044	1171	1172	1172	1171	2
344	20241022	132300	10151701	1173	1173	1173	1173	0
345	20241022	132200	10151701	1173	1173	1173	1173	0
346	20241022	132100	10151701	1173	1173	1173	1173	0
347	20241022	132000	10151701	1173	1173	1173	1173	0
348	20241022	131900	10151701	1173	1173	1173	1173	0
349	20241022	131800	10151701	1173	1173	1173	1173	0
350	20241022	131700	10151701	1173	1173	1173	1173	0
351	20241022	131600	10151701	1173	1173	1173	1173	50
352	20241022	131500	10093051	1173	1173	1173	1173	1
353	20241022	131400	10091878	1163	1163	1163	1163	0
354	20241022	131300	10091878	1163	1163	1163	1163	0
355	20241022	131200	10091878	1163	1163	1163	1163	0
356	20241022	131100	10091878	1163	1163	1163	1163	0
357	20241022	131000	10091878	1163	1163	1163	1163	0
358	20241022	130900	10091878	1163	1163	1163	1163	0
359	20241022	130800	10091878	1163	1163	1163	1163	0
360	20241022	130700	10091878	1163	1163	1163	1163	0
361	20241022	130600	10091878	1163	1163	1163	1163	2
362	20241022	130500	10089552	1173	1173	1173	1173	0
363	20241022	130400	10089552	1173	1173	1173	1173	0
364	20241022	130300	10089552	1173	1173	1173	1173	0
365	20241022	130200	10089552	1173	1173	1173	1173	0
366	20241022	130100	10089552	1173	1172	1173	1172	22
367	20241022	130000	10063758	1173	1173	1173	1173	0
368	20241022	125900	10063758	1173	1173	1173	1173	0
369	20241022	125800	10063758	1173	1173	1173	1173	0
370	20241022	125700	10063758	1173	1173	1173	1173	0
371	20241022	125600	10063758	1173	1173	1173	1173	0
372	20241022	125500	10063758	1173	1168	1173	1168	6
373	20241022	125400	10056745	1169	1170	1170	1169	10
374	20241022	125300	10045050	1170	1170	1170	1170	0
375	20241022	125200	10045050	1170	1170	1170	1170	0
376	20241022	125100	10045050	1170	1170	1170	1170	0
377	20241022	125000	10045050	1170	1170	1170	1170	0
378	20241022	124900	10045050	1170	1170	1170	1170	0
379	20241022	124800	10045050	1170	1170	1170	1170	0
380	20241022	124700	10045050	1170	1170	1170	1170	0
381	20241022	124600	10045050	1170	1170	1170	1170	100
382	20241022	124500	9928050	1173	1173	1173	1173	0
383	20241022	124400	9928050	1173	1173	1173	1173	0
384	20241022	124300	9928050	1173	1173	1173	1173	0
385	20241022	124200	9928050	1173	1173	1173	1173	0
386	20241022	124100	9928050	1173	1173	1173	1173	0
387	20241022	124000	9928050	1173	1173	1173	1173	0
388	20241022	123900	9928050	1173	1173	1173	1173	0
389	20241022	123800	9928050	1173	1173	1173	1173	0
390	20241022	123700	9928050	1173	1173	1173	1173	0
391	20241022	123600	9928050	1173	1173	1173	1173	0
392	20241022	123500	9928050	1173	1172	1173	1172	28
393	20241022	123400	9895217	1172	1172	1172	1172	1
394	20241022	123300	9894045	1172	1172	1172	1172	18
395	20241022	123200	9872949	1172	1172	1172	1172	0
396	20241022	123100	9872949	1172	1172	1172	1172	0
397	20241022	123000	9872949	1172	1172	1172	1172	1
398	20241022	122900	9871777	1174	1174	1174	1174	0
399	20241022	122800	9871777	1174	1174	1174	1174	0
400	20241022	122700	9871777	1174	1174	1174	1174	0
401	20241022	122600	9871777	1174	1174	1174	1174	0
402	20241022	122500	9871777	1174	1174	1174	1174	18
403	20241022	122400	9850645	1174	1174	1174	1174	0
404	20241022	122300	9850645	1174	1174	1174	1174	1
405	20241022	122200	9849471	1160	1160	1160	1160	0
406	20241022	122100	9849471	1160	1160	1160	1160	2
407	20241022	122000	9847151	1174	1174	1174	1174	0
408	20241022	121900	9847151	1174	1174	1174	1174	0
409	20241022	121800	9847151	1174	1174	1174	1174	0
410	20241022	121700	9847151	1174	1174	1174	1174	0
411	20241022	121600	9847151	1174	1174	1174	1174	1
412	20241022	121500	9845977	1173	1173	1173	1173	0
413	20241022	121400	9845977	1173	1173	1173	1173	0
414	20241022	121300	9845977	1173	1173	1173	1173	0
415	20241022	121200	9845977	1173	1173	1173	1173	0
416	20241022	121100	9845977	1173	1173	1173	1173	0
417	20241022	121000	9845977	1173	1173	1173	1173	0
418	20241022	120900	9845977	1173	1173	1173	1173	1
419	20241022	120800	9844804	1160	1160	1160	1160	0
420	20241022	120700	9844804	1160	1160	1160	1160	0
421	20241022	120600	9844804	1160	1160	1160	1160	0
422	20241022	120500	9844804	1160	1160	1160	1160	0
423	20241022	120400	9844804	1160	1161	1161	1160	2762
424	20241022	120300	6638832	1175	1175	1175	1175	0
425	20241022	120200	6638832	1175	1175	1175	1175	0
426	20241022	120100	6638832	1175	1175	1175	1175	0
427	20241022	120000	6638832	1175	1175	1175	1175	0
428	20241022	115900	6638832	1175	1175	1175	1175	0
429	20241022	115800	6638832	1175	1175	1175	1175	0
430	20241022	115700	6638832	1175	1175	1175	1175	0
431	20241022	115600	6638832	1175	1175	1175	1175	0
432	20241022	115500	6638832	1175	1175	1175	1175	0
433	20241022	115400	6638832	1175	1175	1175	1175	0
434	20241022	115300	6638832	1175	1175	1175	1175	65
435	20241022	115200	6562457	1177	1177	1177	1177	0
436	20241022	115100	6562457	1177	1177	1177	1177	0
437	20241022	115000	6562457	1177	1177	1177	1177	0
438	20241022	114900	6562457	1177	1177	1177	1177	0
439	20241022	114800	6562457	1177	1177	1177	1177	0
440	20241022	114700	6562457	1177	1177	1177	1177	0
441	20241022	114600	6562457	1177	1177	1177	1177	0
442	20241022	114500	6562457	1177	1177	1177	1177	0
443	20241022	114400	6562457	1177	1177	1177	1177	0
444	20241022	114300	6562457	1177	1177	1177	1177	0
445	20241022	114200	6562457	1177	1177	1177	1177	0
446	20241022	114100	6562457	1177	1177	1177	1177	478
447	20241022	114000	5999851	1178	1178	1178	1178	0
448	20241022	113900	5999851	1178	1178	1178	1178	0
449	20241022	113800	5999851	1178	1178	1178	1178	0
450	20241022	113700	5999851	1178	1177	1178	1177	204
451	20241022	113600	5759683	1160	1163	1163	1160	1200
452	20241022	113500	4366532	1163	1163	1163	1163	0
453	20241022	113400	4366532	1163	1163	1163	1163	1
454	20241022	113300	4365369	1173	1173	1173	1173	1
455	20241022	113200	4364196	1177	1177	1177	1177	0
456	20241022	113100	4364196	1177	1177	1177	1177	0
457	20241022	113000	4364196	1177	1177	1177	1177	0
458	20241022	112900	4364196	1177	1177	1177	1177	0
459	20241022	112800	4364196	1177	1177	1177	1177	0
460	20241022	112700	4364196	1177	1177	1177	1177	0
461	20241022	112600	4364196	1177	1177	1177	1177	0
462	20241022	112500	4364196	1177	1177	1177	1177	2
463	20241022	112400	4361842	1177	1177	1177	1177	0
464	20241022	112300	4361842	1177	1177	1177	1177	0
465	20241022	112200	4361842	1177	1177	1177	1177	0
466	20241022	112100	4361842	1177	1177	1177	1177	0
467	20241022	112000	4361842	1177	1177	1177	1177	0
468	20241022	111900	4361842	1177	1177	1177	1177	0
469	20241022	111800	4361842	1177	1177	1177	1177	0
470	20241022	111700	4361842	1177	1177	1177	1177	0
471	20241022	111600	4361842	1177	1177	1177	1177	0
472	20241022	111500	4361842	1177	1177	1177	1177	1
473	20241022	111400	4360665	1160	1160	1160	1160	0
474	20241022	111300	4360665	1160	1160	1160	1160	0
475	20241022	111200	4360665	1160	1160	1160	1160	0
476	20241022	111100	4360665	1160	1161	1161	1160	1930
477	20241022	111000	2121721	1178	1178	1178	1178	0
478	20241022	110900	2121721	1178	1178	1178	1178	0
479	20241022	110800	2121721	1178	1178	1178	1178	0
480	20241022	110700	2121721	1178	1176	1178	1176	142
481	20241022	110600	1954591	1178	1178	1178	1178	0
482	20241022	110500	1954591	1178	1178	1178	1178	0
483	20241022	110400	1954591	1178	1178	1178	1178	0
484	20241022	110300	1954591	1178	1178	1178	1178	1
485	20241022	110200	1953413	1161	1161	1161	1161	0
486	20241022	110100	1953413	1161	1161	1161	1161	6
487	20241022	110000	1946447	1160	1160	1160	1160	0
488	20241022	105900	1946447	1160	1172	1172	1160	300
489	20241022	105800	1596498	1177	1177	1177	1177	0
490	20241022	105700	1596498	1177	1177	1177	1177	0
491	20241022	105600	1596498	1177	1177	1177	1177	1
492	20241022	105500	1595321	1180	1180	1180	1180	0
493	20241022	105400	1595321	1180	1180	1180	1180	0
494	20241022	105300	1595321	1180	1179	1180	1179	99
495	20241022	105200	1478599	1179	1179	1179	1179	0
496	20241022	105100	1478599	1179	1179	1179	1179	0
497	20241022	105000	1478599	1179	1179	1179	1179	1
498	20241022	104900	1477420	1179	1179	1179	1179	0
499	20241022	104800	1477420	1179	1179	1179	1179	1
500	20241022	104700	1476241	1180	1180	1180	1180	0
501	20241022	104600	1476241	1180	1180	1180	1180	0
502	20241022	104500	1476241	1180	1180	1180	1180	0
503	20241022	104400	1476241	1180	1180	1180	1180	0
504	20241022	104300	1476241	1180	1175	1180	1175	102
505	20241022	104200	1355986	1175	1175	1175	1175	0
506	20241022	104100	1355986	1175	1175	1175	1175	1
507	20241022	104000	1354811	1175	1175	1175	1175	0
508	20241022	103900	1354811	1175	1175	1175	1175	0
509	20241022	103800	1354811	1175	1175	1175	1175	0
510	20241022	103700	1354811	1175	1171	1175	1171	2
511	20241022	103600	1352465	1171	1171	1171	1171	0
512	20241022	103500	1352465	1171	1171	1171	1171	1
513	20241022	103400	1351294	1171	1171	1171	1171	0
514	20241022	103300	1351294	1171	1171	1171	1171	0
515	20241022	103200	1351294	1171	1172	1172	1171	120
516	20241022	103100	1210721	1173	1173	1173	1173	0
517	20241022	103000	1210721	1173	1173	1173	1173	115
518	20241022	102900	1075826	1175	1175	1175	1175	0
519	20241022	102800	1075826	1175	1175	1175	1175	0
520	20241022	102700	1075826	1175	1175	1175	1175	10
521	20241022	102600	1064076	1175	1175	1175	1175	100
522	20241022	102500	946576	1180	1180	1180	1180	0
523	20241022	102400	946576	1180	1180	1180	1180	70
524	20241022	102300	863976	1180	1180	1180	1180	0
525	20241022	102200	863976	1180	1178	1180	1178	50
526	20241022	102100	805074	1178	1178	1178	1178	0
527	20241022	102000	805074	1178	1180	1180	1178	2
528	20241022	101900	802716	1180	1180	1180	1180	0
529	20241022	101800	802716	1180	1180	1180	1180	0
530	20241022	101700	802716	1180	1180	1180	1180	0
531	20241022	101600	802716	1180	1180	1180	1180	0
532	20241022	101500	802716	1180	1180	1180	1180	5
533	20241022	101400	796816	1181	1181	1181	1181	0
534	20241022	101300	796816	1181	1181	1181	1181	2
535	20241022	101200	794454	1181	1181	1181	1181	0
536	20241022	101100	794454	1181	1181	1181	1181	0
537	20241022	101000	794454	1181	1181	1181	1181	1
538	20241022	100900	793273	1181	1181	1181	1181	0
539	20241022	100800	793273	1181	1181	1181	1181	0
540	20241022	100700	793273	1181	1181	1181	1181	0
541	20241022	100600	793273	1181	1181	1181	1181	0
542	20241022	100500	793273	1181	1181	1181	1181	1
543	20241022	100400	792092	1181	1181	1181	1181	103
544	20241022	100300	670449	1184	1184	1184	1184	1
545	20241022	100200	669265	1184	1184	1185	1184	3
546	20241022	100100	665712	1174	1174	1174	1174	1
547	20241022	100000	664538	1186	1186	1186	1186	0
548	20241022	095900	664538	1186	1186	1186	1186	1
549	20241022	095800	663352	1180	1180	1180	1180	5
550	20241022	095700	657452	1187	1187	1187	1187	0
551	20241022	095600	657452	1187	1187	1187	1187	0
552	20241022	095500	657452	1187	1187	1187	1187	0
553	20241022	095400	657452	1187	1187	1187	1187	0
554	20241022	095300	657452	1187	1187	1187	1187	0
555	20241022	095200	657452	1187	1187	1187	1187	0
556	20241022	095100	657452	1187	1187	1187	1187	0
557	20241022	095000	657452	1187	1187	1187	1187	0
558	20241022	094900	657452	1187	1187	1187	1187	0
559	20241022	094800	657452	1187	1187	1187	1187	1
560	20241022	094700	656265	1188	1188	1188	1188	0
561	20241022	094600	656265	1188	1188	1188	1188	0
562	20241022	094500	656265	1188	1188	1188	1188	0
563	20241022	094400	656265	1188	1188	1188	1188	0
564	20241022	094300	656265	1188	1188	1188	1188	1
565	20241022	094200	655077	1188	1188	1188	1188	0
566	20241022	094100	655077	1188	1188	1188	1188	21
567	20241022	094000	630129	1188	1187	1188	1187	2
568	20241022	093900	627754	1190	1190	1190	1190	0
569	20241022	093800	627754	1190	1190	1190	1190	0
570	20241022	093700	627754	1190	1190	1190	1190	0
571	20241022	093600	627754	1190	1190	1190	1190	0
572	20241022	093500	627754	1190	1190	1190	1190	0
573	20241022	093400	627754	1190	1190	1190	1190	0
574	20241022	093300	627754	1190	1190	1190	1190	0
575	20241022	093200	627754	1190	1190	1190	1190	0
576	20241022	093100	627754	1190	1190	1190	1190	0
577	20241022	093000	627754	1190	1190	1190	1190	0
578	20241022	092900	627754	1190	1190	1190	1190	0
579	20241022	092800	627754	1190	1190	1190	1190	0
580	20241022	092700	627754	1190	1190	1190	1190	0
581	20241022	092600	627754	1190	1190	1190	1190	44
582	20241022	092500	575394	1190	1190	1190	1190	0
583	20241022	092400	575394	1190	1190	1190	1190	0
584	20241022	092300	575394	1190	1190	1190	1190	0
585	20241022	092200	575394	1190	1190	1190	1190	0
586	20241022	092100	575394	1190	1190	1190	1190	0
587	20241022	092000	575394	1190	1190	1190	1190	0
588	20241022	091900	575394	1190	1190	1190	1190	0
589	20241022	091800	575394	1190	1190	1190	1190	0
590	20241022	091700	575394	1190	1190	1190	1190	8
591	20241022	091600	565874	1190	1190	1190	1190	0
592	20241022	091500	565874	1190	1190	1190	1190	0
593	20241022	091400	565874	1190	1190	1190	1190	10
594	20241022	091300	553974	1192	1192	1192	1192	0
595	20241022	091200	553974	1192	1192	1192	1192	10
596	20241022	091100	542054	1192	1192	1192	1192	1
597	20241022	091000	540862	1194	1194	1194	1194	0
598	20241022	090900	540862	1194	1194	1194	1194	0
599	20241022	090800	540862	1194	1194	1194	1194	0
600	20241022	090700	540862	1194	1194	1194	1194	0
601	20241022	090600	540862	1194	1194	1194	1194	0
602	20241022	090500	540862	1194	1194	1194	1194	0
603	20241022	090400	540862	1194	1194	1194	1194	0
604	20241022	090300	540862	1194	1194	1194	1194	0
605	20241022	090200	540862	1194	1194	1194	1194	0
606	20241022	090100	540862	1194	1193	1194	1193	21
607	20241022	090000	515808	1194	1194	1194	1194	432