KissMeData/017900/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190400	56836894	1875	1875	1875	1875	288
3	20241011	190300	56836894	1875	1875	1875	1875	0
4	20241011	190200	56836894	1875	1875	1875	1875	0
5	20241011	190100	56836894	1875	1875	1875	1875	0
6	20241011	190000	56836894	1875	1875	1875	1875	0
7	20241011	185900	56836894	1875	1875	1875	1875	0
8	20241011	185800	56836894	1875	1875	1875	1875	0
9	20241011	185700	56836894	1875	1875	1875	1875	0
10	20241011	185600	56836894	1875	1875	1875	1875	0
11	20241011	185500	56836894	1875	1875	1875	1875	0
12	20241011	185400	56836894	1875	1875	1875	1875	0
13	20241011	185300	56836894	1875	1875	1875	1875	0
14	20241011	185200	56836894	1875	1875	1875	1875	0
15	20241011	185100	56836894	1875	1875	1875	1875	0
16	20241011	185000	56836894	1875	1875	1875	1875	0
17	20241011	184900	56836894	1875	1875	1875	1875	0
18	20241011	184800	56836894	1875	1875	1875	1875	0
19	20241011	184700	56836894	1875	1875	1875	1875	0
20	20241011	184600	56836894	1875	1875	1875	1875	0
21	20241011	184500	56836894	1875	1875	1875	1875	0
22	20241011	184400	56836894	1875	1875	1875	1875	0
23	20241011	184300	56836894	1875	1875	1875	1875	0
24	20241011	184200	56836894	1875	1875	1875	1875	0
25	20241011	184100	56836894	1875	1875	1875	1875	0
26	20241011	184000	56836894	1875	1875	1875	1875	0
27	20241011	183900	56836894	1875	1875	1875	1875	0
28	20241011	183800	56836894	1875	1875	1875	1875	0
29	20241011	183700	56836894	1875	1875	1875	1875	0
30	20241011	183600	56836894	1875	1875	1875	1875	0
31	20241011	183500	56836894	1875	1875	1875	1875	0
32	20241011	183400	56836894	1875	1875	1875	1875	288
33	20241011	183300	56836894	1875	1875	1875	1875	0
34	20241011	183200	56836894	1875	1875	1875	1875	0
35	20241011	183100	56836894	1875	1875	1875	1875	0
36	20241011	183000	56836894	1875	1875	1875	1875	0
37	20241011	182900	56836894	1875	1875	1875	1875	0
38	20241011	182800	56836894	1875	1875	1875	1875	0
39	20241011	182700	56836894	1875	1875	1875	1875	0
40	20241011	182600	56836894	1875	1875	1875	1875	0
41	20241011	182500	56836894	1875	1875	1875	1875	0
42	20241011	182400	56836894	1875	1875	1875	1875	0
43	20241011	182300	56836894	1875	1875	1875	1875	0
44	20241011	182200	56836894	1875	1875	1875	1875	0
45	20241011	182100	56836894	1875	1875	1875	1875	0
46	20241011	182000	56836894	1875	1875	1875	1875	0
47	20241011	181900	56836894	1875	1875	1875	1875	0
48	20241011	181800	56836894	1875	1875	1875	1875	0
49	20241011	181700	56836894	1875	1875	1875	1875	0
50	20241011	181600	56836894	1875	1875	1875	1875	0
51	20241011	181500	56836894	1875	1875	1875	1875	0
52	20241011	181400	56836894	1875	1875	1875	1875	0
53	20241011	181300	56836894	1875	1875	1875	1875	0
54	20241011	181200	56836894	1875	1875	1875	1875	0
55	20241011	181100	56836894	1875	1875	1875	1875	0
56	20241011	181000	56836894	1875	1875	1875	1875	0
57	20241011	180900	56836894	1875	1875	1875	1875	0
58	20241011	180800	56836894	1875	1875	1875	1875	0
59	20241011	180700	56836894	1875	1875	1875	1875	0
60	20241011	180600	56836894	1875	1875	1875	1875	0
61	20241011	180500	56836894	1875	1875	1875	1875	0
62	20241011	180400	56836894	1875	1875	1875	1875	288
63	20241011	180300	56836894	1875	1875	1875	1875	0
64	20241011	180200	56836894	1875	1875	1875	1875	0
65	20241011	180100	56836894	1875	1875	1875	1875	0
66	20241011	180000	56836894	1875	1875	1875	1875	0
67	20241011	175900	56836894	1875	1875	1875	1875	0
68	20241011	175800	56836894	1875	1875	1875	1875	0
69	20241011	175700	56836894	1875	1875	1875	1875	0
70	20241011	175600	56836894	1875	1875	1875	1875	0
71	20241011	175500	56836894	1875	1875	1875	1875	0
72	20241011	175400	56836894	1875	1875	1875	1875	0
73	20241011	175300	56836894	1875	1875	1875	1875	0
74	20241011	175200	56836894	1875	1875	1875	1875	0
75	20241011	175100	56836894	1875	1875	1875	1875	0
76	20241011	175000	56836894	1875	1875	1875	1875	0
77	20241011	174900	56836894	1875	1875	1875	1875	0
78	20241011	174800	56836894	1875	1875	1875	1875	0
79	20241011	174700	56836894	1875	1875	1875	1875	0
80	20241011	174600	56836894	1875	1875	1875	1875	0
81	20241011	174500	56836894	1875	1875	1875	1875	0
82	20241011	174400	56836894	1875	1875	1875	1875	0
83	20241011	174300	56836894	1875	1875	1875	1875	0
84	20241011	174200	56836894	1875	1875	1875	1875	0
85	20241011	174100	56836894	1875	1875	1875	1875	0
86	20241011	174000	56836894	1875	1875	1875	1875	0
87	20241011	173900	56836894	1875	1875	1875	1875	0
88	20241011	173800	56836894	1875	1875	1875	1875	0
89	20241011	173700	56836894	1875	1875	1875	1875	0
90	20241011	173600	56836894	1875	1875	1875	1875	0
91	20241011	173500	56836894	1875	1875	1875	1875	0
92	20241011	173400	56836894	1875	1875	1875	1875	288
93	20241011	173300	56836894	1875	1875	1875	1875	0
94	20241011	173200	56836894	1875	1875	1875	1875	0
95	20241011	173100	56836894	1875	1875	1875	1875	0
96	20241011	173000	56836894	1875	1875	1875	1875	0
97	20241011	172900	56836894	1875	1875	1875	1875	0
98	20241011	172800	56836894	1875	1875	1875	1875	0
99	20241011	172700	56836894	1875	1875	1875	1875	0
100	20241011	172600	56836894	1875	1875	1875	1875	0
101	20241011	172500	56836894	1875	1875	1875	1875	0
102	20241011	172400	56836894	1875	1875	1875	1875	0
103	20241011	172300	56836894	1875	1875	1875	1875	0
104	20241011	172200	56836894	1875	1875	1875	1875	0
105	20241011	172100	56836894	1875	1875	1875	1875	0
106	20241011	172000	56836894	1875	1875	1875	1875	0
107	20241011	171900	56836894	1875	1875	1875	1875	0
108	20241011	171800	56836894	1875	1875	1875	1875	0
109	20241011	171700	56836894	1875	1875	1875	1875	0
110	20241011	171600	56836894	1875	1875	1875	1875	0
111	20241011	171500	56836894	1875	1875	1875	1875	0
112	20241011	171400	56836894	1875	1875	1875	1875	0
113	20241011	171300	56836894	1875	1875	1875	1875	0
114	20241011	171200	56836894	1875	1875	1875	1875	0
115	20241011	171100	56836894	1875	1875	1875	1875	0
116	20241011	171000	56836894	1875	1875	1875	1875	0
117	20241011	170900	56836894	1875	1875	1875	1875	0
118	20241011	170800	56836894	1875	1875	1875	1875	0
119	20241011	170700	56836894	1875	1875	1875	1875	0
120	20241011	170600	56836894	1875	1875	1875	1875	0
121	20241011	170500	56836894	1875	1875	1875	1875	0
122	20241011	170400	56836894	1875	1875	1875	1875	288
123	20241011	170300	56836894	1875	1875	1875	1875	0
124	20241011	170200	56836894	1875	1875	1875	1875	0
125	20241011	170100	56836894	1875	1875	1875	1875	0
126	20241011	170000	56836894	1875	1875	1875	1875	0
127	20241011	165900	56836894	1875	1875	1875	1875	0
128	20241011	165800	56836894	1875	1875	1875	1875	0
129	20241011	165700	56836894	1875	1875	1875	1875	0
130	20241011	165600	56836894	1875	1875	1875	1875	0
131	20241011	165500	56836894	1875	1875	1875	1875	0
132	20241011	165400	56836894	1875	1875	1875	1875	0
133	20241011	165300	56836894	1875	1875	1875	1875	0
134	20241011	165200	56836894	1875	1875	1875	1875	0
135	20241011	165100	56836894	1875	1875	1875	1875	0
136	20241011	165000	56836894	1875	1875	1875	1875	0
137	20241011	164900	56836894	1875	1875	1875	1875	0
138	20241011	164800	56836894	1875	1875	1875	1875	0
139	20241011	164700	56836894	1875	1875	1875	1875	0
140	20241011	164600	56836894	1875	1875	1875	1875	0
141	20241011	164500	56836894	1875	1875	1875	1875	0
142	20241011	164400	56836894	1875	1875	1875	1875	0
143	20241011	164300	56836894	1875	1875	1875	1875	0
144	20241011	164200	56836894	1875	1875	1875	1875	0
145	20241011	164100	56836894	1875	1875	1875	1875	0
146	20241011	164000	56836894	1875	1875	1875	1875	0
147	20241011	163900	56836894	1875	1875	1875	1875	0
148	20241011	163800	56836894	1875	1875	1875	1875	0
149	20241011	163700	56836894	1875	1875	1875	1875	0
150	20241011	163600	56836894	1875	1875	1875	1875	0
151	20241011	163500	56836894	1875	1875	1875	1875	0
152	20241011	163400	56836894	1875	1875	1875	1875	288
153	20241011	163300	56836894	1875	1875	1875	1875	0
154	20241011	163200	56836894	1875	1875	1875	1875	0
155	20241011	163100	56836894	1875	1875	1875	1875	0
156	20241011	163000	56836894	1875	1875	1875	1875	0
157	20241011	162900	56836894	1875	1875	1875	1875	0
158	20241011	162800	56836894	1875	1875	1875	1875	0
159	20241011	162700	56836894	1875	1875	1875	1875	0
160	20241011	162600	56836894	1875	1875	1875	1875	0
161	20241011	162500	56836894	1875	1875	1875	1875	0
162	20241011	162400	56836894	1875	1875	1875	1875	0
163	20241011	162300	56836894	1875	1875	1875	1875	0
164	20241011	162200	56836894	1875	1875	1875	1875	0
165	20241011	162100	56836894	1875	1875	1875	1875	0
166	20241011	162000	56836894	1875	1875	1875	1875	0
167	20241011	161900	56836894	1875	1875	1875	1875	0
168	20241011	161800	56836894	1875	1875	1875	1875	0
169	20241011	161700	56836894	1875	1875	1875	1875	0
170	20241011	161600	56836894	1875	1875	1875	1875	0
171	20241011	161500	56836894	1875	1875	1875	1875	0
172	20241011	161400	56836894	1875	1875	1875	1875	0
173	20241011	161300	56836894	1875	1875	1875	1875	0
174	20241011	161200	56836894	1875	1875	1875	1875	0
175	20241011	161100	56836894	1875	1875	1875	1875	0
176	20241011	161000	56836894	1875	1875	1875	1875	0
177	20241011	160900	56836894	1875	1875	1875	1875	0
178	20241011	160800	56836894	1875	1875	1875	1875	0
179	20241011	160700	56836894	1875	1875	1875	1875	0
180	20241011	160600	56836894	1875	1875	1875	1875	0
181	20241011	160500	56836894	1875	1875	1875	1875	0
182	20241011	160400	56836894	1875	1875	1875	1875	288
183	20241011	160300	56836894	1875	1875	1875	1875	0
184	20241011	160200	56836894	1875	1875	1875	1875	0
185	20241011	160100	56836894	1875	1875	1875	1875	0
186	20241011	160000	56836894	1875	1875	1875	1875	0
187	20241011	155900	56836894	1875	1875	1875	1875	0
188	20241011	155800	56836894	1875	1875	1875	1875	0
189	20241011	155700	56836894	1875	1875	1875	1875	0
190	20241011	155600	56836894	1875	1875	1875	1875	0
191	20241011	155500	56836894	1875	1875	1875	1875	0
192	20241011	155400	56836894	1875	1875	1875	1875	0
193	20241011	155300	56836894	1875	1875	1875	1875	0
194	20241011	155200	56836894	1875	1875	1875	1875	0
195	20241011	155100	56836894	1875	1875	1875	1875	0
196	20241011	155000	56836894	1875	1875	1875	1875	0
197	20241011	154900	56836894	1875	1875	1875	1875	0
198	20241011	154800	56836894	1875	1875	1875	1875	0
199	20241011	154700	56836894	1875	1875	1875	1875	0
200	20241011	154600	56836894	1875	1875	1875	1875	0
201	20241011	154500	56836894	1875	1875	1875	1875	0
202	20241011	154400	56836894	1875	1875	1875	1875	0
203	20241011	154300	56836894	1875	1875	1875	1875	0
204	20241011	154200	56836894	1875	1875	1875	1875	0
205	20241011	154100	56836894	1875	1875	1875	1875	0
206	20241011	154000	56836894	1875	1875	1875	1875	0
207	20241011	153900	56836894	1875	1875	1875	1875	0
208	20241011	153800	56836894	1875	1875	1875	1875	0
209	20241011	153700	56836894	1875	1875	1875	1875	0
210	20241011	153600	56836894	1875	1875	1875	1875	0
211	20241011	153500	56836894	1875	1875	1875	1875	0
212	20241011	153400	56836894	1875	1875	1875	1875	288
213	20241011	153300	56836894	1875	1875	1875	1875	0
214	20241011	153200	56836894	1875	1875	1875	1875	0
215	20241011	153100	56836894	1875	1875	1875	1875	0
216	20241011	153000	56836894	1875	1875	1875	1875	288
217	20241011	152900	56296894	1868	1868	1868	1868	0
218	20241011	152800	56296894	1868	1868	1868	1868	0
219	20241011	152700	56296894	1868	1868	1868	1868	0
220	20241011	152600	56296894	1868	1868	1868	1868	0
221	20241011	152500	56296894	1868	1868	1868	1868	0
222	20241011	152400	56296894	1868	1868	1868	1868	0
223	20241011	152300	56296894	1868	1868	1868	1868	0
224	20241011	152200	56296894	1868	1868	1868	1868	0
225	20241011	152100	56296894	1868	1868	1868	1868	0
226	20241011	152000	56296894	1868	1868	1868	1868	0
227	20241011	151900	56296894	1868	1868	1868	1868	0
228	20241011	151800	56296894	1868	1868	1868	1868	0
229	20241011	151700	56296894	1868	1868	1868	1868	0
230	20241011	151600	56296894	1868	1868	1868	1868	0
231	20241011	151500	56296894	1868	1868	1868	1868	2
232	20241011	151400	56293158	1868	1868	1868	1868	0
233	20241011	151300	56293158	1868	1868	1868	1868	6
234	20241011	151200	56281950	1868	1868	1868	1868	19
235	20241011	151100	56246458	1868	1868	1868	1868	62
236	20241011	151000	56130642	1868	1868	1868	1868	0
237	20241011	150900	56130642	1868	1868	1868	1868	8
238	20241011	150800	56115698	1868	1868	1868	1868	25
239	20241011	150700	56068998	1867	1867	1867	1867	82
240	20241011	150600	55915904	1867	1867	1867	1867	255
241	20241011	150500	55439819	1867	1867	1867	1867	1
242	20241011	150400	55437952	1867	1867	1867	1867	0
243	20241011	150300	55437952	1867	1867	1867	1867	0
244	20241011	150200	55437952	1867	1867	1867	1867	0
245	20241011	150100	55437952	1867	1867	1867	1867	1
246	20241011	150000	55436085	1867	1867	1867	1867	3
247	20241011	145900	55430484	1867	1867	1867	1867	8
248	20241011	145800	55415548	1867	1867	1867	1867	0
249	20241011	145700	55415548	1867	1867	1867	1867	28
250	20241011	145600	55363272	1867	1867	1867	1867	90
251	20241011	145500	55195242	1869	1867	1869	1867	301
252	20241011	145400	54632696	1867	1867	1867	1867	2
253	20241011	145300	54628962	1867	1867	1867	1867	0
254	20241011	145200	54628962	1867	1867	1869	1867	79
255	20241011	145100	54481466	1867	1867	1867	1867	1
256	20241011	145000	54479599	1867	1867	1867	1867	0
257	20241011	144900	54479599	1867	1867	1867	1867	0
258	20241011	144800	54479599	1867	1867	1867	1867	0
259	20241011	144700	54479599	1867	1867	1867	1867	0
260	20241011	144600	54479599	1867	1867	1867	1867	0
261	20241011	144500	54479599	1867	1867	1867	1867	0
262	20241011	144400	54479599	1867	1867	1867	1867	1
263	20241011	144300	54477732	1867	1867	1867	1867	3
264	20241011	144200	54472131	1867	1867	1867	1867	9
265	20241011	144100	54455328	1867	1867	1867	1867	0
266	20241011	144000	54455328	1867	1867	1867	1867	32
267	20241011	143900	54395584	1870	1867	1870	1867	101
268	20241011	143800	54206753	1867	1869	1869	1867	13
269	20241011	143700	54182462	1867	1867	1867	1867	0
270	20241011	143600	54182462	1867	1867	1867	1867	2
271	20241011	143500	54178728	1867	1867	1867	1867	6
272	20241011	143400	54167526	1867	1867	1867	1867	20
273	20241011	143300	54130186	1867	1867	1867	1867	66
274	20241011	143200	54006964	1867	1868	1868	1867	200
275	20241011	143100	53633367	1868	1868	1868	1868	22
276	20241011	143000	53592271	1868	1868	1868	1868	71
277	20241011	142900	53459643	1870	1868	1870	1868	238
278	20241011	142800	53015009	1868	1868	1868	1868	20
279	20241011	142700	52977649	1868	1868	1868	1868	379
280	20241011	142600	52269677	1869	1869	1869	1869	1575
281	20241011	142500	49326002	1869	1869	1869	1869	372
282	20241011	142400	48630734	1870	1870	1870	1870	1164
283	20241011	142300	46454054	1870	1871	1871	1870	326
284	20241011	142200	45844183	1871	1871	1871	1871	0
285	20241011	142100	45844183	1871	1871	1871	1871	1
286	20241011	142000	45842312	1871	1871	1871	1871	0
287	20241011	141900	45842312	1871	1871	1871	1871	4
288	20241011	141800	45834828	1871	1873	1873	1871	16
289	20241011	141700	45804882	1871	1871	1871	1871	32
290	20241011	141600	45745010	1870	1870	1870	1870	0
291	20241011	141500	45745010	1870	1870	1870	1870	106
292	20241011	141400	45546790	1870	1871	1871	1870	420
293	20241011	141300	44761290	1871	1871	1871	1871	1001
294	20241011	141200	42888419	1873	1873	1873	1873	4
295	20241011	141100	42880927	1871	1871	1871	1871	0
296	20241011	141000	42880927	1871	1871	1871	1871	1
297	20241011	140900	42879056	1871	1871	1871	1871	1
298	20241011	140800	42877185	1873	1873	1873	1871	5
299	20241011	140700	42867826	1873	1873	1873	1873	0
300	20241011	140600	42867826	1873	1873	1873	1873	10
301	20241011	140500	42849096	1871	1871	1871	1871	0
302	20241011	140400	42849096	1871	1871	1871	1871	1
303	20241011	140300	42847225	1871	1871	1871	1871	0
304	20241011	140200	42847225	1871	1871	1871	1871	2
305	20241011	140100	42843483	1871	1873	1873	1871	8
306	20241011	140000	42828513	1871	1871	1871	1871	22
307	20241011	135900	42787351	1873	1873	1873	1873	1
308	20241011	135800	42785478	1871	1871	1871	1871	72
309	20241011	135700	42650766	1871	1872	1872	1871	581
310	20241011	135600	41563193	1872	1873	1873	1872	108
311	20241011	135500	41360944	1873	1873	1873	1873	0
312	20241011	135400	41360944	1873	1873	1873	1873	0
313	20241011	135300	41360944	1873	1873	1873	1873	0
314	20241011	135200	41360944	1873	1873	1873	1873	0
315	20241011	135100	41360944	1873	1873	1873	1873	0
316	20241011	135000	41360944	1873	1873	1873	1873	0
317	20241011	134900	41360944	1873	1873	1873	1873	2
318	20241011	134800	41357198	1873	1873	1873	1873	5
319	20241011	134700	41347833	1873	1873	1873	1873	17
320	20241011	134600	41315992	1873	1873	1873	1873	0
321	20241011	134500	41315992	1873	1874	1874	1873	8
322	20241011	134400	41301006	1875	1876	1876	1875	11
323	20241011	134300	41280371	1875	1875	1875	1875	0
324	20241011	134200	41280371	1875	1875	1875	1875	0
325	20241011	134100	41280371	1875	1876	1876	1875	3
326	20241011	134000	41274744	1873	1873	1873	1873	1
327	20241011	133900	41272871	1876	1872	1876	1872	4
328	20241011	133800	41265379	1872	1872	1872	1872	0
329	20241011	133700	41265379	1872	1876	1878	1872	39
330	20241011	133600	41192209	1872	1872	1872	1872	0
331	20241011	133500	41192209	1872	1872	1872	1872	0
332	20241011	133400	41192209	1872	1872	1872	1872	0
333	20241011	133300	41192209	1872	1872	1872	1872	1
334	20241011	133200	41190337	1872	1872	1872	1872	3
335	20241011	133100	41184721	1872	1872	1872	1872	11
336	20241011	133000	41164129	1876	1872	1876	1872	2
337	20241011	132900	41160381	1872	1872	1872	1872	0
338	20241011	132800	41160381	1872	1872	1872	1872	1
339	20241011	132700	41158509	1872	1872	1872	1872	2
340	20241011	132600	41154765	1872	1878	1878	1872	8
341	20241011	132500	41139783	1872	1872	1872	1872	6
342	20241011	132400	41128551	1872	1872	1872	1872	17
343	20241011	132300	41096727	1878	1876	1878	1872	69
344	20241011	132200	40967507	1872	1872	1872	1872	179
345	20241011	132100	40632419	1876	1876	1876	1876	10
346	20241011	132000	40613659	1872	1872	1872	1872	179
347	20241011	131900	40278571	1872	1872	1872	1872	179
348	20241011	131800	39943483	1879	1873	1879	1873	181
349	20241011	131700	39604464	1879	1873	1879	1873	501
350	20241011	131600	38666085	1873	1874	1874	1873	1910
351	20241011	131500	35086925	1873	1873	1873	1873	28
352	20241011	131400	35034481	1873	1874	1874	1873	95
353	20241011	131300	34856471	1875	1875	1875	1875	15
354	20241011	131200	34828346	1874	1874	1874	1874	0
355	20241011	131100	34828346	1874	1874	1874	1874	0
356	20241011	131000	34828346	1874	1874	1874	1874	0
357	20241011	130900	34828346	1874	1874	1874	1874	0
358	20241011	130800	34828346	1874	1874	1874	1874	0
359	20241011	130700	34828346	1874	1874	1874	1874	3
360	20241011	130600	34822724	1873	1873	1873	1873	5
361	20241011	130500	34813359	1873	1873	1873	1873	15
362	20241011	130400	34785264	1879	1879	1879	1879	0
363	20241011	130300	34785264	1879	1879	1879	1879	0
364	20241011	130200	34785264	1879	1879	1879	1879	0
365	20241011	130100	34785264	1879	1879	1879	1879	0
366	20241011	130000	34785264	1879	1879	1879	1879	0
367	20241011	125900	34785264	1879	1873	1879	1873	52
368	20241011	125800	34687802	1873	1873	1873	1873	0
369	20241011	125700	34687802	1873	1873	1873	1873	0
370	20241011	125600	34687802	1873	1873	1873	1873	137
371	20241011	125500	34431201	1879	1878	1879	1878	362
372	20241011	125400	33751053	1872	1872	1872	1872	92
373	20241011	125300	33578829	1871	1871	1871	1871	1
374	20241011	125200	33576958	1872	1872	1872	1872	0
375	20241011	125100	33576958	1872	1878	1878	1872	1244
376	20241011	125000	31242190	1878	1878	1878	1878	26
377	20241011	124900	31193362	1872	1872	1872	1872	60
378	20241011	124800	31081042	1871	1871	1871	1871	0
379	20241011	124700	31081042	1871	1871	1871	1871	1
380	20241011	124600	31079171	1872	1879	1879	1872	248
381	20241011	124500	30614565	1879	1876	1879	1876	611
382	20241011	124400	29466900	1872	1872	1872	1872	0
383	20241011	124300	29466900	1872	1872	1872	1872	0
384	20241011	124200	29466900	1872	1872	1872	1872	1
385	20241011	124100	29465028	1872	1872	1872	1872	0
386	20241011	124000	29465028	1872	1872	1872	1872	0
387	20241011	123900	29465028	1872	1872	1872	1872	3
388	20241011	123800	29459412	1872	1872	1872	1872	0
389	20241011	123700	29459412	1872	1872	1872	1872	9
390	20241011	123600	29442564	1873	1873	1873	1873	22
391	20241011	123500	29401358	1873	1873	1873	1873	0
392	20241011	123400	29401358	1873	1873	1873	1873	10
393	20241011	123300	29382628	1876	1872	1876	1872	55
394	20241011	123200	29279652	1872	1872	1872	1872	50
395	20241011	123100	29186052	1871	1871	1871	1871	0
396	20241011	123000	29186052	1871	1871	1871	1871	5
397	20241011	122900	29176697	1871	1871	1871	1871	0
398	20241011	122800	29176697	1871	1871	1871	1871	0
399	20241011	122700	29176697	1871	1871	1871	1871	15
400	20241011	122600	29148632	1876	1876	1876	1876	0
401	20241011	122500	29148632	1876	1876	1876	1876	50
402	20241011	122400	29054832	1871	1871	1871	1871	0
403	20241011	122300	29054832	1871	1871	1871	1871	1
404	20241011	122200	29052961	1869	1869	1869	1869	0
405	20241011	122100	29052961	1869	1869	1869	1869	0
406	20241011	122000	29052961	1869	1869	1869	1869	0
407	20241011	121900	29052961	1869	1869	1869	1869	0
408	20241011	121800	29052961	1869	1869	1869	1869	0
409	20241011	121700	29052961	1869	1869	1869	1869	0
410	20241011	121600	29052961	1869	1869	1869	1869	0
411	20241011	121500	29052961	1869	1869	1869	1869	1
412	20241011	121400	29051092	1869	1869	1869	1869	1
413	20241011	121300	29049223	1871	1871	1871	1871	0
414	20241011	121200	29049223	1871	1871	1871	1871	0
415	20241011	121100	29049223	1871	1871	1871	1871	0
416	20241011	121000	29049223	1871	1871	1871	1871	2
417	20241011	120900	29045481	1869	1869	1869	1869	0
418	20241011	120800	29045481	1869	1869	1869	1869	8
419	20241011	120700	29030529	1869	1869	1869	1869	0
420	20241011	120600	29030529	1869	1869	1869	1869	0
421	20241011	120500	29030529	1869	1869	1869	1869	27
422	20241011	120400	28980066	1869	1869	1869	1869	0
423	20241011	120300	28980066	1869	1869	1869	1869	90
424	20241011	120200	28811856	1869	1869	1869	1869	0
425	20241011	120100	28811856	1869	1869	1869	1869	300
426	20241011	120000	28251156	1869	1869	1869	1869	0
427	20241011	115900	28251156	1869	1869	1869	1869	0
428	20241011	115800	28251156	1869	1869	1869	1869	0
429	20241011	115700	28251156	1869	1869	1869	1869	0
430	20241011	115600	28251156	1869	1869	1869	1869	1
431	20241011	115500	28249287	1869	1869	1869	1869	0
432	20241011	115400	28249287	1869	1869	1869	1869	0
433	20241011	115300	28249287	1869	1870	1870	1869	7
434	20241011	115200	28236202	1870	1870	1870	1870	0
435	20241011	115100	28236202	1870	1870	1870	1870	9
436	20241011	115000	28219372	1869	1869	1869	1869	0
437	20241011	114900	28219372	1869	1868	1869	1868	31
438	20241011	114800	28161434	1868	1868	1868	1868	0
439	20241011	114700	28161434	1868	1868	1868	1868	0
440	20241011	114600	28161434	1868	1868	1868	1868	1
441	20241011	114500	28159566	1868	1868	1868	1868	0
442	20241011	114400	28159566	1868	1868	1868	1868	5
443	20241011	114300	28150226	1868	1868	1868	1868	0
444	20241011	114200	28150226	1868	1868	1868	1868	0
445	20241011	114100	28150226	1868	1868	1868	1868	18
446	20241011	114000	28116602	1868	1868	1868	1868	0
447	20241011	113900	28116602	1868	1868	1868	1868	57
448	20241011	113800	28010126	1868	1868	1868	1868	149
449	20241011	113700	27731794	1869	1869	1869	1869	0
450	20241011	113600	27731794	1869	1869	1869	1869	41
451	20241011	113500	27655165	1869	1869	1869	1869	24
452	20241011	113400	27610309	1868	1868	1868	1868	114
453	20241011	113300	27397357	1868	1868	1868	1868	1
454	20241011	113200	27395489	1869	1868	1869	1868	380
455	20241011	113100	26685349	1868	1869	1869	1868	232
456	20241011	113000	26251804	1869	1869	1869	1869	1
457	20241011	112900	26249935	1869	1869	1869	1869	33
458	20241011	112800	26188258	1876	1876	1876	1876	9
459	20241011	112700	26171374	1869	1870	1870	1869	101
460	20241011	112600	25982506	1870	1870	1870	1870	2
461	20241011	112500	25978766	1875	1875	1875	1875	320
462	20241011	112400	25378766	1870	1870	1870	1870	0
463	20241011	112300	25378766	1870	1870	1870	1870	0
464	20241011	112200	25378766	1870	1870	1870	1870	1
465	20241011	112100	25376896	1870	1870	1870	1870	0
466	20241011	112000	25376896	1870	1870	1870	1870	2
467	20241011	111900	25373156	1870	1870	1870	1870	0
468	20241011	111800	25373156	1870	1870	1870	1870	0
469	20241011	111700	25373156	1870	1870	1870	1870	7
470	20241011	111600	25360066	1875	1875	1875	1875	0
471	20241011	111500	25360066	1875	1874	1875	1874	23
472	20241011	111400	25316963	1875	1875	1875	1875	0
473	20241011	111300	25316963	1875	1875	1875	1875	0
474	20241011	111200	25316963	1875	1875	1875	1875	0
475	20241011	111100	25316963	1875	1875	1875	1875	0
476	20241011	111000	25316963	1875	1875	1875	1875	0
477	20241011	110900	25316963	1875	1875	1875	1875	0
478	20241011	110800	25316963	1875	1875	1875	1875	0
479	20241011	110700	25316963	1875	1875	1875	1875	1
480	20241011	110600	25315088	1874	1874	1874	1874	1
481	20241011	110500	25313214	1869	1869	1869	1869	0
482	20241011	110400	25313214	1869	1869	1869	1869	0
483	20241011	110300	25313214	1869	1869	1869	1869	0
484	20241011	110200	25313214	1869	1869	1869	1869	0
485	20241011	110100	25313214	1869	1869	1869	1869	0
486	20241011	110000	25313214	1869	1869	1869	1869	0
487	20241011	105900	25313214	1869	1869	1869	1869	0
488	20241011	105800	25313214	1869	1869	1869	1869	0
489	20241011	105700	25313214	1869	1869	1869	1869	0
490	20241011	105600	25313214	1869	1869	1869	1869	0
491	20241011	105500	25313214	1869	1869	1869	1869	0
492	20241011	105400	25313214	1869	1869	1869	1869	0
493	20241011	105300	25313214	1869	1869	1869	1869	0
494	20241011	105200	25313214	1869	1869	1869	1869	0
495	20241011	105100	25313214	1869	1869	1869	1869	1
496	20241011	105000	25311345	1875	1875	1875	1875	0
497	20241011	104900	25311345	1875	1875	1875	1875	1
498	20241011	104800	25309470	1869	1869	1869	1869	1
499	20241011	104700	25307601	1869	1869	1869	1869	0
500	20241011	104600	25307601	1869	1869	1869	1869	2
501	20241011	104500	25303863	1869	1869	1869	1869	0
502	20241011	104400	25303863	1869	1869	1869	1869	0
503	20241011	104300	25303863	1869	1869	1869	1869	9
504	20241011	104200	25287042	1868	1868	1868	1868	0
505	20241011	104100	25287042	1868	1868	1868	1868	28
506	20241011	104000	25234738	1874	1874	1874	1874	0
507	20241011	103900	25234738	1874	1869	1874	1868	393
508	20241011	103800	24500601	1868	1868	1868	1868	0
509	20241011	103700	24500601	1868	1868	1868	1868	0
510	20241011	103600	24500601	1868	1868	1868	1868	3
511	20241011	103500	24494997	1869	1869	1869	1869	0
512	20241011	103400	24494997	1869	1869	1869	1869	12
513	20241011	103300	24472569	1868	1868	1868	1868	0
514	20241011	103200	24472569	1868	1868	1868	1868	0
515	20241011	103100	24472569	1868	1868	1868	1868	141
516	20241011	103000	24209181	1868	1868	1868	1868	0
517	20241011	102900	24209181	1868	1868	1868	1868	27
518	20241011	102800	24158745	1867	1867	1867	1867	0
519	20241011	102700	24158745	1867	1867	1867	1867	93
520	20241011	102600	23985114	1878	1869	1878	1869	101
521	20241011	102500	23796336	1870	1870	1870	1870	0
522	20241011	102400	23796336	1870	1870	1870	1870	175
523	20241011	102300	23469086	1870	1870	1870	1870	0
524	20241011	102200	23469086	1870	1879	1879	1870	619
525	20241011	102100	22311483	1870	1870	1870	1870	0
526	20241011	102000	22311483	1870	1870	1870	1870	500
527	20241011	101900	21376483	1870	1870	1870	1870	282
528	20241011	101800	20849143	1880	1873	1880	1873	1041
529	20241011	101700	18895802	1868	1868	1868	1868	21
530	20241011	101600	18856574	1867	1869	1869	1867	70
531	20241011	101500	18725828	1869	1869	1869	1869	0
532	20241011	101400	18725828	1869	1869	1869	1869	1
533	20241011	101300	18723959	1869	1869	1869	1869	0
534	20241011	101200	18723959	1869	1869	1869	1869	1
535	20241011	101100	18722090	1869	1869	1869	1869	0
536	20241011	101000	18722090	1869	1869	1869	1869	4
537	20241011	100900	18714614	1873	1873	1873	1873	0
538	20241011	100800	18714614	1873	1873	1873	1873	0
539	20241011	100700	18714614	1873	1869	1873	1869	15
540	20241011	100600	18686575	1869	1869	1869	1869	0
541	20241011	100500	18686575	1869	1869	1869	1869	46
542	20241011	100400	18600601	1873	1873	1873	1873	1
543	20241011	100300	18598728	1867	1867	1867	1867	0
544	20241011	100200	18598728	1867	1873	1873	1867	640
545	20241011	100100	17400908	1873	1873	1873	1873	1
546	20241011	100000	17399035	1867	1867	1867	1867	9
547	20241011	095900	17382232	1867	1867	1867	1867	0
548	20241011	095800	17382232	1867	1867	1867	1867	33
549	20241011	095700	17320621	1874	1874	1874	1874	0
550	20241011	095600	17320621	1874	1874	1874	1874	1
551	20241011	095500	17318747	1867	1874	1874	1867	308
552	20241011	095400	16742311	1874	1874	1874	1874	0
553	20241011	095300	16742311	1874	1867	1874	1867	161
554	20241011	095200	16441717	1873	1873	1873	1873	0
555	20241011	095100	16441717	1873	1873	1873	1873	500
556	20241011	095000	15505217	1866	1873	1873	1866	34
557	20241011	094900	15441766	1866	1873	1873	1866	31
558	20241011	094800	15383913	1866	1866	1866	1866	78
559	20241011	094700	15238365	1866	1866	1866	1866	116
560	20241011	094600	15021909	1866	1866	1866	1866	143
561	20241011	094500	14755071	1873	1873	1873	1873	1
562	20241011	094400	14753198	1866	1866	1866	1866	157
563	20241011	094300	14460236	1865	1865	1865	1865	23
564	20241011	094200	14417341	1865	1865	1865	1865	0
565	20241011	094100	14417341	1865	1865	1865	1865	77
566	20241011	094000	14273736	1866	1866	1866	1866	2
567	20241011	093900	14270004	1864	1864	1864	1864	30
568	20241011	093800	14214084	1863	1863	1863	1863	223
569	20241011	093700	13798635	1863	1864	1864	1863	740
570	20241011	093600	12419556	1864	1864	1864	1864	5
571	20241011	093500	12410236	1866	1866	1866	1866	0
572	20241011	093400	12410236	1866	1866	1866	1866	1
573	20241011	093300	12408370	1864	1865	1866	1864	57
574	20241011	093200	12302077	1865	1865	1865	1865	1
575	20241011	093100	12300212	1866	1866	1866	1866	1
576	20241011	093000	12298346	1864	1864	1864	1864	39
577	20241011	092900	12225650	1873	1864	1873	1864	232
578	20241011	092800	11793193	1874	1865	1874	1864	1017
579	20241011	092700	9897053	1874	1874	1874	1874	0
580	20241011	092600	9897053	1874	1865	1874	1865	5
581	20241011	092500	9887719	1874	1874	1874	1874	1
582	20241011	092400	9885845	1865	1865	1865	1865	12
583	20241011	092300	9863465	1875	1875	1875	1875	2
584	20241011	092200	9859715	1875	1875	1875	1875	1
585	20241011	092100	9857840	1865	1865	1865	1865	37
586	20241011	092000	9788835	1875	1875	1875	1875	0
587	20241011	091900	9788835	1875	1866	1875	1865	203
588	20241011	091800	9410141	1866	1866	1866	1866	120
589	20241011	091700	9186221	1866	1866	1866	1866	124
590	20241011	091600	8954837	1874	1874	1874	1874	0
591	20241011	091500	8954837	1874	1874	1874	1874	1
592	20241011	091400	8952963	1866	1866	1866	1866	223
593	20241011	091300	8536845	1866	1866	1866	1866	0
594	20241011	091200	8536845	1866	1866	1866	1866	223
595	20241011	091100	8120727	1866	1866	1866	1866	0
596	20241011	091000	8120727	1866	1866	1866	1866	0
597	20241011	090900	8120727	1866	1877	1877	1866	2530
598	20241011	090800	3374370	1875	1875	1875	1875	1
599	20241011	090700	3372495	1865	1865	1865	1865	76
600	20241011	090600	3230755	1865	1865	1865	1865	1
601	20241011	090500	3228890	1864	1864	1864	1864	1
602	20241011	090400	3227026	1866	1866	1866	1866	221
603	20241011	090300	2814640	1864	1864	1864	1864	114
604	20241011	090200	2602144	1864	1864	1864	1864	222
605	20241011	090100	2188336	1864	1864	1864	1864	263
606	20241011	090000	1698104	1864	1864	1864	1864	911