KissMeData/017900/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	190400	114690752	1872	1872	1872	1872	2160
3	20241014	190300	114690752	1872	1872	1872	1872	0
4	20241014	190200	114690752	1872	1872	1872	1872	0
5	20241014	190100	114690752	1872	1872	1872	1872	0
6	20241014	190000	114690752	1872	1872	1872	1872	0
7	20241014	185900	114690752	1872	1872	1872	1872	0
8	20241014	185800	114690752	1872	1872	1872	1872	0
9	20241014	185700	114690752	1872	1872	1872	1872	0
10	20241014	185600	114690752	1872	1872	1872	1872	0
11	20241014	185500	114690752	1872	1872	1872	1872	0
12	20241014	185400	114690752	1872	1872	1872	1872	0
13	20241014	185300	114690752	1872	1872	1872	1872	0
14	20241014	185200	114690752	1872	1872	1872	1872	0
15	20241014	185100	114690752	1872	1872	1872	1872	0
16	20241014	185000	114690752	1872	1872	1872	1872	0
17	20241014	184900	114690752	1872	1872	1872	1872	0
18	20241014	184800	114690752	1872	1872	1872	1872	0
19	20241014	184700	114690752	1872	1872	1872	1872	0
20	20241014	184600	114690752	1872	1872	1872	1872	0
21	20241014	184500	114690752	1872	1872	1872	1872	0
22	20241014	184400	114690752	1872	1872	1872	1872	0
23	20241014	184300	114690752	1872	1872	1872	1872	0
24	20241014	184200	114690752	1872	1872	1872	1872	0
25	20241014	184100	114690752	1872	1872	1872	1872	0
26	20241014	184000	114690752	1872	1872	1872	1872	0
27	20241014	183900	114690752	1872	1872	1872	1872	0
28	20241014	183800	114690752	1872	1872	1872	1872	0
29	20241014	183700	114690752	1872	1872	1872	1872	0
30	20241014	183600	114690752	1872	1872	1872	1872	0
31	20241014	183500	114690752	1872	1872	1872	1872	0
32	20241014	183400	114690752	1872	1872	1872	1872	2160
33	20241014	183300	114690752	1872	1872	1872	1872	0
34	20241014	183200	114690752	1872	1872	1872	1872	0
35	20241014	183100	114690752	1872	1872	1872	1872	0
36	20241014	183000	114690752	1872	1872	1872	1872	0
37	20241014	182900	114690752	1872	1872	1872	1872	0
38	20241014	182800	114690752	1872	1872	1872	1872	0
39	20241014	182700	114690752	1872	1872	1872	1872	0
40	20241014	182600	114690752	1872	1872	1872	1872	0
41	20241014	182500	114690752	1872	1872	1872	1872	0
42	20241014	182400	114690752	1872	1872	1872	1872	0
43	20241014	182300	114690752	1872	1872	1872	1872	0
44	20241014	182200	114690752	1872	1872	1872	1872	0
45	20241014	182100	114690752	1872	1872	1872	1872	0
46	20241014	182000	114690752	1872	1872	1872	1872	0
47	20241014	181900	114690752	1872	1872	1872	1872	0
48	20241014	181800	114690752	1872	1872	1872	1872	0
49	20241014	181700	114690752	1872	1872	1872	1872	0
50	20241014	181600	114690752	1872	1872	1872	1872	0
51	20241014	181500	114690752	1872	1872	1872	1872	0
52	20241014	181400	114690752	1872	1872	1872	1872	0
53	20241014	181300	114690752	1872	1872	1872	1872	0
54	20241014	181200	114690752	1872	1872	1872	1872	0
55	20241014	181100	114690752	1872	1872	1872	1872	0
56	20241014	181000	114690752	1872	1872	1872	1872	0
57	20241014	180900	114690752	1872	1872	1872	1872	0
58	20241014	180800	114690752	1872	1872	1872	1872	0
59	20241014	180700	114690752	1872	1872	1872	1872	0
60	20241014	180600	114690752	1872	1872	1872	1872	0
61	20241014	180500	114690752	1872	1872	1872	1872	0
62	20241014	180400	114690752	1872	1872	1872	1872	2160
63	20241014	180300	114690752	1872	1872	1872	1872	0
64	20241014	180200	114690752	1872	1872	1872	1872	0
65	20241014	180100	114690752	1872	1872	1872	1872	0
66	20241014	180000	114690752	1872	1872	1872	1872	0
67	20241014	175900	114690752	1872	1872	1872	1872	0
68	20241014	175800	114690752	1872	1872	1872	1872	0
69	20241014	175700	114690752	1872	1872	1872	1872	0
70	20241014	175600	114690752	1872	1872	1872	1872	0
71	20241014	175500	114690752	1872	1872	1872	1872	0
72	20241014	175400	114690752	1872	1872	1872	1872	0
73	20241014	175300	114690752	1872	1872	1872	1872	0
74	20241014	175200	114690752	1872	1872	1872	1872	0
75	20241014	175100	114690752	1872	1872	1872	1872	0
76	20241014	175000	114690752	1872	1872	1872	1872	0
77	20241014	174900	114690752	1872	1872	1872	1872	0
78	20241014	174800	114690752	1872	1872	1872	1872	0
79	20241014	174700	114690752	1872	1872	1872	1872	0
80	20241014	174600	114690752	1872	1872	1872	1872	0
81	20241014	174500	114690752	1872	1872	1872	1872	0
82	20241014	174400	114690752	1872	1872	1872	1872	0
83	20241014	174300	114690752	1872	1872	1872	1872	0
84	20241014	174200	114690752	1872	1872	1872	1872	0
85	20241014	174100	114690752	1872	1872	1872	1872	0
86	20241014	174000	114690752	1872	1872	1872	1872	0
87	20241014	173900	114690752	1872	1872	1872	1872	0
88	20241014	173800	114690752	1872	1872	1872	1872	0
89	20241014	173700	114690752	1872	1872	1872	1872	0
90	20241014	173600	114690752	1872	1872	1872	1872	0
91	20241014	173500	114690752	1872	1872	1872	1872	0
92	20241014	173400	114690752	1872	1872	1872	1872	2160
93	20241014	173300	114690752	1872	1872	1872	1872	0
94	20241014	173200	114690752	1872	1872	1872	1872	0
95	20241014	173100	114690752	1872	1872	1872	1872	0
96	20241014	173000	114690752	1872	1872	1872	1872	0
97	20241014	172900	114690752	1872	1872	1872	1872	0
98	20241014	172800	114690752	1872	1872	1872	1872	0
99	20241014	172700	114690752	1872	1872	1872	1872	0
100	20241014	172600	114690752	1872	1872	1872	1872	0
101	20241014	172500	114690752	1872	1872	1872	1872	0
102	20241014	172400	114690752	1872	1872	1872	1872	0
103	20241014	172300	114690752	1872	1872	1872	1872	0
104	20241014	172200	114690752	1872	1872	1872	1872	0
105	20241014	172100	114690752	1872	1872	1872	1872	0
106	20241014	172000	114690752	1872	1872	1872	1872	0
107	20241014	171900	114690752	1872	1872	1872	1872	0
108	20241014	171800	114690752	1872	1872	1872	1872	0
109	20241014	171700	114690752	1872	1872	1872	1872	0
110	20241014	171600	114690752	1872	1872	1872	1872	0
111	20241014	171500	114690752	1872	1872	1872	1872	0
112	20241014	171400	114690752	1872	1872	1872	1872	0
113	20241014	171300	114690752	1872	1872	1872	1872	0
114	20241014	171200	114690752	1872	1872	1872	1872	0
115	20241014	171100	114690752	1872	1872	1872	1872	0
116	20241014	171000	114690752	1872	1872	1872	1872	0
117	20241014	170900	114690752	1872	1872	1872	1872	0
118	20241014	170800	114690752	1872	1872	1872	1872	0
119	20241014	170700	114690752	1872	1872	1872	1872	0
120	20241014	170600	114690752	1872	1872	1872	1872	0
121	20241014	170500	114690752	1872	1872	1872	1872	0
122	20241014	170400	114690752	1872	1872	1872	1872	2160
123	20241014	170300	114690752	1872	1872	1872	1872	0
124	20241014	170200	114690752	1872	1872	1872	1872	0
125	20241014	170100	114690752	1872	1872	1872	1872	0
126	20241014	170000	114690752	1872	1872	1872	1872	0
127	20241014	165900	114690752	1872	1872	1872	1872	0
128	20241014	165800	114690752	1872	1872	1872	1872	0
129	20241014	165700	114690752	1872	1872	1872	1872	0
130	20241014	165600	114690752	1872	1872	1872	1872	0
131	20241014	165500	114690752	1872	1872	1872	1872	0
132	20241014	165400	114690752	1872	1872	1872	1872	0
133	20241014	165300	114690752	1872	1872	1872	1872	0
134	20241014	165200	114690752	1872	1872	1872	1872	0
135	20241014	165100	114690752	1872	1872	1872	1872	0
136	20241014	165000	114690752	1872	1872	1872	1872	0
137	20241014	164900	114690752	1872	1872	1872	1872	0
138	20241014	164800	114690752	1872	1872	1872	1872	0
139	20241014	164700	114690752	1872	1872	1872	1872	0
140	20241014	164600	114690752	1872	1872	1872	1872	0
141	20241014	164500	114690752	1872	1872	1872	1872	0
142	20241014	164400	114690752	1872	1872	1872	1872	0
143	20241014	164300	114690752	1872	1872	1872	1872	0
144	20241014	164200	114690752	1872	1872	1872	1872	0
145	20241014	164100	114690752	1872	1872	1872	1872	0
146	20241014	164000	114690752	1872	1872	1872	1872	0
147	20241014	163900	114690752	1872	1872	1872	1872	0
148	20241014	163800	114690752	1872	1872	1872	1872	0
149	20241014	163700	114690752	1872	1872	1872	1872	0
150	20241014	163600	114690752	1872	1872	1872	1872	0
151	20241014	163500	114690752	1872	1872	1872	1872	0
152	20241014	163400	114690752	1872	1872	1872	1872	2160
153	20241014	163300	114690752	1872	1872	1872	1872	0
154	20241014	163200	114690752	1872	1872	1872	1872	0
155	20241014	163100	114690752	1872	1872	1872	1872	0
156	20241014	163000	114690752	1872	1872	1872	1872	0
157	20241014	162900	114690752	1872	1872	1872	1872	0
158	20241014	162800	114690752	1872	1872	1872	1872	0
159	20241014	162700	114690752	1872	1872	1872	1872	0
160	20241014	162600	114690752	1872	1872	1872	1872	0
161	20241014	162500	114690752	1872	1872	1872	1872	0
162	20241014	162400	114690752	1872	1872	1872	1872	0
163	20241014	162300	114690752	1872	1872	1872	1872	0
164	20241014	162200	114690752	1872	1872	1872	1872	0
165	20241014	162100	114690752	1872	1872	1872	1872	0
166	20241014	162000	114690752	1872	1872	1872	1872	0
167	20241014	161900	114690752	1872	1872	1872	1872	0
168	20241014	161800	114690752	1872	1872	1872	1872	0
169	20241014	161700	114690752	1872	1872	1872	1872	0
170	20241014	161600	114690752	1872	1872	1872	1872	0
171	20241014	161500	114690752	1872	1872	1872	1872	0
172	20241014	161400	114690752	1872	1872	1872	1872	0
173	20241014	161300	114690752	1872	1872	1872	1872	0
174	20241014	161200	114690752	1872	1872	1872	1872	0
175	20241014	161100	114690752	1872	1872	1872	1872	0
176	20241014	161000	114690752	1872	1872	1872	1872	0
177	20241014	160900	114690752	1872	1872	1872	1872	0
178	20241014	160800	114690752	1872	1872	1872	1872	0
179	20241014	160700	114690752	1872	1872	1872	1872	0
180	20241014	160600	114690752	1872	1872	1872	1872	0
181	20241014	160500	114690752	1872	1872	1872	1872	0
182	20241014	160400	114690752	1872	1872	1872	1872	2160
183	20241014	160300	114690752	1872	1872	1872	1872	0
184	20241014	160200	114690752	1872	1872	1872	1872	0
185	20241014	160100	114690752	1872	1872	1872	1872	0
186	20241014	160000	114690752	1872	1872	1872	1872	0
187	20241014	155900	114690752	1872	1872	1872	1872	0
188	20241014	155800	114690752	1872	1872	1872	1872	0
189	20241014	155700	114690752	1872	1872	1872	1872	0
190	20241014	155600	114690752	1872	1872	1872	1872	0
191	20241014	155500	114690752	1872	1872	1872	1872	0
192	20241014	155400	114690752	1872	1872	1872	1872	0
193	20241014	155300	114690752	1872	1872	1872	1872	0
194	20241014	155200	114690752	1872	1872	1872	1872	0
195	20241014	155100	114690752	1872	1872	1872	1872	0
196	20241014	155000	114690752	1872	1872	1872	1872	0
197	20241014	154900	114690752	1872	1872	1872	1872	0
198	20241014	154800	114690752	1872	1872	1872	1872	0
199	20241014	154700	114690752	1872	1872	1872	1872	0
200	20241014	154600	114690752	1872	1872	1872	1872	0
201	20241014	154500	114690752	1872	1872	1872	1872	0
202	20241014	154400	114690752	1872	1872	1872	1872	0
203	20241014	154300	114690752	1872	1872	1872	1872	0
204	20241014	154200	114690752	1872	1872	1872	1872	0
205	20241014	154100	114690752	1872	1872	1872	1872	0
206	20241014	154000	114690752	1872	1872	1872	1872	0
207	20241014	153900	114690752	1872	1872	1872	1872	0
208	20241014	153800	114690752	1872	1872	1872	1872	0
209	20241014	153700	114690752	1872	1872	1872	1872	0
210	20241014	153600	114690752	1872	1872	1872	1872	0
211	20241014	153500	114690752	1872	1872	1872	1872	0
212	20241014	153400	114690752	1872	1872	1872	1872	2160
213	20241014	153300	114690752	1872	1872	1872	1872	0
214	20241014	153200	114690752	1872	1872	1872	1872	0
215	20241014	153100	114690752	1872	1872	1872	1872	0
216	20241014	153000	114690752	1872	1872	1872	1872	2160
217	20241014	152900	110647232	1870	1870	1870	1870	0
218	20241014	152800	110647232	1870	1870	1870	1870	0
219	20241014	152700	110647232	1870	1870	1870	1870	0
220	20241014	152600	110647232	1870	1870	1870	1870	0
221	20241014	152500	110647232	1870	1870	1870	1870	0
222	20241014	152400	110647232	1870	1870	1870	1870	0
223	20241014	152300	110647232	1870	1870	1870	1870	0
224	20241014	152200	110647232	1870	1870	1870	1870	0
225	20241014	152100	110647232	1870	1870	1870	1870	0
226	20241014	152000	110647232	1870	1870	1870	1870	0
227	20241014	151900	110647232	1870	1870	1870	1870	7
228	20241014	151800	110634142	1865	1865	1865	1865	81
229	20241014	151700	110483077	1865	1866	1866	1865	56
230	20241014	151600	110378625	1865	1865	1865	1865	41
231	20241014	151500	110302160	1864	1864	1864	1864	80
232	20241014	151400	110153040	1865	1865	1865	1865	5
233	20241014	151300	110143715	1865	1864	1865	1864	95
234	20241014	151200	109966620	1864	1864	1864	1864	0
235	20241014	151100	109966620	1864	1864	1864	1864	0
236	20241014	151000	109966620	1864	1864	1864	1864	81
237	20241014	150900	109815636	1864	1864	1864	1864	98
238	20241014	150800	109632964	1865	1865	1865	1865	5
239	20241014	150700	109623639	1870	1870	1870	1870	3
240	20241014	150600	109618029	1871	1864	1871	1864	83
241	20241014	150500	109463306	1865	1865	1865	1865	3
242	20241014	150400	109457711	1864	1864	1864	1864	0
243	20241014	150300	109457711	1864	1865	1865	1864	394
244	20241014	150200	108723289	1866	1866	1866	1866	0
245	20241014	150100	108723289	1866	1866	1866	1866	2
246	20241014	150000	108719557	1867	1867	1867	1867	0
247	20241014	145900	108719557	1867	1867	1867	1867	1
248	20241014	145800	108717690	1867	1867	1867	1867	2
249	20241014	145700	108713956	1868	1868	1868	1868	0
250	20241014	145600	108713956	1868	1868	1868	1868	2
251	20241014	145500	108710220	1869	1869	1869	1869	0
252	20241014	145400	108710220	1869	1869	1869	1869	2
253	20241014	145300	108706482	1870	1869	1870	1869	8
254	20241014	145200	108691523	1863	1863	1863	1863	0
255	20241014	145100	108691523	1863	1863	1863	1863	80
256	20241014	145000	108542483	1863	1863	1863	1863	1
257	20241014	144900	108540620	1862	1863	1863	1862	499
258	20241014	144800	107611180	1863	1863	1863	1863	2
259	20241014	144700	107607454	1862	1863	1863	1862	67
260	20241014	144600	107482648	1864	1864	1864	1864	2
261	20241014	144500	107478920	1864	1864	1864	1864	1
262	20241014	144400	107477056	1863	1864	1864	1863	3
263	20241014	144300	107471465	1865	1865	1865	1865	2
264	20241014	144200	107467735	1863	1863	1863	1862	88
265	20241014	144100	107303794	1863	1863	1863	1863	76
266	20241014	144000	107162206	1863	1863	1863	1863	0
267	20241014	143900	107162206	1863	1863	1863	1863	5
268	20241014	143800	107152891	1864	1864	1864	1864	0
269	20241014	143700	107152891	1864	1865	1865	1864	15
270	20241014	143600	107124926	1866	1866	1866	1865	3
271	20241014	143500	107119329	1866	1866	1866	1866	2
272	20241014	143400	107115597	1867	1867	1867	1867	0
273	20241014	143300	107115597	1867	1867	1867	1867	0
274	20241014	143200	107115597	1867	1868	1868	1867	4
275	20241014	143100	107108126	1868	1868	1868	1868	0
276	20241014	143000	107108126	1868	1869	1870	1868	8
277	20241014	142900	107093176	1870	1870	1870	1870	0
278	20241014	142800	107093176	1870	1862	1870	1862	82
279	20241014	142700	106940484	1870	1870	1870	1870	0
280	20241014	142600	106940484	1870	1870	1870	1870	1
281	20241014	142500	106938614	1861	1871	1871	1861	81
282	20241014	142400	106787863	1860	1864	1864	1860	9047
283	20241014	142300	89941046	1865	1865	1865	1865	47
284	20241014	142200	89853391	1865	1865	1865	1865	0
285	20241014	142100	89853391	1865	1865	1865	1865	0
286	20241014	142000	89853391	1865	1865	1865	1865	80
287	20241014	141900	89704191	1865	1865	1865	1865	0
288	20241014	141800	89704191	1865	1866	1866	1865	157
289	20241014	141700	89411310	1865	1865	1865	1865	69
290	20241014	141600	89282625	1865	1865	1865	1865	11
291	20241014	141500	89262110	1865	1865	1865	1865	0
292	20241014	141400	89262110	1865	1865	1865	1865	59
293	20241014	141300	89152075	1865	1865	1865	1865	22
294	20241014	141200	89111045	1866	1866	1866	1866	0
295	20241014	141100	89111045	1866	1867	1867	1866	6
296	20241014	141000	89099847	1867	1867	1867	1867	2
297	20241014	140900	89096113	1866	1868	1868	1866	58
298	20241014	140800	88987875	1866	1866	1866	1866	58
299	20241014	140700	88879647	1866	1865	1866	1865	4
300	20241014	140600	88872185	1865	1865	1865	1865	81
301	20241014	140500	88721120	1866	1866	1866	1866	2
302	20241014	140400	88717388	1865	1865	1865	1865	80
303	20241014	140300	88568188	1865	1865	1865	1865	0
304	20241014	140200	88568188	1865	1865	1865	1865	0
305	20241014	140100	88568188	1865	1865	1865	1865	81
306	20241014	140000	88417123	1866	1866	1866	1866	7
307	20241014	135900	88404061	1865	1865	1865	1865	80
308	20241014	135800	88254861	1865	1865	1865	1865	0
309	20241014	135700	88254861	1865	1865	1865	1865	81
310	20241014	135600	88103796	1866	1866	1866	1866	2
311	20241014	135500	88100064	1866	1866	1866	1866	4
312	20241014	135400	88092600	1865	1865	1865	1865	80
313	20241014	135300	87943400	1866	1866	1866	1866	2
314	20241014	135200	87939668	1866	1866	1866	1866	4
315	20241014	135100	87932204	1867	1867	1867	1867	0
316	20241014	135000	87932204	1867	1868	1868	1867	17
317	20241014	134900	87900464	1868	1868	1868	1868	1
318	20241014	134800	87898596	1869	1869	1869	1869	2
319	20241014	134700	87894858	1865	1865	1865	1865	81
320	20241014	134600	87743793	1867	1866	1867	1866	141
321	20241014	134500	87480623	1866	1866	1866	1866	3
322	20241014	134400	87475025	1867	1866	1867	1866	63
323	20241014	134300	87357461	1865	1865	1865	1865	27
324	20241014	134200	87307106	1865	1866	1866	1865	74
325	20241014	134100	87169076	1866	1866	1866	1866	0
326	20241014	134000	87169076	1866	1866	1866	1866	4
327	20241014	133900	87161612	1866	1866	1866	1866	1
328	20241014	133800	87159746	1864	1864	1864	1864	80
329	20241014	133700	87010626	1865	1865	1865	1865	0
330	20241014	133600	87010626	1865	1865	1865	1865	77
331	20241014	133500	86867021	1865	1865	1865	1865	4
332	20241014	133400	86859561	1865	1865	1865	1865	60
333	20241014	133300	86747661	1865	1865	1865	1865	20
334	20241014	133200	86710361	1865	1865	1865	1865	0
335	20241014	133100	86710361	1865	1865	1865	1865	81
336	20241014	133000	86559296	1866	1866	1866	1866	0
337	20241014	132900	86559296	1866	1866	1866	1866	0
338	20241014	132800	86559296	1866	1867	1867	1866	111
339	20241014	132700	86352060	1865	1865	1865	1865	0
340	20241014	132600	86352060	1865	1865	1865	1865	81
341	20241014	132500	86200995	1865	1865	1865	1865	0
342	20241014	132400	86200995	1865	1865	1865	1865	0
343	20241014	132300	86200995	1865	1865	1865	1865	127
344	20241014	132200	85964140	1865	1865	1865	1865	0
345	20241014	132100	85964140	1865	1865	1865	1865	81
346	20241014	132000	85813075	1865	1865	1865	1865	67
347	20241014	131900	85688120	1865	1865	1865	1865	13
348	20241014	131800	85663875	1864	1864	1864	1864	0
349	20241014	131700	85663875	1864	1864	1864	1864	0
350	20241014	131600	85663875	1864	1864	1864	1864	81
351	20241014	131500	85512891	1864	1864	1864	1864	0
352	20241014	131400	85512891	1864	1864	1864	1863	154
353	20241014	131300	85225916	1863	1863	1863	1863	1
354	20241014	131200	85224053	1864	1864	1864	1864	7
355	20241014	131100	85211005	1863	1863	1863	1863	0
356	20241014	131000	85211005	1863	1863	1863	1863	0
357	20241014	130900	85211005	1863	1863	1869	1863	84
358	20241014	130800	85054507	1863	1863	1863	1863	0
359	20241014	130700	85054507	1863	1869	1869	1863	4082
360	20241014	130600	77448487	1870	1870	1870	1870	6
361	20241014	130500	77437267	1870	1870	1870	1870	1
362	20241014	130400	77435397	1870	1870	1870	1870	6
363	20241014	130300	77424177	1871	1871	1871	1871	2
364	20241014	130200	77420435	1871	1871	1872	1871	3
365	20241014	130100	77414821	1872	1872	1872	1872	0
366	20241014	130000	77414821	1872	1867	1872	1867	199
367	20241014	125900	77043078	1868	1868	1868	1868	11
368	20241014	125800	77022530	1867	1867	1867	1867	40
369	20241014	125700	76947850	1867	1866	1867	1866	113
370	20241014	125600	76736986	1866	1866	1866	1866	20
371	20241014	125500	76699666	1866	1865	1866	1864	1009
372	20241014	125400	74817935	1865	1866	1866	1864	581
373	20241014	125300	73734422	1865	1865	1865	1865	27
374	20241014	125200	73684067	1866	1866	1866	1866	7
375	20241014	125100	73671005	1867	1866	1867	1866	59
376	20241014	125000	73560910	1865	1865	1865	1865	81
377	20241014	124900	73409845	1866	1866	1866	1866	0
378	20241014	124800	73409845	1866	1866	1866	1866	23
379	20241014	124700	73366927	1867	1866	1867	1866	83
380	20241014	124600	73212045	1866	1866	1866	1866	0
381	20241014	124500	73212045	1866	1866	1866	1866	2
382	20241014	124400	73208313	1867	1867	1867	1867	16
383	20241014	124300	73178441	1867	1866	1867	1866	86
384	20241014	124200	73017960	1867	1867	1867	1867	0
385	20241014	124100	73017960	1867	1867	1867	1867	8
386	20241014	124000	73003024	1868	1868	1868	1868	0
387	20241014	123900	73003024	1868	1867	1868	1865	3504
388	20241014	123800	66465442	1867	1867	1867	1867	81
389	20241014	123700	66314215	1868	1868	1868	1868	4
390	20241014	123600	66306743	1866	1867	1867	1866	249
391	20241014	123500	65841994	1867	1867	1867	1867	0
392	20241014	123400	65841994	1867	1867	1867	1867	0
393	20241014	123300	65841994	1867	1868	1868	1867	106
394	20241014	123200	65644067	1867	1867	1867	1867	0
395	20241014	123100	65644067	1867	1867	1867	1867	80
396	20241014	123000	65494707	1868	1868	1868	1868	2
397	20241014	122900	65490971	1868	1867	1868	1867	84
398	20241014	122800	65334140	1868	1868	1868	1868	0
399	20241014	122700	65334140	1868	1868	1868	1868	0
400	20241014	122600	65334140	1868	1868	1868	1868	2
401	20241014	122500	65330404	1869	1868	1869	1868	32
402	20241014	122400	65270627	1869	1869	1869	1868	87
403	20241014	122300	65108105	1869	1869	1869	1869	6
404	20241014	122200	65096891	1869	1868	1869	1868	82
405	20241014	122100	64943714	1869	1869	1869	1869	0
406	20241014	122000	64943714	1869	1869	1869	1869	0
407	20241014	121900	64943714	1869	1869	1870	1869	71
408	20241014	121800	64811014	1869	1868	1869	1868	72
409	20241014	121700	64676517	1868	1868	1868	1868	10
410	20241014	121600	64657837	1868	1868	1868	1868	0
411	20241014	121500	64657837	1868	1868	1868	1868	23
412	20241014	121400	64614873	1868	1868	1868	1868	57
413	20241014	121300	64508397	1869	1869	1869	1869	1
414	20241014	121200	64506528	1868	1868	1868	1868	81
415	20241014	121100	64355220	1869	1869	1869	1869	10
416	20241014	121000	64336530	1869	1868	1869	1868	81
417	20241014	120900	64185221	1869	1868	1869	1868	161
418	20241014	120800	63884472	1868	1867	1868	1867	10
419	20241014	120700	63865797	1868	1868	1868	1868	22
420	20241014	120600	63824701	1869	1869	1869	1869	2
421	20241014	120500	63820963	1869	1870	1870	1869	3
422	20241014	120400	63815355	1871	1872	1872	1871	5
423	20241014	120300	63805999	1871	1868	1872	1868	184
424	20241014	120200	63461977	1871	1869	1871	1869	68
425	20241014	120100	63334882	1869	1868	1869	1868	71
426	20241014	120000	63202246	1868	1868	1869	1868	87
427	20241014	115900	63039729	1868	1868	1868	1868	2
428	20241014	115800	63035993	1868	1868	1868	1868	45
429	20241014	115700	62951933	1868	1868	1868	1868	10
430	20241014	115600	62933253	1868	1868	1868	1868	9
431	20241014	115500	62916441	1867	1868	1868	1867	88
432	20241014	115400	62752137	1868	1868	1868	1868	8
433	20241014	115300	62737193	1868	1869	1869	1868	20
434	20241014	115200	62699832	1868	1868	1868	1868	79
435	20241014	115100	62552260	1868	1868	1868	1868	11
436	20241014	115000	62531712	1869	1869	1869	1869	1
437	20241014	114900	62529843	1869	1868	1869	1868	76
438	20241014	114800	62387874	1868	1868	1868	1868	5
439	20241014	114700	62378534	1869	1869	1869	1869	0
440	20241014	114600	62378534	1869	1868	1869	1868	82
441	20241014	114500	62225357	1869	1869	1869	1869	0
442	20241014	114400	62225357	1869	1869	1869	1869	1
443	20241014	114300	62223488	1870	1869	1870	1867	90
444	20241014	114200	62055452	1870	1870	1870	1870	0
445	20241014	114100	62055452	1870	1868	1870	1868	82
446	20241014	114000	61902274	1869	1868	1869	1868	11
447	20241014	113900	61881725	1868	1869	1870	1868	91
448	20241014	113800	61711655	1870	1870	1870	1870	1
449	20241014	113700	61709785	1870	1869	1870	1869	49
450	20241014	113600	61618203	1869	1870	1870	1869	34
451	20241014	113500	61554656	1870	1870	1870	1870	0
452	20241014	113400	61554656	1870	1869	1870	1869	81
453	20241014	113300	61403266	1870	1869	1871	1869	219
454	20241014	113200	60993948	1869	1868	1869	1868	82
455	20241014	113100	60840771	1869	1869	1869	1869	4
456	20241014	113000	60833295	1869	1869	1869	1869	4
457	20241014	112900	60825819	1869	1868	1869	1868	81
458	20241014	112800	60674510	1869	1869	1869	1869	5
459	20241014	112700	60665165	1869	1868	1869	1867	183
460	20241014	112600	60323491	1869	1869	1869	1869	36
461	20241014	112500	60256207	1869	1868	1869	1868	82
462	20241014	112400	60103030	1869	1869	1869	1869	5
463	20241014	112300	60093685	1869	1868	1869	1868	77
464	20241014	112200	59949848	1868	1869	1869	1868	5
465	20241014	112100	59940507	1869	1868	1869	1868	80
466	20241014	112000	59791066	1868	1868	1868	1868	2
467	20241014	111900	59787330	1869	1869	1869	1869	0
468	20241014	111800	59787330	1869	1867	1869	1867	61
469	20241014	111700	59673428	1867	1868	1868	1867	103
470	20241014	111600	59481057	1868	1868	1868	1868	40
471	20241014	111500	59406337	1868	1869	1869	1867	10
472	20241014	111400	59387662	1869	1869	1869	1869	1
473	20241014	111300	59385793	1866	1869	1869	1866	4099
474	20241014	111200	51736030	1870	1870	1870	1870	2
475	20241014	111100	51732290	1870	1870	1871	1870	6
476	20241014	111000	51721068	1871	1871	1871	1866	5088
477	20241014	110900	42220362	1871	1871	1871	1871	0
478	20241014	110800	42220362	1871	1870	1871	1870	81
479	20241014	110700	42068891	1871	1871	1871	1871	0
480	20241014	110600	42068891	1871	1871	1871	1871	7
481	20241014	110500	42055794	1872	1872	1872	1872	0
482	20241014	110400	42055794	1872	1871	1872	1871	25
483	20241014	110300	42009018	1870	1871	1871	1870	83
484	20241014	110200	41853805	1870	1870	1870	1870	128
485	20241014	110100	41614445	1870	1870	1870	1869	202
486	20241014	110000	41236786	1870	1870	1870	1870	3
487	20241014	105900	41231176	1870	1870	1870	1870	0
488	20241014	105800	41231176	1870	1869	1870	1869	82
489	20241014	105700	41077917	1870	1870	1870	1870	14
490	20241014	105600	41051737	1870	1870	1870	1870	13
491	20241014	105500	41027427	1871	1871	1871	1871	6
492	20241014	105400	41016201	1871	1869	1871	1869	82
493	20241014	105300	40862941	1871	1871	1871	1871	5
494	20241014	105200	40853586	1871	1871	1871	1871	0
495	20241014	105100	40853586	1871	1871	1871	1869	96
496	20241014	105000	40674147	1871	1871	1871	1871	0
497	20241014	104900	40674147	1871	1869	1871	1869	82
498	20241014	104800	40520887	1869	1870	1870	1869	139
499	20241014	104700	40261095	1870	1870	1870	1870	79
500	20241014	104600	40113365	1870	1871	1871	1870	9
501	20241014	104500	40096527	1870	1870	1870	1870	79
502	20241014	104400	39948797	1870	1870	1870	1870	2
503	20241014	104300	39945057	1871	1871	1871	1871	0
504	20241014	104200	39945057	1871	1871	1871	1870	85
505	20241014	104100	39786102	1871	1871	1871	1871	0
506	20241014	104000	39786102	1871	1870	1871	1870	1010
507	20241014	103900	37897398	1870	1869	1870	1869	92
508	20241014	103800	37725439	1870	1870	1870	1870	2
509	20241014	103700	37721699	1870	1870	1870	1869	87
510	20241014	103600	37559089	1870	1870	1870	1870	0
511	20241014	103500	37559089	1870	1870	1870	1870	86
512	20241014	103400	37398269	1871	1870	1871	1870	295
513	20241014	103300	36846607	1870	1870	1870	1870	10
514	20241014	103200	36827907	1870	1870	1871	1869	101
515	20241014	103100	36639127	1871	1871	1871	1871	0
516	20241014	103000	36639127	1871	1871	1871	1869	679
517	20241014	102900	35369465	1872	1872	1872	1872	6
518	20241014	102800	35358233	1872	1872	1872	1872	1
519	20241014	102700	35356361	1870	1872	1872	1870	100
520	20241014	102600	35169335	1871	1871	1871	1871	4
521	20241014	102500	35161851	1872	1870	1872	1870	95
522	20241014	102400	34984180	1871	1871	1871	1871	9
523	20241014	102300	34967341	1871	1870	1871	1870	90
524	20241014	102200	34799032	1871	1871	1871	1871	0
525	20241014	102100	34799032	1871	1871	1871	1871	5
526	20241014	102000	34789677	1870	1870	1870	1870	80
527	20241014	101900	34640077	1871	1871	1871	1871	0
528	20241014	101800	34640077	1871	1870	1871	1870	85
529	20241014	101700	34481123	1871	1871	1871	1870	1009
530	20241014	101600	32594284	1871	1871	1871	1871	35
531	20241014	101500	32528799	1872	1872	1872	1872	4
532	20241014	101400	32521311	1872	1872	1872	1872	4
533	20241014	101300	32513823	1872	1872	1872	1872	6
534	20241014	101200	32502591	1873	1873	1873	1873	0
535	20241014	101100	32502591	1873	1872	1873	1872	81
536	20241014	101000	32350958	1873	1873	1873	1873	2
537	20241014	100900	32347212	1873	1872	1873	1872	80
538	20241014	100800	32197449	1872	1873	1873	1872	11
539	20241014	100700	32176850	1873	1873	1873	1873	6
540	20241014	100600	32165612	1873	1874	1874	1873	7
541	20241014	100500	32152496	1874	1872	1874	1869	510
542	20241014	100400	31198668	1872	1872	1872	1869	89
543	20241014	100300	31032300	1872	1872	1872	1872	0
544	20241014	100200	31032300	1872	1869	1872	1869	442
545	20241014	100100	30206164	1869	1869	1869	1868	352
546	20241014	100000	29548357	1872	1869	1872	1869	1008
547	20241014	095900	27664381	1872	1871	1872	1869	1081
548	20241014	095800	25642988	1872	1872	1872	1872	2
549	20241014	095700	25639244	1872	1872	1872	1872	66
550	20241014	095600	25515692	1873	1873	1873	1873	5
551	20241014	095500	25506327	1873	1872	1873	1872	1503
552	20241014	095400	22691970	1872	1872	1872	1870	82
553	20241014	095300	22538626	1871	1872	1872	1871	1448
554	20241014	095200	19828713	1872	1872	1873	1872	101
555	20241014	095100	19639636	1873	1873	1873	1873	9
556	20241014	095000	19622779	1873	1873	1873	1873	16
557	20241014	094900	19592811	1873	1872	1873	1872	81
558	20241014	094800	19441178	1873	1873	1873	1873	30
559	20241014	094700	19384988	1874	1878	1878	1874	59
560	20241014	094600	19274394	1878	1878	1878	1878	1
561	20241014	094500	19272516	1874	1873	1874	1873	154
562	20241014	094400	18984000	1874	1874	1874	1874	5
563	20241014	094300	18974630	1874	1874	1874	1874	0
564	20241014	094200	18974630	1874	1874	1874	1874	8
565	20241014	094100	18959638	1878	1878	1878	1878	5
566	20241014	094000	18950248	1873	1873	1873	1873	81
567	20241014	093900	18798535	1876	1873	1876	1873	1378
568	20241014	093800	16216638	1873	1873	1873	1873	3
569	20241014	093700	16211019	1875	1876	1876	1875	9
570	20241014	093600	16194139	1876	1876	1876	1876	3
571	20241014	093500	16188511	1876	1876	1876	1876	5
572	20241014	093400	16179131	1879	1879	1879	1879	15
573	20241014	093300	16150946	1875	1876	1876	1875	310
574	20241014	093200	15569496	1876	1879	1879	1876	456
575	20241014	093100	14714037	1879	1879	1879	1879	1
576	20241014	093000	14712158	1879	1876	1879	1876	82
577	20241014	092900	14558323	1879	1879	1879	1879	0
578	20241014	092800	14558323	1879	1879	1884	1879	204
579	20241014	092700	14174987	1879	1875	1879	1875	53
580	20241014	092600	14075608	1875	1875	1875	1875	29
581	20241014	092500	14021233	1879	1879	1879	1879	0
582	20241014	092400	14021233	1879	1879	1879	1879	300
583	20241014	092300	13457533	1879	1873	1879	1873	580
584	20241014	092200	12369191	1877	1874	1877	1873	615
585	20241014	092100	11216721	1874	1872	1874	1872	353
586	20241014	092000	10555631	1873	1872	1873	1872	770
587	20241014	091900	9113580	1872	1872	1872	1872	80
588	20241014	091800	8963820	1873	1873	1873	1873	0
589	20241014	091700	8963820	1873	1873	1873	1873	0
590	20241014	091600	8963820	1873	1873	1873	1873	200
591	20241014	091500	8589220	1871	1871	1871	1871	0
592	20241014	091400	8589220	1871	1872	1872	1871	2081
593	20241014	091300	4695369	1871	1874	1874	1871	245
594	20241014	091200	4236242	1874	1874	1874	1874	73
595	20241014	091100	4099440	1875	1875	1875	1875	195
596	20241014	091000	3733815	1878	1875	1878	1875	34
597	20241014	090900	3670056	1879	1876	1879	1876	82
598	20241014	090800	3516221	1879	1879	1879	1879	0
599	20241014	090700	3516221	1879	1876	1879	1876	81
600	20241014	090600	3364262	1876	1876	1876	1876	0
601	20241014	090500	3364262	1876	1878	1878	1876	7
602	20241014	090400	3351121	1879	1882	1882	1879	13
603	20241014	090300	3326672	1884	1884	1884	1884	8
604	20241014	090200	3311600	1882	1881	1894	1875	512
605	20241014	090100	2347600	1875	1875	1876	1875	1001
606	20241014	090000	470625	1875	1875	1875	1875	251