KissMeData/017900/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	190400	143567726	1851	1851	1851	1851	1374
3	20241015	190300	143567726	1851	1851	1851	1851	0
4	20241015	190200	143567726	1851	1851	1851	1851	0
5	20241015	190100	143567726	1851	1851	1851	1851	0
6	20241015	190000	143567726	1851	1851	1851	1851	0
7	20241015	185900	143567726	1851	1851	1851	1851	0
8	20241015	185800	143567726	1851	1851	1851	1851	0
9	20241015	185700	143567726	1851	1851	1851	1851	0
10	20241015	185600	143567726	1851	1851	1851	1851	0
11	20241015	185500	143567726	1851	1851	1851	1851	0
12	20241015	185400	143567726	1851	1851	1851	1851	0
13	20241015	185300	143567726	1851	1851	1851	1851	0
14	20241015	185200	143567726	1851	1851	1851	1851	0
15	20241015	185100	143567726	1851	1851	1851	1851	0
16	20241015	185000	143567726	1851	1851	1851	1851	0
17	20241015	184900	143567726	1851	1851	1851	1851	0
18	20241015	184800	143567726	1851	1851	1851	1851	0
19	20241015	184700	143567726	1851	1851	1851	1851	0
20	20241015	184600	143567726	1851	1851	1851	1851	0
21	20241015	184500	143567726	1851	1851	1851	1851	0
22	20241015	184400	143567726	1851	1851	1851	1851	0
23	20241015	184300	143567726	1851	1851	1851	1851	0
24	20241015	184200	143567726	1851	1851	1851	1851	0
25	20241015	184100	143567726	1851	1851	1851	1851	0
26	20241015	184000	143567726	1851	1851	1851	1851	0
27	20241015	183900	143567726	1851	1851	1851	1851	0
28	20241015	183800	143567726	1851	1851	1851	1851	0
29	20241015	183700	143567726	1851	1851	1851	1851	0
30	20241015	183600	143567726	1851	1851	1851	1851	0
31	20241015	183500	143567726	1851	1851	1851	1851	0
32	20241015	183400	143567726	1851	1851	1851	1851	1374
33	20241015	183300	143567726	1851	1851	1851	1851	0
34	20241015	183200	143567726	1851	1851	1851	1851	0
35	20241015	183100	143567726	1851	1851	1851	1851	0
36	20241015	183000	143567726	1851	1851	1851	1851	0
37	20241015	182900	143567726	1851	1851	1851	1851	0
38	20241015	182800	143567726	1851	1851	1851	1851	0
39	20241015	182700	143567726	1851	1851	1851	1851	0
40	20241015	182600	143567726	1851	1851	1851	1851	0
41	20241015	182500	143567726	1851	1851	1851	1851	0
42	20241015	182400	143567726	1851	1851	1851	1851	0
43	20241015	182300	143567726	1851	1851	1851	1851	0
44	20241015	182200	143567726	1851	1851	1851	1851	0
45	20241015	182100	143567726	1851	1851	1851	1851	0
46	20241015	182000	143567726	1851	1851	1851	1851	0
47	20241015	181900	143567726	1851	1851	1851	1851	0
48	20241015	181800	143567726	1851	1851	1851	1851	0
49	20241015	181700	143567726	1851	1851	1851	1851	0
50	20241015	181600	143567726	1851	1851	1851	1851	0
51	20241015	181500	143567726	1851	1851	1851	1851	0
52	20241015	181400	143567726	1851	1851	1851	1851	0
53	20241015	181300	143567726	1851	1851	1851	1851	0
54	20241015	181200	143567726	1851	1851	1851	1851	0
55	20241015	181100	143567726	1851	1851	1851	1851	0
56	20241015	181000	143567726	1851	1851	1851	1851	0
57	20241015	180900	143567726	1851	1851	1851	1851	0
58	20241015	180800	143567726	1851	1851	1851	1851	0
59	20241015	180700	143567726	1851	1851	1851	1851	0
60	20241015	180600	143567726	1851	1851	1851	1851	0
61	20241015	180500	143567726	1851	1851	1851	1851	0
62	20241015	180400	143567726	1851	1851	1851	1851	1374
63	20241015	180300	143567726	1851	1851	1851	1851	0
64	20241015	180200	143567726	1851	1851	1851	1851	0
65	20241015	180100	143567726	1851	1851	1851	1851	0
66	20241015	180000	143567726	1851	1851	1851	1851	0
67	20241015	175900	143567726	1851	1851	1851	1851	0
68	20241015	175800	143567726	1851	1851	1851	1851	0
69	20241015	175700	143567726	1851	1851	1851	1851	0
70	20241015	175600	143567726	1851	1851	1851	1851	0
71	20241015	175500	143567726	1851	1851	1851	1851	0
72	20241015	175400	143567726	1851	1851	1851	1851	0
73	20241015	175300	143567726	1851	1851	1851	1851	0
74	20241015	175200	143567726	1851	1851	1851	1851	0
75	20241015	175100	143567726	1851	1851	1851	1851	0
76	20241015	175000	143567726	1851	1851	1851	1851	0
77	20241015	174900	143567726	1851	1851	1851	1851	0
78	20241015	174800	143567726	1851	1851	1851	1851	0
79	20241015	174700	143567726	1851	1851	1851	1851	0
80	20241015	174600	143567726	1851	1851	1851	1851	0
81	20241015	174500	143567726	1851	1851	1851	1851	0
82	20241015	174400	143567726	1851	1851	1851	1851	0
83	20241015	174300	143567726	1851	1851	1851	1851	0
84	20241015	174200	143567726	1851	1851	1851	1851	0
85	20241015	174100	143567726	1851	1851	1851	1851	0
86	20241015	174000	143567726	1851	1851	1851	1851	0
87	20241015	173900	143567726	1851	1851	1851	1851	0
88	20241015	173800	143567726	1851	1851	1851	1851	0
89	20241015	173700	143567726	1851	1851	1851	1851	0
90	20241015	173600	143567726	1851	1851	1851	1851	0
91	20241015	173500	143567726	1851	1851	1851	1851	0
92	20241015	173400	143567726	1851	1851	1851	1851	1374
93	20241015	173300	143567726	1851	1851	1851	1851	0
94	20241015	173200	143567726	1851	1851	1851	1851	0
95	20241015	173100	143567726	1851	1851	1851	1851	0
96	20241015	173000	143567726	1851	1851	1851	1851	0
97	20241015	172900	143567726	1851	1851	1851	1851	0
98	20241015	172800	143567726	1851	1851	1851	1851	0
99	20241015	172700	143567726	1851	1851	1851	1851	0
100	20241015	172600	143567726	1851	1851	1851	1851	0
101	20241015	172500	143567726	1851	1851	1851	1851	0
102	20241015	172400	143567726	1851	1851	1851	1851	0
103	20241015	172300	143567726	1851	1851	1851	1851	0
104	20241015	172200	143567726	1851	1851	1851	1851	0
105	20241015	172100	143567726	1851	1851	1851	1851	0
106	20241015	172000	143567726	1851	1851	1851	1851	0
107	20241015	171900	143567726	1851	1851	1851	1851	0
108	20241015	171800	143567726	1851	1851	1851	1851	0
109	20241015	171700	143567726	1851	1851	1851	1851	0
110	20241015	171600	143567726	1851	1851	1851	1851	0
111	20241015	171500	143567726	1851	1851	1851	1851	0
112	20241015	171400	143567726	1851	1851	1851	1851	0
113	20241015	171300	143567726	1851	1851	1851	1851	0
114	20241015	171200	143567726	1851	1851	1851	1851	0
115	20241015	171100	143567726	1851	1851	1851	1851	0
116	20241015	171000	143567726	1851	1851	1851	1851	0
117	20241015	170900	143567726	1851	1851	1851	1851	0
118	20241015	170800	143567726	1851	1851	1851	1851	0
119	20241015	170700	143567726	1851	1851	1851	1851	0
120	20241015	170600	143567726	1851	1851	1851	1851	0
121	20241015	170500	143567726	1851	1851	1851	1851	0
122	20241015	170400	143567726	1851	1851	1851	1851	1374
123	20241015	170300	143567726	1851	1851	1851	1851	0
124	20241015	170200	143567726	1851	1851	1851	1851	0
125	20241015	170100	143567726	1851	1851	1851	1851	0
126	20241015	170000	143567726	1851	1851	1851	1851	0
127	20241015	165900	143567726	1851	1851	1851	1851	0
128	20241015	165800	143567726	1851	1851	1851	1851	0
129	20241015	165700	143567726	1851	1851	1851	1851	0
130	20241015	165600	143567726	1851	1851	1851	1851	0
131	20241015	165500	143567726	1851	1851	1851	1851	0
132	20241015	165400	143567726	1851	1851	1851	1851	0
133	20241015	165300	143567726	1851	1851	1851	1851	0
134	20241015	165200	143567726	1851	1851	1851	1851	0
135	20241015	165100	143567726	1851	1851	1851	1851	0
136	20241015	165000	143567726	1851	1851	1851	1851	0
137	20241015	164900	143567726	1851	1851	1851	1851	0
138	20241015	164800	143567726	1851	1851	1851	1851	0
139	20241015	164700	143567726	1851	1851	1851	1851	0
140	20241015	164600	143567726	1851	1851	1851	1851	0
141	20241015	164500	143567726	1851	1851	1851	1851	0
142	20241015	164400	143567726	1851	1851	1851	1851	0
143	20241015	164300	143567726	1851	1851	1851	1851	0
144	20241015	164200	143567726	1851	1851	1851	1851	0
145	20241015	164100	143567726	1851	1851	1851	1851	0
146	20241015	164000	143567726	1851	1851	1851	1851	0
147	20241015	163900	143567726	1851	1851	1851	1851	0
148	20241015	163800	143567726	1851	1851	1851	1851	0
149	20241015	163700	143567726	1851	1851	1851	1851	0
150	20241015	163600	143567726	1851	1851	1851	1851	0
151	20241015	163500	143567726	1851	1851	1851	1851	0
152	20241015	163400	143567726	1851	1851	1851	1851	1374
153	20241015	163300	143567726	1851	1851	1851	1851	0
154	20241015	163200	143567726	1851	1851	1851	1851	0
155	20241015	163100	143567726	1851	1851	1851	1851	0
156	20241015	163000	143567726	1851	1851	1851	1851	0
157	20241015	162900	143567726	1851	1851	1851	1851	0
158	20241015	162800	143567726	1851	1851	1851	1851	0
159	20241015	162700	143567726	1851	1851	1851	1851	0
160	20241015	162600	143567726	1851	1851	1851	1851	0
161	20241015	162500	143567726	1851	1851	1851	1851	0
162	20241015	162400	143567726	1851	1851	1851	1851	0
163	20241015	162300	143567726	1851	1851	1851	1851	0
164	20241015	162200	143567726	1851	1851	1851	1851	0
165	20241015	162100	143567726	1851	1851	1851	1851	0
166	20241015	162000	143567726	1851	1851	1851	1851	0
167	20241015	161900	143567726	1851	1851	1851	1851	0
168	20241015	161800	143567726	1851	1851	1851	1851	0
169	20241015	161700	143567726	1851	1851	1851	1851	0
170	20241015	161600	143567726	1851	1851	1851	1851	0
171	20241015	161500	143567726	1851	1851	1851	1851	0
172	20241015	161400	143567726	1851	1851	1851	1851	0
173	20241015	161300	143567726	1851	1851	1851	1851	0
174	20241015	161200	143567726	1851	1851	1851	1851	0
175	20241015	161100	143567726	1851	1851	1851	1851	0
176	20241015	161000	143567726	1851	1851	1851	1851	0
177	20241015	160900	143567726	1851	1851	1851	1851	0
178	20241015	160800	143567726	1851	1851	1851	1851	0
179	20241015	160700	143567726	1851	1851	1851	1851	0
180	20241015	160600	143567726	1851	1851	1851	1851	0
181	20241015	160500	143567726	1851	1851	1851	1851	0
182	20241015	160400	143567726	1851	1851	1851	1851	1374
183	20241015	160300	143567726	1851	1851	1851	1851	0
184	20241015	160200	143567726	1851	1851	1851	1851	0
185	20241015	160100	143567726	1851	1851	1851	1851	0
186	20241015	160000	143567726	1851	1851	1851	1851	0
187	20241015	155900	143567726	1851	1851	1851	1851	0
188	20241015	155800	143567726	1851	1851	1851	1851	0
189	20241015	155700	143567726	1851	1851	1851	1851	0
190	20241015	155600	143567726	1851	1851	1851	1851	0
191	20241015	155500	143567726	1851	1851	1851	1851	0
192	20241015	155400	143567726	1851	1851	1851	1851	0
193	20241015	155300	143567726	1851	1851	1851	1851	0
194	20241015	155200	143567726	1851	1851	1851	1851	0
195	20241015	155100	143567726	1851	1851	1851	1851	0
196	20241015	155000	143567726	1851	1851	1851	1851	0
197	20241015	154900	143567726	1851	1851	1851	1851	0
198	20241015	154800	143567726	1851	1851	1851	1851	0
199	20241015	154700	143567726	1851	1851	1851	1851	0
200	20241015	154600	143567726	1851	1851	1851	1851	0
201	20241015	154500	143567726	1851	1851	1851	1851	0
202	20241015	154400	143567726	1851	1851	1851	1851	0
203	20241015	154300	143567726	1851	1851	1851	1851	0
204	20241015	154200	143567726	1851	1851	1851	1851	0
205	20241015	154100	143567726	1851	1851	1851	1851	0
206	20241015	154000	143567726	1851	1851	1851	1851	0
207	20241015	153900	143567726	1851	1851	1851	1851	0
208	20241015	153800	143567726	1851	1851	1851	1851	0
209	20241015	153700	143567726	1851	1851	1851	1851	0
210	20241015	153600	143567726	1851	1851	1851	1851	0
211	20241015	153500	143567726	1851	1851	1851	1851	0
212	20241015	153400	143567726	1851	1851	1851	1851	1374
213	20241015	153300	143567726	1851	1851	1851	1851	0
214	20241015	153200	143567726	1851	1851	1851	1851	0
215	20241015	153100	143567726	1851	1851	1851	1851	0
216	20241015	153000	143567726	1851	1851	1851	1851	1374
217	20241015	152900	141024452	1856	1856	1856	1856	0
218	20241015	152800	141024452	1856	1856	1856	1856	0
219	20241015	152700	141024452	1856	1856	1856	1856	0
220	20241015	152600	141024452	1856	1856	1856	1856	0
221	20241015	152500	141024452	1856	1856	1856	1856	0
222	20241015	152400	141024452	1856	1856	1856	1856	0
223	20241015	152300	141024452	1856	1856	1856	1856	0
224	20241015	152200	141024452	1856	1856	1856	1856	0
225	20241015	152100	141024452	1856	1856	1856	1856	0
226	20241015	152000	141024452	1856	1856	1856	1856	0
227	20241015	151900	141024452	1856	1855	1856	1854	13
228	20241015	151800	141000336	1856	1856	1856	1856	2
229	20241015	151700	140996624	1856	1855	1856	1855	26
230	20241015	151600	140948376	1854	1854	1854	1854	7
231	20241015	151500	140935398	1854	1855	1855	1854	14
232	20241015	151400	140909436	1855	1855	1855	1855	6
233	20241015	151300	140898306	1855	1855	1855	1854	1004
234	20241015	151200	139036886	1855	1855	1855	1853	336
235	20241015	151100	138414198	1855	1856	1856	1855	23
236	20241015	151000	138371530	1856	1856	1856	1856	10
237	20241015	150900	138352970	1856	1856	1856	1856	10
238	20241015	150800	138334410	1856	1856	1856	1856	9
239	20241015	150700	138317706	1856	1856	1856	1856	6
240	20241015	150600	138306570	1856	1856	1856	1856	7
241	20241015	150500	138293578	1856	1856	1856	1856	5
242	20241015	150400	138284298	1856	1856	1856	1856	5
243	20241015	150300	138275018	1856	1856	1856	1856	3
244	20241015	150200	138269450	1856	1856	1856	1856	9
245	20241015	150100	138252746	1856	1856	1856	1856	4
246	20241015	150000	138245322	1856	1856	1856	1856	5
247	20241015	145900	138236042	1856	1856	1856	1856	7
248	20241015	145800	138223050	1856	1856	1856	1856	55
249	20241015	145700	138120970	1856	1855	1856	1855	3
250	20241015	145600	138115403	1855	1856	1856	1855	12
251	20241015	145500	138093140	1856	1856	1856	1856	5
252	20241015	145400	138083860	1856	1856	1856	1856	7
253	20241015	145300	138070868	1856	1856	1856	1856	3
254	20241015	145200	138065300	1855	1856	1857	1855	12
255	20241015	145100	138043027	1856	1856	1856	1856	3
256	20241015	145000	138037459	1856	1856	1856	1856	4
257	20241015	144900	138030035	1853	1855	1857	1853	1242
258	20241015	144800	135727358	1857	1857	1857	1855	6
259	20241015	144700	135716221	1857	1857	1857	1857	3
260	20241015	144600	135710650	1857	1856	1857	1856	12
261	20241015	144500	135688376	1857	1858	1858	1857	2
262	20241015	144400	135684661	1857	1857	1858	1855	464
263	20241015	144300	134823923	1857	1858	1858	1857	5
264	20241015	144200	134814635	1858	1858	1858	1855	28
265	20241015	144100	134762678	1857	1859	1859	1857	11
266	20241015	144000	134742243	1859	1858	1859	1858	11
267	20241015	143900	134721804	1858	1858	1858	1858	5
268	20241015	143800	134712514	1858	1858	1858	1858	6
269	20241015	143700	134701366	1858	1857	1859	1855	7
270	20241015	143600	134688365	1858	1858	1858	1856	292
271	20241015	143500	134146132	1858	1856	1858	1855	7
272	20241015	143400	134133139	1856	1856	1856	1855	54
273	20241015	143300	134032916	1856	1856	1856	1856	4
274	20241015	143200	134025492	1852	1854	1856	1851	13
275	20241015	143100	134001402	1856	1855	1856	1855	14
276	20241015	143000	133975429	1856	1856	1856	1856	6
277	20241015	142900	133964293	1856	1856	1856	1856	4
278	20241015	142800	133956869	1856	1856	1856	1856	7
279	20241015	142700	133943877	1856	1856	1856	1856	5
280	20241015	142600	133934597	1856	1856	1856	1856	4
281	20241015	142500	133927173	1853	1853	1856	1853	4
282	20241015	142400	133919757	1857	1858	1858	1851	10
283	20241015	142300	133901221	1851	1855	1859	1851	600
284	20241015	142200	132787534	1855	1855	1855	1855	5
285	20241015	142100	132778259	1855	1855	1855	1855	8
286	20241015	142000	132763419	1855	1855	1855	1855	4
287	20241015	141900	132755999	1855	1855	1855	1855	6
288	20241015	141800	132744869	1855	1855	1855	1855	5
289	20241015	141700	132735594	1855	1855	1855	1855	8
290	20241015	141600	132720754	1855	1855	1855	1855	5
291	20241015	141500	132711479	1855	1855	1855	1855	2
292	20241015	141400	132707769	1855	1853	1855	1853	506
293	20241015	141300	131770145	1853	1853	1853	1851	8
294	20241015	141200	131755326	1853	1853	1853	1853	1
295	20241015	141100	131753473	1853	1853	1853	1851	16
296	20241015	141000	131723837	1853	1854	1854	1853	9
297	20241015	140900	131707156	1855	1855	1855	1855	6
298	20241015	140800	131696026	1855	1856	1856	1855	58
299	20241015	140700	131588435	1855	1856	1856	1855	12
300	20241015	140600	131566173	1856	1856	1856	1856	14
301	20241015	140500	131540189	1857	1857	1857	1857	5
302	20241015	140400	131530904	1857	1857	1857	1857	13
303	20241015	140300	131506763	1857	1857	1857	1857	4
304	20241015	140200	131499335	1857	1857	1857	1857	6
305	20241015	140100	131488193	1857	1857	1857	1857	4
306	20241015	140000	131480765	1857	1857	1857	1857	8
307	20241015	135900	131465909	1857	1857	1857	1857	2
308	20241015	135800	131462195	1857	1857	1857	1857	8
309	20241015	135700	131447339	1857	1857	1857	1857	7
310	20241015	135600	131434340	1857	1857	1857	1857	5
311	20241015	135500	131425055	1856	1856	1857	1856	4
312	20241015	135400	131417630	1857	1857	1857	1856	11
313	20241015	135300	131397209	1857	1857	1857	1857	16
314	20241015	135200	131367497	1857	1857	1857	1857	11
315	20241015	135100	131347070	1857	1857	1857	1857	4
316	20241015	135000	131339642	1856	1857	1857	1856	10
317	20241015	134900	131321080	1857	1857	1857	1856	106
318	20241015	134800	131124239	1856	1857	1857	1856	16
319	20241015	134700	131094535	1857	1856	1857	1856	2
320	20241015	134600	131090822	1857	1857	1857	1857	3
321	20241015	134500	131085251	1857	1856	1857	1855	32
322	20241015	134400	131025850	1857	1857	1857	1857	8
323	20241015	134300	131010994	1857	1857	1857	1857	5
324	20241015	134200	131001709	1857	1855	1857	1855	11
325	20241015	134100	130981296	1855	1855	1855	1855	9
326	20241015	134000	130964601	1855	1855	1855	1855	6
327	20241015	133900	130953471	1855	1855	1855	1855	3
328	20241015	133800	130947906	1855	1855	1855	1855	6
329	20241015	133700	130936776	1855	1855	1855	1855	12
330	20241015	133600	130914516	1855	1855	1855	1855	4
331	20241015	133500	130907096	1855	1855	1855	1855	3
332	20241015	133400	130901531	1855	1855	1855	1855	5
333	20241015	133300	130892256	1855	1855	1855	1855	12
334	20241015	133200	130869996	1855	1855	1855	1855	9
335	20241015	133100	130853301	1855	1855	1855	1855	4
336	20241015	133000	130845881	1855	1855	1855	1855	7
337	20241015	132900	130832896	1855	1855	1855	1855	4
338	20241015	132800	130825476	1855	1855	1855	1855	4
339	20241015	132700	130818056	1855	1855	1855	1855	6
340	20241015	132600	130806926	1855	1855	1855	1855	3
341	20241015	132500	130801361	1855	1853	1855	1853	5
342	20241015	132400	130792094	1853	1853	1853	1851	9
343	20241015	132300	130775423	1853	1853	1853	1853	8
344	20241015	132200	130760599	1853	1853	1853	1853	4
345	20241015	132100	130753187	1853	1853	1853	1853	1
346	20241015	132000	130751334	1853	1853	1853	1853	5
347	20241015	131900	130742069	1853	1853	1853	1853	2
348	20241015	131800	130738363	1851	1851	1851	1851	0
349	20241015	131700	130738363	1851	1851	1851	1851	1
350	20241015	131600	130736512	1853	1853	1853	1853	0
351	20241015	131500	130736512	1853	1853	1853	1853	1
352	20241015	131400	130734659	1849	1849	1849	1849	0
353	20241015	131300	130734659	1849	1849	1849	1849	0
354	20241015	131200	130734659	1849	1849	1849	1849	0
355	20241015	131100	130734659	1849	1851	1851	1849	7031
356	20241015	131000	117731959	1851	1851	1851	1851	0
357	20241015	130900	117731959	1851	1851	1851	1851	0
358	20241015	130800	117731959	1851	1851	1851	1851	0
359	20241015	130700	117731959	1851	1851	1851	1851	0
360	20241015	130600	117731959	1851	1851	1851	1851	0
361	20241015	130500	117731959	1851	1851	1851	1851	5
362	20241015	130400	117722704	1851	1851	1851	1851	1000
363	20241015	130300	115871704	1851	1851	1851	1851	0
364	20241015	130200	115871704	1851	1851	1851	1851	0
365	20241015	130100	115871704	1851	1851	1851	1851	0
366	20241015	130000	115871704	1851	1851	1851	1851	0
367	20241015	125900	115871704	1851	1851	1851	1851	0
368	20241015	125800	115871704	1851	1851	1853	1851	102
369	20241015	125700	115682702	1850	1850	1850	1850	1
370	20241015	125600	115680852	1853	1853	1853	1853	2
371	20241015	125500	115677146	1849	1851	1851	1849	1015
372	20241015	125400	113798411	1851	1851	1851	1851	5
373	20241015	125300	113789156	1851	1851	1851	1851	1
374	20241015	125200	113787305	1849	1849	1849	1849	0
375	20241015	125100	113787305	1849	1849	1849	1849	0
376	20241015	125000	113787305	1849	1849	1849	1849	0
377	20241015	124900	113787305	1849	1849	1849	1849	0
378	20241015	124800	113787305	1849	1849	1849	1849	0
379	20241015	124700	113787305	1849	1849	1849	1849	2
380	20241015	124600	113783607	1848	1848	1848	1848	0
381	20241015	124500	113783607	1848	1848	1848	1848	0
382	20241015	124400	113783607	1848	1848	1848	1848	0
383	20241015	124300	113783607	1848	1848	1848	1848	0
384	20241015	124200	113783607	1848	1848	1848	1848	0
385	20241015	124100	113783607	1848	1848	1848	1848	0
386	20241015	124000	113783607	1848	1848	1848	1848	1
387	20241015	123900	113781759	1848	1848	1848	1848	0
388	20241015	123800	113781759	1848	1848	1848	1848	0
389	20241015	123700	113781759	1848	1848	1848	1848	10
390	20241015	123600	113763279	1847	1847	1847	1847	0
391	20241015	123500	113763279	1847	1847	1847	1847	0
392	20241015	123400	113763279	1847	1847	1847	1847	0
393	20241015	123300	113763279	1847	1847	1847	1847	0
394	20241015	123200	113763279	1847	1847	1847	1847	0
395	20241015	123100	113763279	1847	1847	1847	1847	0
396	20241015	123000	113763279	1847	1847	1847	1847	0
397	20241015	122900	113763279	1847	1847	1847	1847	0
398	20241015	122800	113763279	1847	1847	1847	1847	0
399	20241015	122700	113763279	1847	1847	1847	1847	0
400	20241015	122600	113763279	1847	1847	1847	1847	1
401	20241015	122500	113761432	1846	1846	1846	1846	0
402	20241015	122400	113761432	1846	1852	1852	1846	2
403	20241015	122300	113757734	1850	1847	1850	1847	5
404	20241015	122200	113748494	1845	1847	1847	1845	51
405	20241015	122100	113654299	1846	1846	1846	1846	0
406	20241015	122000	113654299	1846	1846	1846	1846	3
407	20241015	121900	113648761	1844	1844	1844	1844	0
408	20241015	121800	113648761	1844	1844	1844	1844	0
409	20241015	121700	113648761	1844	1844	1844	1844	0
410	20241015	121600	113648761	1844	1844	1844	1844	0
411	20241015	121500	113648761	1844	1844	1844	1844	0
412	20241015	121400	113648761	1844	1844	1844	1844	0
413	20241015	121300	113648761	1844	1844	1844	1844	0
414	20241015	121200	113648761	1844	1846	1846	1844	251
415	20241015	121100	113185417	1845	1845	1845	1845	8
416	20241015	121000	113170657	1844	1844	1844	1844	0
417	20241015	120900	113170657	1844	1844	1844	1844	1
418	20241015	120800	113168813	1846	1846	1846	1846	0
419	20241015	120700	113168813	1846	1846	1846	1846	0
420	20241015	120600	113168813	1846	1846	1846	1846	3
421	20241015	120500	113163275	1844	1844	1844	1844	1
422	20241015	120400	113161431	1845	1845	1845	1845	0
423	20241015	120300	113161431	1845	1845	1845	1845	7
424	20241015	120200	113148516	1846	1846	1846	1846	0
425	20241015	120100	113148516	1846	1846	1846	1846	0
426	20241015	120000	113148516	1846	1846	1846	1846	4
427	20241015	115900	113141132	1844	1845	1845	1844	10
428	20241015	115800	113122685	1846	1846	1846	1846	3
429	20241015	115700	113117147	1846	1846	1846	1846	1
430	20241015	115600	113115301	1846	1846	1846	1846	0
431	20241015	115500	113115301	1846	1846	1846	1846	0
432	20241015	115400	113115301	1846	1846	1846	1846	1
433	20241015	115300	113113455	1846	1846	1846	1846	1
434	20241015	115200	113111609	1844	1844	1844	1844	0
435	20241015	115100	113111609	1844	1844	1844	1844	0
436	20241015	115000	113111609	1844	1844	1844	1844	0
437	20241015	114900	113111609	1844	1844	1844	1844	0
438	20241015	114800	113111609	1844	1844	1844	1844	0
439	20241015	114700	113111609	1844	1844	1844	1844	5
440	20241015	114600	113102389	1844	1844	1844	1844	0
441	20241015	114500	113102389	1844	1844	1844	1844	1
442	20241015	114400	113100545	1844	1847	1847	1844	555
443	20241015	114300	112075625	1845	1845	1845	1845	0
444	20241015	114200	112075625	1845	1845	1845	1845	0
445	20241015	114100	112075625	1845	1845	1845	1845	10
446	20241015	114000	112057175	1845	1845	1845	1845	0
447	20241015	113900	112057175	1845	1845	1845	1845	1
448	20241015	113800	112055330	1844	1844	1844	1844	0
449	20241015	113700	112055330	1844	1844	1844	1844	0
450	20241015	113600	112055330	1844	1844	1844	1844	0
451	20241015	113500	112055330	1844	1844	1844	1844	0
452	20241015	113400	112055330	1844	1844	1844	1844	0
453	20241015	113300	112055330	1844	1844	1844	1844	0
454	20241015	113200	112055330	1844	1844	1844	1844	0
455	20241015	113100	112055330	1844	1844	1844	1844	1
456	20241015	113000	112053486	1845	1845	1845	1845	11
457	20241015	112900	112033191	1843	1843	1843	1843	0
458	20241015	112800	112033191	1843	1843	1843	1843	0
459	20241015	112700	112033191	1843	1843	1843	1843	0
460	20241015	112600	112033191	1843	1843	1843	1843	0
461	20241015	112500	112033191	1843	1843	1843	1843	0
462	20241015	112400	112033191	1843	1843	1843	1843	0
463	20241015	112300	112033191	1843	1843	1843	1843	0
464	20241015	112200	112033191	1843	1843	1843	1843	0
465	20241015	112100	112033191	1843	1843	1843	1843	0
466	20241015	112000	112033191	1843	1843	1843	1843	0
467	20241015	111900	112033191	1843	1843	1843	1843	0
468	20241015	111800	112033191	1843	1843	1843	1843	0
469	20241015	111700	112033191	1843	1843	1843	1843	0
470	20241015	111600	112033191	1843	1843	1843	1843	0
471	20241015	111500	112033191	1843	1843	1843	1843	0
472	20241015	111400	112033191	1843	1843	1843	1843	0
473	20241015	111300	112033191	1843	1844	1844	1843	10
474	20241015	111200	112014752	1844	1844	1844	1844	1
475	20241015	111100	112012908	1839	1839	1839	1839	0
476	20241015	111000	112012908	1839	1839	1839	1839	0
477	20241015	110900	112012908	1839	1839	1839	1839	0
478	20241015	110800	112012908	1839	1839	1839	1839	0
479	20241015	110700	112012908	1839	1839	1839	1839	0
480	20241015	110600	112012908	1839	1839	1839	1839	0
481	20241015	110500	112012908	1839	1839	1839	1839	0
482	20241015	110400	112012908	1839	1839	1839	1839	0
483	20241015	110300	112012908	1839	1839	1839	1839	0
484	20241015	110200	112012908	1839	1839	1839	1839	0
485	20241015	110100	112012908	1839	1839	1839	1839	0
486	20241015	110000	112012908	1839	1839	1839	1839	0
487	20241015	105900	112012908	1839	1841	1841	1839	25
488	20241015	105800	111966893	1839	1839	1839	1839	0
489	20241015	105700	111966893	1839	1839	1839	1839	0
490	20241015	105600	111966893	1839	1845	1846	1839	1001
491	20241015	105500	110119154	1846	1844	1846	1844	2230
492	20241015	105400	106003766	1844	1838	1844	1838	2
493	20241015	105300	106000084	1844	1844	1844	1844	0
494	20241015	105200	106000084	1844	1844	1844	1837	1293
495	20241015	105100	103624285	1838	1840	1840	1838	2790
496	20241015	105000	98495751	1840	1845	1845	1840	1487
497	20241015	104900	95758647	1845	1845	1845	1845	1
498	20241015	104800	95756802	1844	1844	1844	1844	1
499	20241015	104700	95754958	1845	1845	1845	1845	0
500	20241015	104600	95754958	1845	1843	1845	1843	7
501	20241015	104500	95742055	1846	1845	1846	1845	2
502	20241015	104400	95738364	1841	1841	1841	1841	1
503	20241015	104300	95736523	1841	1841	1841	1841	0
504	20241015	104200	95736523	1841	1841	1841	1841	1
505	20241015	104100	95734682	1840	1840	1840	1840	0
506	20241015	104000	95734682	1840	1840	1840	1840	0
507	20241015	103900	95734682	1840	1840	1840	1840	0
508	20241015	103800	95734682	1840	1840	1840	1840	0
509	20241015	103700	95734682	1840	1840	1840	1840	1
510	20241015	103600	95732842	1846	1846	1846	1846	0
511	20241015	103500	95732842	1846	1846	1846	1846	0
512	20241015	103400	95732842	1846	1846	1846	1846	1
513	20241015	103300	95730996	1839	1840	1840	1839	1089
514	20241015	103200	93728321	1839	1839	1839	1839	0
515	20241015	103100	93728321	1839	1840	1840	1839	1000
516	20241015	103000	91889175	1840	1845	1845	1840	3000
517	20241015	102900	86365936	1845	1845	1845	1845	0
518	20241015	102800	86365936	1845	1845	1845	1845	0
519	20241015	102700	86365936	1845	1845	1845	1845	1
520	20241015	102600	86364091	1846	1847	1847	1846	44
521	20241015	102500	86282856	1845	1847	1847	1845	4
522	20241015	102400	86275470	1845	1840	1845	1840	71
523	20241015	102300	86144525	1840	1841	1841	1840	11
524	20241015	102200	86124275	1845	1846	1846	1841	311
525	20241015	102100	85550184	1840	1840	1840	1840	0
526	20241015	102000	85550184	1840	1840	1840	1840	0
527	20241015	101900	85550184	1840	1845	1846	1840	51
528	20241015	101800	85456093	1840	1845	1845	1840	8
529	20241015	101700	85441355	1846	1846	1846	1846	0
530	20241015	101600	85441355	1846	1846	1846	1846	2
531	20241015	101500	85437663	1838	1841	1845	1838	1029
532	20241015	101400	83544093	1841	1842	1842	1841	2
533	20241015	101300	83540410	1842	1842	1843	1841	255
534	20241015	101200	83070699	1841	1841	1841	1841	2
535	20241015	101100	83067017	1837	1837	1837	1837	0
536	20241015	101000	83067017	1837	1840	1840	1837	10
537	20241015	100900	83048632	1837	1841	1846	1837	595
538	20241015	100800	81953631	1842	1848	1853	1842	6487
539	20241015	100700	69988114	1853	1849	1853	1849	7
540	20241015	100600	69975163	1853	1853	1853	1853	0
541	20241015	100500	69975163	1853	1853	1853	1853	3
542	20241015	100400	69969604	1853	1853	1853	1850	9
543	20241015	100300	69952939	1853	1850	1853	1847	1859
544	20241015	100200	66517923	1853	1849	1853	1849	105
545	20241015	100100	66323670	1849	1851	1853	1849	220
546	20241015	100000	65916801	1857	1857	1857	1857	1
547	20241015	095900	65914944	1852	1852	1852	1851	3029
548	20241015	095800	60308240	1858	1858	1858	1858	0
549	20241015	095700	60308240	1858	1851	1858	1851	3
550	20241015	095600	60302680	1858	1858	1858	1858	0
551	20241015	095500	60302680	1858	1858	1858	1858	0
552	20241015	095400	60302680	1858	1858	1858	1858	0
553	20241015	095300	60302680	1858	1858	1858	1858	0
554	20241015	095200	60302680	1858	1858	1858	1858	0
555	20241015	095100	60302680	1858	1855	1858	1855	17
556	20241015	095000	60271142	1858	1858	1858	1858	1
557	20241015	094900	60269284	1858	1858	1858	1858	1
558	20241015	094800	60267426	1859	1850	1859	1849	1307
559	20241015	094700	57850388	1860	1860	1860	1860	0
560	20241015	094600	57850388	1860	1858	1860	1858	537
561	20241015	094500	56851934	1850	1853	1853	1850	816
562	20241015	094400	55342194	1858	1858	1858	1858	1
563	20241015	094300	55340336	1858	1856	1860	1854	52
564	20241015	094200	55243745	1859	1859	1859	1859	0
565	20241015	094100	55243745	1859	1859	1859	1859	20
566	20241015	094000	55206565	1859	1859	1859	1859	20
567	20241015	093900	55169385	1859	1859	1859	1859	3
568	20241015	093800	55163808	1860	1860	1860	1860	0
569	20241015	093700	55163808	1860	1854	1860	1853	45
570	20241015	093600	55080279	1860	1860	1860	1860	0
571	20241015	093500	55080279	1860	1860	1860	1860	0
572	20241015	093400	55080279	1860	1860	1860	1860	1
573	20241015	093300	55078419	1860	1860	1860	1860	0
574	20241015	093200	55078419	1860	1860	1860	1860	2
575	20241015	093100	55074699	1860	1860	1860	1860	2
576	20241015	093000	55070979	1860	1853	1860	1849	4001
577	20241015	092900	47669380	1860	1860	1860	1860	0
578	20241015	092800	47669380	1860	1860	1860	1860	0
579	20241015	092700	47669380	1860	1860	1860	1860	0
580	20241015	092600	47669380	1860	1853	1860	1851	2001
581	20241015	092500	43963887	1860	1860	1860	1860	100
582	20241015	092400	43777887	1860	1860	1860	1860	1
583	20241015	092300	43776027	1860	1860	1860	1860	0
584	20241015	092200	43776027	1860	1861	1861	1851	1570
585	20241015	092100	40867250	1861	1852	1861	1852	2
586	20241015	092000	40863537	1863	1855	1863	1850	4015
587	20241015	091900	33426288	1863	1863	1863	1863	470
588	20241015	091800	32550678	1864	1864	1864	1864	0
589	20241015	091700	32550678	1864	1864	1864	1850	4207
590	20241015	091600	24753944	1864	1864	1864	1864	0
591	20241015	091500	24753944	1864	1860	1864	1857	6001
592	20241015	091400	13604515	1864	1864	1864	1864	0
593	20241015	091300	13604515	1864	1864	1864	1864	1
594	20241015	091200	13602651	1865	1865	1865	1865	0
595	20241015	091100	13602651	1865	1865	1865	1865	6
596	20241015	091000	13591461	1865	1863	1865	1863	269
597	20241015	090900	13090295	1863	1862	1863	1860	224
598	20241015	090800	12673629	1866	1864	1866	1862	9
599	20241015	090700	12656861	1867	1867	1867	1867	0
600	20241015	090600	12656861	1867	1867	1867	1867	0
601	20241015	090500	12656861	1867	1867	1867	1867	1
602	20241015	090400	12654994	1862	1862	1862	1862	4
603	20241015	090300	12647546	1867	1867	1867	1867	1
604	20241015	090200	12645679	1862	1862	1862	1862	0
605	20241015	090100	12645679	1862	1862	1862	1862	30
606	20241015	090000	12589819	1869	1858	1869	1858	6776