KissMeData/017900/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190500	97788115	1866	1866	1866	1866	2318
3	20241010	190400	97788115	1866	1866	1866	1866	0
4	20241010	190300	97788115	1866	1866	1866	1866	0
5	20241010	190200	97788115	1866	1866	1866	1866	0
6	20241010	190100	97788115	1866	1866	1866	1866	0
7	20241010	190000	97788115	1866	1866	1866	1866	0
8	20241010	185900	97788115	1866	1866	1866	1866	0
9	20241010	185800	97788115	1866	1866	1866	1866	0
10	20241010	185700	97788115	1866	1866	1866	1866	0
11	20241010	185600	97788115	1866	1866	1866	1866	0
12	20241010	185500	97788115	1866	1866	1866	1866	0
13	20241010	185400	97788115	1866	1866	1866	1866	0
14	20241010	185300	97788115	1866	1866	1866	1866	0
15	20241010	185200	97788115	1866	1866	1866	1866	0
16	20241010	185100	97788115	1866	1866	1866	1866	0
17	20241010	185000	97788115	1866	1866	1866	1866	0
18	20241010	184900	97788115	1866	1866	1866	1866	0
19	20241010	184800	97788115	1866	1866	1866	1866	0
20	20241010	184700	97788115	1866	1866	1866	1866	0
21	20241010	184600	97788115	1866	1866	1866	1866	0
22	20241010	184500	97788115	1866	1866	1866	1866	0
23	20241010	184400	97788115	1866	1866	1866	1866	0
24	20241010	184300	97788115	1866	1866	1866	1866	0
25	20241010	184200	97788115	1866	1866	1866	1866	0
26	20241010	184100	97788115	1866	1866	1866	1866	0
27	20241010	184000	97788115	1866	1866	1866	1866	0
28	20241010	183900	97788115	1866	1866	1866	1866	0
29	20241010	183800	97788115	1866	1866	1866	1866	0
30	20241010	183700	97788115	1866	1866	1866	1866	0
31	20241010	183600	97788115	1866	1866	1866	1866	0
32	20241010	183500	97788115	1866	1866	1866	1866	2318
33	20241010	183400	97788115	1866	1866	1866	1866	0
34	20241010	183300	97788115	1866	1866	1866	1866	0
35	20241010	183200	97788115	1866	1866	1866	1866	0
36	20241010	183100	97788115	1866	1866	1866	1866	0
37	20241010	183000	97788115	1866	1866	1866	1866	0
38	20241010	182900	97788115	1866	1866	1866	1866	0
39	20241010	182800	97788115	1866	1866	1866	1866	0
40	20241010	182700	97788115	1866	1866	1866	1866	0
41	20241010	182600	97788115	1866	1866	1866	1866	0
42	20241010	182500	97788115	1866	1866	1866	1866	0
43	20241010	182400	97788115	1866	1866	1866	1866	0
44	20241010	182300	97788115	1866	1866	1866	1866	0
45	20241010	182200	97788115	1866	1866	1866	1866	0
46	20241010	182100	97788115	1866	1866	1866	1866	0
47	20241010	182000	97788115	1866	1866	1866	1866	0
48	20241010	181900	97788115	1866	1866	1866	1866	0
49	20241010	181800	97788115	1866	1866	1866	1866	0
50	20241010	181700	97788115	1866	1866	1866	1866	0
51	20241010	181600	97788115	1866	1866	1866	1866	0
52	20241010	181500	97788115	1866	1866	1866	1866	0
53	20241010	181400	97788115	1866	1866	1866	1866	0
54	20241010	181300	97788115	1866	1866	1866	1866	0
55	20241010	181200	97788115	1866	1866	1866	1866	0
56	20241010	181100	97788115	1866	1866	1866	1866	0
57	20241010	181000	97788115	1866	1866	1866	1866	0
58	20241010	180900	97788115	1866	1866	1866	1866	0
59	20241010	180800	97788115	1866	1866	1866	1866	0
60	20241010	180700	97788115	1866	1866	1866	1866	0
61	20241010	180600	97788115	1866	1866	1866	1866	0
62	20241010	180500	97788115	1866	1866	1866	1866	2318
63	20241010	180400	97788115	1866	1866	1866	1866	0
64	20241010	180300	97788115	1866	1866	1866	1866	0
65	20241010	180200	97788115	1866	1866	1866	1866	0
66	20241010	180100	97788115	1866	1866	1866	1866	0
67	20241010	180000	97788115	1866	1866	1866	1866	0
68	20241010	175900	97788115	1866	1866	1866	1866	0
69	20241010	175800	97788115	1866	1866	1866	1866	0
70	20241010	175700	97788115	1866	1866	1866	1866	0
71	20241010	175600	97788115	1866	1866	1866	1866	0
72	20241010	175500	97788115	1866	1866	1866	1866	0
73	20241010	175400	97788115	1866	1866	1866	1866	0
74	20241010	175300	97788115	1866	1866	1866	1866	0
75	20241010	175200	97788115	1866	1866	1866	1866	0
76	20241010	175100	97788115	1866	1866	1866	1866	0
77	20241010	175000	97788115	1866	1866	1866	1866	0
78	20241010	174900	97788115	1866	1866	1866	1866	0
79	20241010	174800	97788115	1866	1866	1866	1866	0
80	20241010	174700	97788115	1866	1866	1866	1866	0
81	20241010	174600	97788115	1866	1866	1866	1866	0
82	20241010	174500	97788115	1866	1866	1866	1866	0
83	20241010	174400	97788115	1866	1866	1866	1866	0
84	20241010	174300	97788115	1866	1866	1866	1866	0
85	20241010	174200	97788115	1866	1866	1866	1866	0
86	20241010	174100	97788115	1866	1866	1866	1866	0
87	20241010	174000	97788115	1866	1866	1866	1866	0
88	20241010	173900	97788115	1866	1866	1866	1866	0
89	20241010	173800	97788115	1866	1866	1866	1866	0
90	20241010	173700	97788115	1866	1866	1866	1866	0
91	20241010	173600	97788115	1866	1866	1866	1866	0
92	20241010	173500	97788115	1866	1866	1866	1866	2318
93	20241010	173400	97788115	1866	1866	1866	1866	0
94	20241010	173300	97788115	1866	1866	1866	1866	0
95	20241010	173200	97788115	1866	1866	1866	1866	0
96	20241010	173100	97788115	1866	1866	1866	1866	0
97	20241010	173000	97788115	1866	1866	1866	1866	0
98	20241010	172900	97788115	1866	1866	1866	1866	0
99	20241010	172800	97788115	1866	1866	1866	1866	0
100	20241010	172700	97788115	1866	1866	1866	1866	0
101	20241010	172600	97788115	1866	1866	1866	1866	0
102	20241010	172500	97788115	1866	1866	1866	1866	0
103	20241010	172400	97788115	1866	1866	1866	1866	0
104	20241010	172300	97788115	1866	1866	1866	1866	0
105	20241010	172200	97788115	1866	1866	1866	1866	0
106	20241010	172100	97788115	1866	1866	1866	1866	0
107	20241010	172000	97788115	1866	1866	1866	1866	0
108	20241010	171900	97788115	1866	1866	1866	1866	0
109	20241010	171800	97788115	1866	1866	1866	1866	0
110	20241010	171700	97788115	1866	1866	1866	1866	0
111	20241010	171600	97788115	1866	1866	1866	1866	0
112	20241010	171500	97788115	1866	1866	1866	1866	0
113	20241010	171400	97788115	1866	1866	1866	1866	0
114	20241010	171300	97788115	1866	1866	1866	1866	0
115	20241010	171200	97788115	1866	1866	1866	1866	0
116	20241010	171100	97788115	1866	1866	1866	1866	0
117	20241010	171000	97788115	1866	1866	1866	1866	0
118	20241010	170900	97788115	1866	1866	1866	1866	0
119	20241010	170800	97788115	1866	1866	1866	1866	0
120	20241010	170700	97788115	1866	1866	1866	1866	0
121	20241010	170600	97788115	1866	1866	1866	1866	0
122	20241010	170500	97788115	1866	1866	1866	1866	2318
123	20241010	170400	97788115	1866	1866	1866	1866	0
124	20241010	170300	97788115	1866	1866	1866	1866	0
125	20241010	170200	97788115	1866	1866	1866	1866	0
126	20241010	170100	97788115	1866	1866	1866	1866	0
127	20241010	170000	97788115	1866	1866	1866	1866	0
128	20241010	165900	97788115	1866	1866	1866	1866	0
129	20241010	165800	97788115	1866	1866	1866	1866	0
130	20241010	165700	97788115	1866	1866	1866	1866	0
131	20241010	165600	97788115	1866	1866	1866	1866	0
132	20241010	165500	97788115	1866	1866	1866	1866	0
133	20241010	165400	97788115	1866	1866	1866	1866	0
134	20241010	165300	97788115	1866	1866	1866	1866	0
135	20241010	165200	97788115	1866	1866	1866	1866	0
136	20241010	165100	97788115	1866	1866	1866	1866	0
137	20241010	165000	97788115	1866	1866	1866	1866	0
138	20241010	164900	97788115	1866	1866	1866	1866	0
139	20241010	164800	97788115	1866	1866	1866	1866	0
140	20241010	164700	97788115	1866	1866	1866	1866	0
141	20241010	164600	97788115	1866	1866	1866	1866	0
142	20241010	164500	97788115	1866	1866	1866	1866	0
143	20241010	164400	97788115	1866	1866	1866	1866	0
144	20241010	164300	97788115	1866	1866	1866	1866	0
145	20241010	164200	97788115	1866	1866	1866	1866	0
146	20241010	164100	97788115	1866	1866	1866	1866	0
147	20241010	164000	97788115	1866	1866	1866	1866	0
148	20241010	163900	97788115	1866	1866	1866	1866	0
149	20241010	163800	97788115	1866	1866	1866	1866	0
150	20241010	163700	97788115	1866	1866	1866	1866	0
151	20241010	163600	97788115	1866	1866	1866	1866	0
152	20241010	163500	97788115	1866	1866	1866	1866	2318
153	20241010	163400	97788115	1866	1866	1866	1866	0
154	20241010	163300	97788115	1866	1866	1866	1866	0
155	20241010	163200	97788115	1866	1866	1866	1866	0
156	20241010	163100	97788115	1866	1866	1866	1866	0
157	20241010	163000	97788115	1866	1866	1866	1866	0
158	20241010	162900	97788115	1866	1866	1866	1866	0
159	20241010	162800	97788115	1866	1866	1866	1866	0
160	20241010	162700	97788115	1866	1866	1866	1866	0
161	20241010	162600	97788115	1866	1866	1866	1866	0
162	20241010	162500	97788115	1866	1866	1866	1866	0
163	20241010	162400	97788115	1866	1866	1866	1866	0
164	20241010	162300	97788115	1866	1866	1866	1866	0
165	20241010	162200	97788115	1866	1866	1866	1866	0
166	20241010	162100	97788115	1866	1866	1866	1866	0
167	20241010	162000	97788115	1866	1866	1866	1866	0
168	20241010	161900	97788115	1866	1866	1866	1866	0
169	20241010	161800	97788115	1866	1866	1866	1866	0
170	20241010	161700	97788115	1866	1866	1866	1866	0
171	20241010	161600	97788115	1866	1866	1866	1866	0
172	20241010	161500	97788115	1866	1866	1866	1866	0
173	20241010	161400	97788115	1866	1866	1866	1866	0
174	20241010	161300	97788115	1866	1866	1866	1866	0
175	20241010	161200	97788115	1866	1866	1866	1866	0
176	20241010	161100	97788115	1866	1866	1866	1866	0
177	20241010	161000	97788115	1866	1866	1866	1866	0
178	20241010	160900	97788115	1866	1866	1866	1866	0
179	20241010	160800	97788115	1866	1866	1866	1866	0
180	20241010	160700	97788115	1866	1866	1866	1866	0
181	20241010	160600	97788115	1866	1866	1866	1866	0
182	20241010	160500	97788115	1866	1866	1866	1866	2318
183	20241010	160400	97788115	1866	1866	1866	1866	0
184	20241010	160300	97788115	1866	1866	1866	1866	0
185	20241010	160200	97788115	1866	1866	1866	1866	0
186	20241010	160100	97788115	1866	1866	1866	1866	0
187	20241010	160000	97788115	1866	1866	1866	1866	0
188	20241010	155900	97788115	1866	1866	1866	1866	0
189	20241010	155800	97788115	1866	1866	1866	1866	0
190	20241010	155700	97788115	1866	1866	1866	1866	0
191	20241010	155600	97788115	1866	1866	1866	1866	0
192	20241010	155500	97788115	1866	1866	1866	1866	0
193	20241010	155400	97788115	1866	1866	1866	1866	0
194	20241010	155300	97788115	1866	1866	1866	1866	0
195	20241010	155200	97788115	1866	1866	1866	1866	0
196	20241010	155100	97788115	1866	1866	1866	1866	0
197	20241010	155000	97788115	1866	1866	1866	1866	0
198	20241010	154900	97788115	1866	1866	1866	1866	0
199	20241010	154800	97788115	1866	1866	1866	1866	0
200	20241010	154700	97788115	1866	1866	1866	1866	0
201	20241010	154600	97788115	1866	1866	1866	1866	0
202	20241010	154500	97788115	1866	1866	1866	1866	0
203	20241010	154400	97788115	1866	1866	1866	1866	0
204	20241010	154300	97788115	1866	1866	1866	1866	0
205	20241010	154200	97788115	1866	1866	1866	1866	0
206	20241010	154100	97788115	1866	1866	1866	1866	0
207	20241010	154000	97788115	1866	1866	1866	1866	0
208	20241010	153900	97788115	1866	1866	1866	1866	0
209	20241010	153800	97788115	1866	1866	1866	1866	0
210	20241010	153700	97788115	1866	1866	1866	1866	0
211	20241010	153600	97788115	1866	1866	1866	1866	0
212	20241010	153500	97788115	1866	1866	1866	1866	2318
213	20241010	153400	97788115	1866	1866	1866	1866	0
214	20241010	153300	97788115	1866	1866	1866	1866	0
215	20241010	153200	97788115	1866	1866	1866	1866	0
216	20241010	153100	97788115	1866	1866	1866	1866	0
217	20241010	153000	97788115	1866	1866	1866	1866	2318
218	20241010	152900	93462727	1870	1870	1870	1870	0
219	20241010	152800	93462727	1870	1870	1870	1870	0
220	20241010	152700	93462727	1870	1870	1870	1870	0
221	20241010	152600	93462727	1870	1870	1870	1870	0
222	20241010	152500	93462727	1870	1870	1870	1870	0
223	20241010	152400	93462727	1870	1870	1870	1870	0
224	20241010	152300	93462727	1870	1870	1870	1870	0
225	20241010	152200	93462727	1870	1870	1870	1870	0
226	20241010	152100	93462727	1870	1870	1870	1870	0
227	20241010	152000	93462727	1870	1870	1870	1870	0
228	20241010	151900	93462727	1870	1871	1871	1867	113
229	20241010	151800	93251413	1872	1871	1872	1867	610
230	20241010	151700	92110190	1871	1867	1871	1867	40
231	20241010	151600	92035437	1869	1869	1869	1867	26
232	20241010	151500	91986877	1870	1870	1870	1870	3
233	20241010	151400	91981267	1870	1871	1871	1867	4
234	20241010	151300	91973789	1871	1867	1871	1867	50
235	20241010	151200	91880339	1869	1869	1869	1869	0
236	20241010	151100	91880339	1869	1869	1869	1869	2
237	20241010	151000	91876601	1869	1869	1869	1869	0
238	20241010	150900	91876601	1869	1869	1869	1869	2
239	20241010	150800	91872863	1869	1869	1869	1869	9
240	20241010	150700	91856042	1870	1870	1870	1870	25
241	20241010	150600	91809292	1870	1868	1871	1867	18
242	20241010	150500	91775644	1868	1867	1868	1867	20
243	20241010	150400	91738296	1867	1868	1868	1866	711
244	20241010	150300	90411553	1868	1866	1868	1866	1518
245	20241010	150200	87578963	1868	1868	1868	1868	1
246	20241010	150100	87577095	1868	1867	1868	1866	116
247	20241010	150000	87360611	1869	1869	1869	1869	0
248	20241010	145900	87360611	1869	1869	1869	1867	55
249	20241010	145800	87257896	1867	1867	1870	1867	100
250	20241010	145700	87071172	1867	1867	1867	1867	0
251	20241010	145600	87071172	1867	1867	1867	1867	50
252	20241010	145500	86977822	1867	1867	1867	1867	0
253	20241010	145400	86977822	1867	1868	1868	1867	95
254	20241010	145300	86800444	1867	1867	1867	1867	0
255	20241010	145200	86800444	1867	1868	1868	1867	1607
256	20241010	145100	83800093	1869	1869	1869	1869	41
257	20241010	145000	83723464	1870	1869	1870	1869	18
258	20241010	144900	83689821	1870	1870	1870	1870	0
259	20241010	144800	83689821	1870	1870	1870	1869	216
260	20241010	144700	83285909	1870	1870	1870	1870	1
261	20241010	144600	83284039	1870	1869	1870	1869	18
262	20241010	144500	83250396	1870	1870	1870	1870	4
263	20241010	144400	83242916	1870	1870	1870	1870	2
264	20241010	144300	83239176	1870	1867	1870	1867	5
265	20241010	144200	83229829	1870	1870	1871	1867	1814
266	20241010	144100	79841634	1869	1870	1870	1869	1012
267	20241010	144000	77950194	1870	1870	1871	1869	50
268	20241010	143900	77856724	1871	1871	1871	1871	0
269	20241010	143800	77856724	1871	1870	1871	1870	38
270	20241010	143700	77785663	1871	1871	1871	1871	1
271	20241010	143600	77783792	1871	1871	1871	1871	0
272	20241010	143500	77783792	1871	1872	1872	1870	10
273	20241010	143400	77765082	1872	1872	1872	1870	315
274	20241010	143300	77176022	1872	1872	1872	1872	0
275	20241010	143200	77176022	1872	1871	1872	1871	4
276	20241010	143100	77168536	1872	1872	1872	1871	122
277	20241010	143000	76940169	1872	1871	1872	1871	5
278	20241010	142900	76930810	1872	1872	1872	1872	3
279	20241010	142800	76925194	1872	1871	1872	1870	29
280	20241010	142700	76870932	1872	1870	1872	1870	29
281	20241010	142600	76816689	1872	1871	1872	1871	8
282	20241010	142500	76801720	1870	1870	1870	1870	0
283	20241010	142400	76801720	1870	1870	1870	1870	17
284	20241010	142300	76769930	1871	1871	1871	1871	1
285	20241010	142200	76768059	1871	1871	1871	1871	2
286	20241010	142100	76764317	1872	1872	1872	1872	1
287	20241010	142000	76762445	1872	1871	1872	1871	19
288	20241010	141900	76726895	1872	1871	1872	1871	14
289	20241010	141800	76700700	1871	1872	1872	1868	13
290	20241010	141700	76676369	1872	1871	1872	1869	1281
291	20241010	141600	74282156	1872	1871	1872	1871	35
292	20241010	141500	74216669	1871	1871	1871	1871	0
293	20241010	141400	74216669	1871	1871	1871	1871	0
294	20241010	141300	74216669	1871	1870	1871	1870	2
295	20241010	141200	74212928	1872	1872	1872	1872	0
296	20241010	141100	74212928	1872	1871	1872	1871	13
297	20241010	141000	74188604	1872	1872	1872	1869	3
298	20241010	140900	74182991	1872	1869	1872	1869	31
299	20241010	140800	74125005	1871	1871	1871	1871	0
300	20241010	140700	74125005	1871	1870	1871	1870	137
301	20241010	140600	73868812	1870	1870	1870	1870	4
302	20241010	140500	73861332	1870	1869	1870	1869	20
303	20241010	140400	73823949	1870	1869	1870	1869	2
304	20241010	140300	73820210	1870	1870	1870	1870	1
305	20241010	140200	73818340	1870	1870	1870	1870	5
306	20241010	140100	73808990	1869	1868	1870	1868	19
307	20241010	140000	73773479	1870	1869	1871	1868	432
308	20241010	135900	72966218	1872	1869	1872	1869	2
309	20241010	135800	72962477	1870	1871	1871	1870	48
310	20241010	135700	72872700	1872	1871	1872	1871	30
311	20241010	135600	72816554	1869	1869	1869	1869	0
312	20241010	135500	72816554	1869	1869	1869	1869	0
313	20241010	135400	72816554	1869	1871	1871	1869	317
314	20241010	135300	72224023	1872	1872	1872	1872	6
315	20241010	135200	72212791	1872	1872	1872	1872	0
316	20241010	135100	72212791	1872	1871	1872	1871	30
317	20241010	135000	72156647	1871	1869	1871	1869	951
318	20241010	134900	70379226	1872	1872	1872	1869	2827
319	20241010	134800	65092814	1872	1872	1872	1872	0
320	20241010	134700	65092814	1872	1872	1872	1872	17
321	20241010	134600	65060990	1875	1875	1875	1875	0
322	20241010	134500	65060990	1875	1875	1875	1875	0
323	20241010	134400	65060990	1875	1875	1875	1875	0
324	20241010	134300	65060990	1875	1875	1875	1875	0
325	20241010	134200	65060990	1875	1875	1875	1875	1
326	20241010	134100	65059115	1874	1874	1874	1874	16
327	20241010	134000	65029131	1874	1874	1874	1874	0
328	20241010	133900	65029131	1874	1873	1874	1873	14
329	20241010	133800	65002908	1875	1875	1875	1875	0
330	20241010	133700	65002908	1875	1875	1875	1875	0
331	20241010	133600	65002908	1875	1875	1875	1875	0
332	20241010	133500	65002908	1875	1876	1876	1873	126
333	20241010	133400	64766800	1876	1875	1876	1875	30
334	20241010	133300	64710547	1875	1875	1875	1875	0
335	20241010	133200	64710547	1875	1873	1875	1873	171
336	20241010	133100	64390252	1873	1873	1873	1872	117
337	20241010	133000	64171128	1870	1870	1870	1870	0
338	20241010	132900	64171128	1870	1873	1873	1870	1501
339	20241010	132800	61364055	1872	1872	1872	1872	17
340	20241010	132700	61332231	1871	1871	1871	1871	8
341	20241010	132600	61317263	1873	1873	1873	1873	1
342	20241010	132500	61315390	1871	1871	1871	1871	2
343	20241010	132400	61311648	1873	1872	1873	1872	18
344	20241010	132300	61277951	1874	1874	1874	1874	0
345	20241010	132200	61277951	1874	1874	1874	1874	0
346	20241010	132100	61277951	1874	1874	1874	1874	0
347	20241010	132000	61277951	1874	1871	1874	1871	31
348	20241010	131900	61219947	1874	1874	1874	1874	0
349	20241010	131800	61219947	1874	1873	1874	1873	20
350	20241010	131700	61182484	1870	1870	1870	1870	370
351	20241010	131600	60490584	1870	1873	1873	1870	8000
352	20241010	131500	45524111	1873	1873	1873	1873	0
353	20241010	131400	45524111	1873	1873	1873	1873	0
354	20241010	131300	45524111	1873	1873	1873	1873	17
355	20241010	131200	45492270	1873	1873	1873	1873	0
356	20241010	131100	45492270	1873	1873	1873	1873	0
357	20241010	131000	45492270	1873	1873	1873	1873	0
358	20241010	130900	45492270	1873	1873	1873	1873	108
359	20241010	130800	45289986	1874	1874	1874	1874	0
360	20241010	130700	45289986	1874	1873	1874	1873	17
361	20241010	130600	45258144	1873	1873	1873	1873	0
362	20241010	130500	45258144	1873	1873	1873	1873	17
363	20241010	130400	45226303	1873	1873	1873	1873	0
364	20241010	130300	45226303	1873	1873	1873	1873	0
365	20241010	130200	45226303	1873	1873	1873	1873	17
366	20241010	130100	45194462	1874	1874	1874	1874	0
367	20241010	130000	45194462	1874	1874	1874	1874	0
368	20241010	125900	45194462	1874	1874	1874	1874	1
369	20241010	125800	45192588	1874	1874	1874	1874	1
370	20241010	125700	45190714	1875	1874	1875	1873	753
371	20241010	125600	43780322	1874	1874	1874	1874	0
372	20241010	125500	43780322	1874	1874	1874	1874	380
373	20241010	125400	43068202	1874	1874	1874	1874	17
374	20241010	125300	43036344	1876	1876	1876	1876	0
375	20241010	125200	43036344	1876	1876	1876	1876	0
376	20241010	125100	43036344	1876	1876	1876	1876	0
377	20241010	125000	43036344	1876	1876	1876	1876	0
378	20241010	124900	43036344	1876	1876	1876	1876	0
379	20241010	124800	43036344	1876	1876	1876	1876	0
380	20241010	124700	43036344	1876	1874	1876	1874	334
381	20241010	124600	42410410	1875	1875	1875	1875	0
382	20241010	124500	42410410	1875	1875	1875	1875	0
383	20241010	124400	42410410	1875	1875	1875	1875	0
384	20241010	124300	42410410	1875	1875	1875	1875	1
385	20241010	124200	42408535	1875	1875	1875	1875	0
386	20241010	124100	42408535	1875	1875	1875	1875	0
387	20241010	124000	42408535	1875	1875	1875	1875	0
388	20241010	123900	42408535	1875	1875	1875	1875	17
389	20241010	123800	42376660	1875	1875	1875	1875	0
390	20241010	123700	42376660	1875	1875	1875	1875	0
391	20241010	123600	42376660	1875	1875	1875	1875	17
392	20241010	123500	42344785	1875	1875	1875	1875	0
393	20241010	123400	42344785	1875	1875	1875	1875	0
394	20241010	123300	42344785	1875	1875	1875	1875	0
395	20241010	123200	42344785	1875	1875	1875	1875	118
396	20241010	123100	42123535	1875	1875	1875	1875	0
397	20241010	123000	42123535	1875	1875	1875	1875	0
398	20241010	122900	42123535	1875	1875	1875	1875	0
399	20241010	122800	42123535	1875	1875	1875	1875	17
400	20241010	122700	42091660	1876	1876	1876	1876	12
401	20241010	122600	42069148	1876	1876	1876	1876	0
402	20241010	122500	42069148	1876	1876	1876	1876	11
403	20241010	122400	42048512	1875	1875	1875	1875	17
404	20241010	122300	42016637	1875	1875	1875	1875	0
405	20241010	122200	42016637	1875	1875	1875	1875	0
406	20241010	122100	42016637	1875	1875	1875	1875	17
407	20241010	122000	41984762	1876	1876	1876	1876	0
408	20241010	121900	41984762	1876	1876	1876	1876	0
409	20241010	121800	41984762	1876	1876	1876	1876	0
410	20241010	121700	41984762	1876	1876	1876	1876	6
411	20241010	121600	41973506	1878	1878	1878	1878	0
412	20241010	121500	41973506	1878	1878	1878	1878	0
413	20241010	121400	41973506	1878	1878	1878	1878	0
414	20241010	121300	41973506	1878	1878	1878	1878	0
415	20241010	121200	41973506	1878	1877	1878	1877	20
416	20241010	121100	41935963	1876	1876	1876	1876	17
417	20241010	121000	41904071	1878	1878	1878	1878	0
418	20241010	120900	41904071	1878	1878	1878	1878	0
419	20241010	120800	41904071	1878	1878	1878	1878	0
420	20241010	120700	41904071	1878	1878	1878	1878	0
421	20241010	120600	41904071	1878	1878	1878	1878	0
422	20241010	120500	41904071	1878	1878	1878	1878	0
423	20241010	120400	41904071	1878	1878	1878	1878	0
424	20241010	120300	41904071	1878	1878	1878	1878	0
425	20241010	120200	41904071	1878	1878	1878	1878	14
426	20241010	120100	41877779	1879	1879	1879	1879	0
427	20241010	120000	41877779	1879	1879	1879	1879	10
428	20241010	115900	41858989	1878	1876	1878	1876	48
429	20241010	115800	41768893	1875	1875	1875	1875	17
430	20241010	115700	41737018	1876	1876	1876	1876	1
431	20241010	115600	41735142	1874	1874	1874	1874	0
432	20241010	115500	41735142	1874	1874	1874	1874	72
433	20241010	115400	41600214	1877	1877	1877	1877	0
434	20241010	115300	41600214	1877	1875	1877	1875	873
435	20241010	115200	39963323	1874	1874	1874	1874	0
436	20241010	115100	39963323	1874	1874	1874	1874	2
437	20241010	115000	39959575	1875	1875	1875	1875	0
438	20241010	114900	39959575	1875	1875	1875	1875	0
439	20241010	114800	39959575	1875	1875	1875	1875	0
440	20241010	114700	39959575	1875	1875	1875	1875	22
441	20241010	114600	39918325	1876	1876	1876	1876	0
442	20241010	114500	39918325	1876	1876	1876	1876	0
443	20241010	114400	39918325	1876	1876	1876	1876	3
444	20241010	114300	39912697	1878	1878	1878	1878	0
445	20241010	114200	39912697	1878	1878	1878	1878	0
446	20241010	114100	39912697	1878	1878	1878	1878	0
447	20241010	114000	39912697	1878	1878	1878	1878	0
448	20241010	113900	39912697	1878	1878	1878	1878	1
449	20241010	113800	39910819	1874	1874	1874	1874	4
450	20241010	113700	39903323	1879	1879	1879	1879	0
451	20241010	113600	39903323	1879	1879	1879	1879	0
452	20241010	113500	39903323	1879	1879	1879	1879	0
453	20241010	113400	39903323	1879	1879	1879	1879	0
454	20241010	113300	39903323	1879	1878	1879	1878	302
455	20241010	113200	39336166	1872	1877	1877	1872	2233
456	20241010	113100	35153418	1878	1878	1878	1878	0
457	20241010	113000	35153418	1878	1877	1878	1877	18
458	20241010	112900	35119631	1876	1876	1876	1876	18
459	20241010	112800	35085863	1878	1878	1878	1878	0
460	20241010	112700	35085863	1878	1878	1878	1878	0
461	20241010	112600	35085863	1878	1878	1878	1878	0
462	20241010	112500	35085863	1878	1877	1878	1877	10
463	20241010	112400	35067090	1877	1877	1877	1877	9
464	20241010	112300	35050197	1878	1878	1878	1878	1
465	20241010	112200	35048319	1877	1877	1877	1877	0
466	20241010	112100	35048319	1877	1877	1877	1877	17
467	20241010	112000	35016410	1877	1877	1877	1877	0
468	20241010	111900	35016410	1877	1877	1877	1877	1
469	20241010	111800	35014533	1877	1877	1877	1877	0
470	20241010	111700	35014533	1877	1877	1877	1877	17
471	20241010	111600	34982624	1878	1878	1878	1878	1
472	20241010	111500	34980746	1877	1877	1877	1877	0
473	20241010	111400	34980746	1877	1877	1877	1877	17
474	20241010	111300	34948837	1878	1878	1878	1878	0
475	20241010	111200	34948837	1878	1878	1878	1878	0
476	20241010	111100	34948837	1878	1878	1878	1878	0
477	20241010	111000	34948837	1878	1877	1878	1877	18
478	20241010	110900	34915050	1878	1877	1878	1877	88
479	20241010	110800	34749873	1877	1877	1877	1877	0
480	20241010	110700	34749873	1877	1877	1877	1877	0
481	20241010	110600	34749873	1877	1876	1877	1876	40
482	20241010	110500	34674831	1876	1876	1876	1876	4
483	20241010	110400	34667327	1875	1875	1875	1875	0
484	20241010	110300	34667327	1875	1875	1875	1875	38
485	20241010	110200	34596077	1874	1874	1874	1874	17
486	20241010	110100	34564219	1874	1874	1874	1874	0
487	20241010	110000	34564219	1874	1874	1874	1874	0
488	20241010	105900	34564219	1874	1874	1874	1874	5
489	20241010	105800	34554849	1876	1876	1876	1876	0
490	20241010	105700	34554849	1876	1874	1876	1874	27
491	20241010	105600	34504239	1875	1875	1875	1875	0
492	20241010	105500	34504239	1875	1875	1875	1875	0
493	20241010	105400	34504239	1875	1875	1875	1875	5
494	20241010	105300	34494864	1875	1875	1875	1875	0
495	20241010	105200	34494864	1875	1874	1875	1874	6
496	20241010	105100	34483619	1874	1874	1874	1874	12
497	20241010	105000	34461131	1875	1875	1875	1875	0
498	20241010	104900	34461131	1875	1875	1875	1875	0
499	20241010	104800	34461131	1875	1875	1875	1875	3
500	20241010	104700	34455506	1876	1876	1876	1876	0
501	20241010	104600	34455506	1876	1876	1876	1876	0
502	20241010	104500	34455506	1876	1876	1876	1876	0
503	20241010	104400	34455506	1876	1876	1876	1876	5
504	20241010	104300	34446126	1878	1878	1878	1878	0
505	20241010	104200	34446126	1878	1878	1878	1878	0
506	20241010	104100	34446126	1878	1878	1878	1878	0
507	20241010	104000	34446126	1878	1878	1878	1878	0
508	20241010	103900	34446126	1878	1878	1878	1878	0
509	20241010	103800	34446126	1878	1877	1878	1877	7
510	20241010	103700	34432986	1877	1877	1877	1877	11
511	20241010	103600	34412339	1878	1877	1878	1877	3
512	20241010	103500	34406707	1879	1879	1879	1879	0
513	20241010	103400	34406707	1879	1879	1879	1879	0
514	20241010	103300	34406707	1879	1879	1879	1879	0
515	20241010	103200	34406707	1879	1879	1879	1879	0
516	20241010	103100	34406707	1879	1877	1879	1877	301
517	20241010	103000	33841445	1878	1878	1878	1878	0
518	20241010	102900	33841445	1878	1878	1878	1878	0
519	20241010	102800	33841445	1878	1873	1878	1873	3099
520	20241010	102700	28036928	1873	1873	1873	1873	1867
521	20241010	102600	24540037	1873	1873	1873	1873	540
522	20241010	102500	23528617	1870	1872	1872	1870	27
523	20241010	102400	23478091	1873	1873	1873	1873	18
524	20241010	102300	23444377	1873	1873	1873	1873	0
525	20241010	102200	23444377	1873	1872	1873	1872	18
526	20241010	102100	23410680	1873	1872	1873	1872	36
527	20241010	102000	23343279	1869	1872	1873	1869	652
528	20241010	101900	22123587	1872	1875	1875	1872	2008
529	20241010	101800	18362158	1879	1878	1879	1874	1019
530	20241010	101700	16451553	1879	1879	1879	1879	0
531	20241010	101600	16451553	1879	1879	1879	1879	0
532	20241010	101500	16451553	1879	1879	1879	1878	86
533	20241010	101400	16290009	1878	1878	1878	1878	18
534	20241010	101300	16256205	1879	1879	1879	1879	0
535	20241010	101200	16256205	1879	1879	1879	1879	18
536	20241010	101100	16222383	1878	1878	1878	1878	55
537	20241010	101000	16119093	1879	1879	1879	1879	0
538	20241010	100900	16119093	1879	1878	1879	1876	394
539	20241010	100800	15379705	1879	1879	1879	1879	3
540	20241010	100700	15374068	1878	1878	1878	1878	18
541	20241010	100600	15340264	1878	1879	1879	1878	20
542	20241010	100500	15302702	1875	1875	1875	1875	0
543	20241010	100400	15302702	1875	1877	1879	1875	302
544	20241010	100300	14735290	1876	1876	1876	1876	17
545	20241010	100200	14703398	1873	1873	1873	1873	0
546	20241010	100100	14703398	1873	1873	1873	1873	0
547	20241010	100000	14703398	1873	1873	1873	1873	0
548	20241010	095900	14703398	1873	1873	1873	1873	0
549	20241010	095800	14703398	1873	1873	1873	1873	112
550	20241010	095700	14493622	1873	1875	1875	1873	1000
551	20241010	095600	12619910	1875	1877	1877	1875	1431
552	20241010	095500	9935965	1877	1878	1878	1877	148
553	20241010	095400	9658157	1879	1879	1879	1879	0
554	20241010	095300	9658157	1879	1879	1879	1879	0
555	20241010	095200	9658157	1879	1879	1879	1879	5
556	20241010	095100	9648762	1877	1877	1877	1877	0
557	20241010	095000	9648762	1877	1877	1877	1877	17
558	20241010	094900	9616853	1880	1880	1880	1880	1
559	20241010	094800	9614973	1877	1877	1877	1877	0
560	20241010	094700	9614973	1877	1877	1877	1877	50
561	20241010	094600	9521123	1877	1877	1877	1877	0
562	20241010	094500	9521123	1877	1877	1877	1877	118
563	20241010	094400	9299637	1878	1879	1879	1878	384
564	20241010	094300	8578470	1878	1878	1878	1878	1
565	20241010	094200	8576592	1879	1879	1879	1879	100
566	20241010	094100	8388692	1882	1882	1882	1882	2
567	20241010	094000	8384928	1879	1879	1879	1879	100
568	20241010	093900	8197028	1878	1878	1878	1878	0
569	20241010	093800	8197028	1878	1878	1878	1878	0
570	20241010	093700	8197028	1878	1878	1878	1878	0
571	20241010	093600	8197028	1878	1878	1878	1878	899
572	20241010	093500	6508706	1879	1881	1881	1879	1204
573	20241010	093400	4245689	1882	1883	1883	1882	20
574	20241010	093300	4208048	1882	1882	1882	1882	17
575	20241010	093200	4176054	1884	1884	1884	1884	10
576	20241010	093100	4157214	1884	1884	1884	1884	0
577	20241010	093000	4157214	1884	1883	1884	1883	53
578	20241010	092900	4057379	1884	1884	1884	1884	0
579	20241010	092800	4057379	1884	1884	1884	1884	0
580	20241010	092700	4057379	1884	1883	1884	1883	18
581	20241010	092600	4023484	1880	1881	1881	1880	208
582	20241010	092500	3632262	1882	1882	1882	1882	18
583	20241010	092400	3598386	1882	1882	1882	1882	67
584	20241010	092300	3472292	1882	1883	1883	1882	2
585	20241010	092200	3468527	1883	1883	1883	1883	17
586	20241010	092100	3436516	1881	1882	1884	1881	19
587	20241010	092000	3400757	1881	1881	1881	1881	17
588	20241010	091900	3368780	1880	1880	1880	1880	0
589	20241010	091800	3368780	1880	1880	1880	1880	1
590	20241010	091700	3366900	1881	1881	1881	1880	97
591	20241010	091600	3184461	1881	1882	1882	1881	3
592	20241010	091500	3178816	1882	1882	1882	1882	0
593	20241010	091400	3178816	1882	1883	1883	1882	20
594	20241010	091300	3141166	1884	1884	1884	1884	242
595	20241010	091200	2685238	1884	1884	1884	1884	72
596	20241010	091100	2549590	1884	1884	1884	1884	0
597	20241010	091000	2549590	1884	1885	1885	1884	97
598	20241010	090900	2366746	1884	1884	1884	1884	0
599	20241010	090800	2366746	1884	1884	1884	1884	0
600	20241010	090700	2366746	1884	1884	1884	1884	1
601	20241010	090600	2364862	1885	1885	1885	1885	0
602	20241010	090500	2364862	1885	1886	1886	1885	814
603	20241010	090400	830068	1888	1889	1889	1888	322
604	20241010	090300	222128	1886	1886	1886	1886	0
605	20241010	090200	222128	1886	1886	1886	1886	0
606	20241010	090100	222128	1886	1888	1888	1886	2
607	20241010	090000	218354	1888	1899	1899	1888	114