KissMeData/017900/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	190400	56874129	1840	1840	1840	1840	3035
3	20241016	190300	56874129	1840	1840	1840	1840	0
4	20241016	190200	56874129	1840	1840	1840	1840	0
5	20241016	190100	56874129	1840	1840	1840	1840	0
6	20241016	190000	56874129	1840	1840	1840	1840	0
7	20241016	185900	56874129	1840	1840	1840	1840	0
8	20241016	185800	56874129	1840	1840	1840	1840	0
9	20241016	185700	56874129	1840	1840	1840	1840	0
10	20241016	185600	56874129	1840	1840	1840	1840	0
11	20241016	185500	56874129	1840	1840	1840	1840	0
12	20241016	185400	56874129	1840	1840	1840	1840	0
13	20241016	185300	56874129	1840	1840	1840	1840	0
14	20241016	185200	56874129	1840	1840	1840	1840	0
15	20241016	185100	56874129	1840	1840	1840	1840	0
16	20241016	185000	56874129	1840	1840	1840	1840	0
17	20241016	184900	56874129	1840	1840	1840	1840	0
18	20241016	184800	56874129	1840	1840	1840	1840	0
19	20241016	184700	56874129	1840	1840	1840	1840	0
20	20241016	184600	56874129	1840	1840	1840	1840	0
21	20241016	184500	56874129	1840	1840	1840	1840	0
22	20241016	184400	56874129	1840	1840	1840	1840	0
23	20241016	184300	56874129	1840	1840	1840	1840	0
24	20241016	184200	56874129	1840	1840	1840	1840	0
25	20241016	184100	56874129	1840	1840	1840	1840	0
26	20241016	184000	56874129	1840	1840	1840	1840	0
27	20241016	183900	56874129	1840	1840	1840	1840	0
28	20241016	183800	56874129	1840	1840	1840	1840	0
29	20241016	183700	56874129	1840	1840	1840	1840	0
30	20241016	183600	56874129	1840	1840	1840	1840	0
31	20241016	183500	56874129	1840	1840	1840	1840	0
32	20241016	183400	56874129	1840	1840	1840	1840	3035
33	20241016	183300	56874129	1840	1840	1840	1840	0
34	20241016	183200	56874129	1840	1840	1840	1840	0
35	20241016	183100	56874129	1840	1840	1840	1840	0
36	20241016	183000	56874129	1840	1840	1840	1840	0
37	20241016	182900	56874129	1840	1840	1840	1840	0
38	20241016	182800	56874129	1840	1840	1840	1840	0
39	20241016	182700	56874129	1840	1840	1840	1840	0
40	20241016	182600	56874129	1840	1840	1840	1840	0
41	20241016	182500	56874129	1840	1840	1840	1840	0
42	20241016	182400	56874129	1840	1840	1840	1840	0
43	20241016	182300	56874129	1840	1840	1840	1840	0
44	20241016	182200	56874129	1840	1840	1840	1840	0
45	20241016	182100	56874129	1840	1840	1840	1840	0
46	20241016	182000	56874129	1840	1840	1840	1840	0
47	20241016	181900	56874129	1840	1840	1840	1840	0
48	20241016	181800	56874129	1840	1840	1840	1840	0
49	20241016	181700	56874129	1840	1840	1840	1840	0
50	20241016	181600	56874129	1840	1840	1840	1840	0
51	20241016	181500	56874129	1840	1840	1840	1840	0
52	20241016	181400	56874129	1840	1840	1840	1840	0
53	20241016	181300	56874129	1840	1840	1840	1840	0
54	20241016	181200	56874129	1840	1840	1840	1840	0
55	20241016	181100	56874129	1840	1840	1840	1840	0
56	20241016	181000	56874129	1840	1840	1840	1840	0
57	20241016	180900	56874129	1840	1840	1840	1840	0
58	20241016	180800	56874129	1840	1840	1840	1840	0
59	20241016	180700	56874129	1840	1840	1840	1840	0
60	20241016	180600	56874129	1840	1840	1840	1840	0
61	20241016	180500	56874129	1840	1840	1840	1840	0
62	20241016	180400	56874129	1840	1840	1840	1840	3035
63	20241016	180300	56874129	1840	1840	1840	1840	0
64	20241016	180200	56874129	1840	1840	1840	1840	0
65	20241016	180100	56874129	1840	1840	1840	1840	0
66	20241016	180000	56874129	1840	1840	1840	1840	0
67	20241016	175900	56874129	1840	1840	1840	1840	0
68	20241016	175800	56874129	1840	1840	1840	1840	0
69	20241016	175700	56874129	1840	1840	1840	1840	0
70	20241016	175600	56874129	1840	1840	1840	1840	0
71	20241016	175500	56874129	1840	1840	1840	1840	0
72	20241016	175400	56874129	1840	1840	1840	1840	0
73	20241016	175300	56874129	1840	1840	1840	1840	0
74	20241016	175200	56874129	1840	1840	1840	1840	0
75	20241016	175100	56874129	1840	1840	1840	1840	0
76	20241016	175000	56874129	1840	1840	1840	1840	0
77	20241016	174900	56874129	1840	1840	1840	1840	0
78	20241016	174800	56874129	1840	1840	1840	1840	0
79	20241016	174700	56874129	1840	1840	1840	1840	0
80	20241016	174600	56874129	1840	1840	1840	1840	0
81	20241016	174500	56874129	1840	1840	1840	1840	0
82	20241016	174400	56874129	1840	1840	1840	1840	0
83	20241016	174300	56874129	1840	1840	1840	1840	0
84	20241016	174200	56874129	1840	1840	1840	1840	0
85	20241016	174100	56874129	1840	1840	1840	1840	0
86	20241016	174000	56874129	1840	1840	1840	1840	0
87	20241016	173900	56874129	1840	1840	1840	1840	0
88	20241016	173800	56874129	1840	1840	1840	1840	0
89	20241016	173700	56874129	1840	1840	1840	1840	0
90	20241016	173600	56874129	1840	1840	1840	1840	0
91	20241016	173500	56874129	1840	1840	1840	1840	0
92	20241016	173400	56874129	1840	1840	1840	1840	3035
93	20241016	173300	56874129	1840	1840	1840	1840	0
94	20241016	173200	56874129	1840	1840	1840	1840	0
95	20241016	173100	56874129	1840	1840	1840	1840	0
96	20241016	173000	56874129	1840	1840	1840	1840	0
97	20241016	172900	56874129	1840	1840	1840	1840	0
98	20241016	172800	56874129	1840	1840	1840	1840	0
99	20241016	172700	56874129	1840	1840	1840	1840	0
100	20241016	172600	56874129	1840	1840	1840	1840	0
101	20241016	172500	56874129	1840	1840	1840	1840	0
102	20241016	172400	56874129	1840	1840	1840	1840	0
103	20241016	172300	56874129	1840	1840	1840	1840	0
104	20241016	172200	56874129	1840	1840	1840	1840	0
105	20241016	172100	56874129	1840	1840	1840	1840	0
106	20241016	172000	56874129	1840	1840	1840	1840	0
107	20241016	171900	56874129	1840	1840	1840	1840	0
108	20241016	171800	56874129	1840	1840	1840	1840	0
109	20241016	171700	56874129	1840	1840	1840	1840	0
110	20241016	171600	56874129	1840	1840	1840	1840	0
111	20241016	171500	56874129	1840	1840	1840	1840	0
112	20241016	171400	56874129	1840	1840	1840	1840	0
113	20241016	171300	56874129	1840	1840	1840	1840	0
114	20241016	171200	56874129	1840	1840	1840	1840	0
115	20241016	171100	56874129	1840	1840	1840	1840	0
116	20241016	171000	56874129	1840	1840	1840	1840	0
117	20241016	170900	56874129	1840	1840	1840	1840	0
118	20241016	170800	56874129	1840	1840	1840	1840	0
119	20241016	170700	56874129	1840	1840	1840	1840	0
120	20241016	170600	56874129	1840	1840	1840	1840	0
121	20241016	170500	56874129	1840	1840	1840	1840	0
122	20241016	170400	56874129	1840	1840	1840	1840	3035
123	20241016	170300	56874129	1840	1840	1840	1840	0
124	20241016	170200	56874129	1840	1840	1840	1840	0
125	20241016	170100	56874129	1840	1840	1840	1840	0
126	20241016	170000	56874129	1840	1840	1840	1840	0
127	20241016	165900	56874129	1840	1840	1840	1840	0
128	20241016	165800	56874129	1840	1840	1840	1840	0
129	20241016	165700	56874129	1840	1840	1840	1840	0
130	20241016	165600	56874129	1840	1840	1840	1840	0
131	20241016	165500	56874129	1840	1840	1840	1840	0
132	20241016	165400	56874129	1840	1840	1840	1840	0
133	20241016	165300	56874129	1840	1840	1840	1840	0
134	20241016	165200	56874129	1840	1840	1840	1840	0
135	20241016	165100	56874129	1840	1840	1840	1840	0
136	20241016	165000	56874129	1840	1840	1840	1840	0
137	20241016	164900	56874129	1840	1840	1840	1840	0
138	20241016	164800	56874129	1840	1840	1840	1840	0
139	20241016	164700	56874129	1840	1840	1840	1840	0
140	20241016	164600	56874129	1840	1840	1840	1840	0
141	20241016	164500	56874129	1840	1840	1840	1840	0
142	20241016	164400	56874129	1840	1840	1840	1840	0
143	20241016	164300	56874129	1840	1840	1840	1840	0
144	20241016	164200	56874129	1840	1840	1840	1840	0
145	20241016	164100	56874129	1840	1840	1840	1840	0
146	20241016	164000	56874129	1840	1840	1840	1840	0
147	20241016	163900	56874129	1840	1840	1840	1840	0
148	20241016	163800	56874129	1840	1840	1840	1840	0
149	20241016	163700	56874129	1840	1840	1840	1840	0
150	20241016	163600	56874129	1840	1840	1840	1840	0
151	20241016	163500	56874129	1840	1840	1840	1840	0
152	20241016	163400	56874129	1840	1840	1840	1840	3035
153	20241016	163300	56874129	1840	1840	1840	1840	0
154	20241016	163200	56874129	1840	1840	1840	1840	0
155	20241016	163100	56874129	1840	1840	1840	1840	0
156	20241016	163000	56874129	1840	1840	1840	1840	0
157	20241016	162900	56874129	1840	1840	1840	1840	0
158	20241016	162800	56874129	1840	1840	1840	1840	0
159	20241016	162700	56874129	1840	1840	1840	1840	0
160	20241016	162600	56874129	1840	1840	1840	1840	0
161	20241016	162500	56874129	1840	1840	1840	1840	0
162	20241016	162400	56874129	1840	1840	1840	1840	0
163	20241016	162300	56874129	1840	1840	1840	1840	0
164	20241016	162200	56874129	1840	1840	1840	1840	0
165	20241016	162100	56874129	1840	1840	1840	1840	0
166	20241016	162000	56874129	1840	1840	1840	1840	0
167	20241016	161900	56874129	1840	1840	1840	1840	0
168	20241016	161800	56874129	1840	1840	1840	1840	0
169	20241016	161700	56874129	1840	1840	1840	1840	0
170	20241016	161600	56874129	1840	1840	1840	1840	0
171	20241016	161500	56874129	1840	1840	1840	1840	0
172	20241016	161400	56874129	1840	1840	1840	1840	0
173	20241016	161300	56874129	1840	1840	1840	1840	0
174	20241016	161200	56874129	1840	1840	1840	1840	0
175	20241016	161100	56874129	1840	1840	1840	1840	0
176	20241016	161000	56874129	1840	1840	1840	1840	0
177	20241016	160900	56874129	1840	1840	1840	1840	0
178	20241016	160800	56874129	1840	1840	1840	1840	0
179	20241016	160700	56874129	1840	1840	1840	1840	0
180	20241016	160600	56874129	1840	1840	1840	1840	0
181	20241016	160500	56874129	1840	1840	1840	1840	0
182	20241016	160400	56874129	1840	1840	1840	1840	3035
183	20241016	160300	56874129	1840	1840	1840	1840	0
184	20241016	160200	56874129	1840	1840	1840	1840	0
185	20241016	160100	56874129	1840	1840	1840	1840	0
186	20241016	160000	56874129	1840	1840	1840	1840	0
187	20241016	155900	56874129	1840	1840	1840	1840	0
188	20241016	155800	56874129	1840	1840	1840	1840	0
189	20241016	155700	56874129	1840	1840	1840	1840	0
190	20241016	155600	56874129	1840	1840	1840	1840	0
191	20241016	155500	56874129	1840	1840	1840	1840	0
192	20241016	155400	56874129	1840	1840	1840	1840	0
193	20241016	155300	56874129	1840	1840	1840	1840	0
194	20241016	155200	56874129	1840	1840	1840	1840	0
195	20241016	155100	56874129	1840	1840	1840	1840	0
196	20241016	155000	56874129	1840	1840	1840	1840	0
197	20241016	154900	56874129	1840	1840	1840	1840	0
198	20241016	154800	56874129	1840	1840	1840	1840	0
199	20241016	154700	56874129	1840	1840	1840	1840	0
200	20241016	154600	56874129	1840	1840	1840	1840	0
201	20241016	154500	56874129	1840	1840	1840	1840	0
202	20241016	154400	56874129	1840	1840	1840	1840	0
203	20241016	154300	56874129	1840	1840	1840	1840	0
204	20241016	154200	56874129	1840	1840	1840	1840	0
205	20241016	154100	56874129	1840	1840	1840	1840	0
206	20241016	154000	56874129	1840	1840	1840	1840	0
207	20241016	153900	56874129	1840	1840	1840	1840	0
208	20241016	153800	56874129	1840	1840	1840	1840	0
209	20241016	153700	56874129	1840	1840	1840	1840	0
210	20241016	153600	56874129	1840	1840	1840	1840	0
211	20241016	153500	56874129	1840	1840	1840	1840	0
212	20241016	153400	56874129	1840	1840	1840	1840	3035
213	20241016	153300	56874129	1840	1840	1840	1840	0
214	20241016	153200	56874129	1840	1840	1840	1840	0
215	20241016	153100	56874129	1840	1840	1840	1840	0
216	20241016	153000	56874129	1840	1840	1840	1840	3035
217	20241016	152900	51289729	1849	1849	1849	1849	0
218	20241016	152800	51289729	1849	1849	1849	1849	0
219	20241016	152700	51289729	1849	1849	1849	1849	0
220	20241016	152600	51289729	1849	1849	1849	1849	0
221	20241016	152500	51289729	1849	1849	1849	1849	0
222	20241016	152400	51289729	1849	1849	1849	1849	0
223	20241016	152300	51289729	1849	1849	1849	1849	0
224	20241016	152200	51289729	1849	1849	1849	1849	0
225	20241016	152100	51289729	1849	1849	1849	1849	0
226	20241016	152000	51289729	1849	1849	1849	1849	0
227	20241016	151900	51289729	1849	1842	1850	1842	535
228	20241016	151800	50304222	1842	1841	1842	1840	3001
229	20241016	151700	44782280	1842	1842	1842	1842	1
230	20241016	151600	44780438	1841	1841	1841	1841	1300
231	20241016	151500	42387138	1842	1842	1842	1842	17
232	20241016	151400	42355824	1842	1842	1842	1842	0
233	20241016	151300	42355824	1842	1842	1842	1842	0
234	20241016	151200	42355824	1842	1842	1842	1842	20
235	20241016	151100	42318984	1842	1842	1842	1842	0
236	20241016	151000	42318984	1842	1842	1842	1842	10
237	20241016	150900	42300564	1842	1842	1842	1842	10
238	20241016	150800	42282144	1842	1843	1843	1842	5510
239	20241016	150700	32132714	1847	1847	1847	1847	0
240	20241016	150600	32132714	1847	1847	1847	1847	0
241	20241016	150500	32132714	1847	1847	1847	1847	0
242	20241016	150400	32132714	1847	1847	1847	1847	0
243	20241016	150300	32132714	1847	1847	1847	1847	1
244	20241016	150200	32130867	1849	1849	1849	1849	0
245	20241016	150100	32130867	1849	1847	1849	1847	104
246	20241016	150000	31938772	1847	1847	1847	1847	0
247	20241016	145900	31938772	1847	1844	1847	1844	14
248	20241016	145800	31912939	1844	1844	1844	1844	10
249	20241016	145700	31894499	1844	1844	1844	1844	0
250	20241016	145600	31894499	1844	1844	1844	1844	0
251	20241016	145500	31894499	1844	1844	1844	1844	0
252	20241016	145400	31894499	1844	1844	1844	1844	0
253	20241016	145300	31894499	1844	1844	1844	1844	0
254	20241016	145200	31894499	1844	1844	1844	1844	0
255	20241016	145100	31894499	1844	1844	1844	1844	1
256	20241016	145000	31892655	1845	1845	1845	1845	1
257	20241016	144900	31890810	1845	1845	1845	1845	0
258	20241016	144800	31890810	1845	1845	1845	1845	0
259	20241016	144700	31890810	1845	1845	1845	1845	0
260	20241016	144600	31890810	1845	1845	1845	1845	6
261	20241016	144500	31879740	1845	1845	1845	1845	0
262	20241016	144400	31879740	1845	1845	1845	1845	0
263	20241016	144300	31879740	1845	1845	1845	1845	0
264	20241016	144200	31879740	1845	1845	1845	1845	0
265	20241016	144100	31879740	1845	1845	1845	1845	0
266	20241016	144000	31879740	1845	1845	1845	1845	0
267	20241016	143900	31879740	1845	1845	1845	1845	5
268	20241016	143800	31870515	1845	1845	1845	1845	0
269	20241016	143700	31870515	1845	1845	1845	1845	0
270	20241016	143600	31870515	1845	1845	1845	1845	0
271	20241016	143500	31870515	1845	1845	1845	1845	0
272	20241016	143400	31870515	1845	1845	1845	1845	0
273	20241016	143300	31870515	1845	1845	1845	1845	0
274	20241016	143200	31870515	1845	1845	1845	1845	1
275	20241016	143100	31868670	1841	1841	1841	1841	1
276	20241016	143000	31866829	1845	1845	1845	1845	0
277	20241016	142900	31866829	1845	1845	1845	1845	0
278	20241016	142800	31866829	1845	1845	1845	1845	0
279	20241016	142700	31866829	1845	1845	1845	1845	0
280	20241016	142600	31866829	1845	1845	1845	1845	0
281	20241016	142500	31866829	1845	1841	1845	1841	2
282	20241016	142400	31863143	1845	1845	1845	1845	0
283	20241016	142300	31863143	1845	1845	1845	1845	0
284	20241016	142200	31863143	1845	1845	1845	1845	1
285	20241016	142100	31861298	1845	1845	1845	1845	0
286	20241016	142000	31861298	1845	1845	1845	1845	0
287	20241016	141900	31861298	1845	1845	1845	1845	0
288	20241016	141800	31861298	1845	1845	1845	1845	0
289	20241016	141700	31861298	1845	1845	1845	1845	0
290	20241016	141600	31861298	1845	1845	1845	1845	0
291	20241016	141500	31861298	1845	1845	1845	1845	0
292	20241016	141400	31861298	1845	1845	1845	1845	0
293	20241016	141300	31861298	1845	1845	1845	1845	7
294	20241016	141200	31848383	1845	1845	1845	1845	0
295	20241016	141100	31848383	1845	1845	1845	1845	0
296	20241016	141000	31848383	1845	1845	1845	1845	0
297	20241016	140900	31848383	1845	1845	1845	1845	0
298	20241016	140800	31848383	1845	1845	1845	1845	0
299	20241016	140700	31848383	1845	1845	1845	1845	0
300	20241016	140600	31848383	1845	1845	1845	1845	0
301	20241016	140500	31848383	1845	1845	1845	1845	0
302	20241016	140400	31848383	1845	1845	1845	1845	0
303	20241016	140300	31848383	1845	1845	1845	1845	0
304	20241016	140200	31848383	1845	1845	1845	1845	0
305	20241016	140100	31848383	1845	1845	1845	1845	0
306	20241016	140000	31848383	1845	1845	1845	1845	1
307	20241016	135900	31846538	1845	1843	1845	1840	94
308	20241016	135800	31673541	1845	1845	1845	1845	0
309	20241016	135700	31673541	1845	1845	1845	1845	0
310	20241016	135600	31673541	1845	1843	1845	1843	11
311	20241016	135500	31653266	1845	1845	1845	1845	0
312	20241016	135400	31653266	1845	1845	1845	1845	0
313	20241016	135300	31653266	1845	1845	1845	1845	0
314	20241016	135200	31653266	1845	1845	1845	1845	0
315	20241016	135100	31653266	1845	1845	1845	1845	0
316	20241016	135000	31653266	1845	1845	1845	1845	0
317	20241016	134900	31653266	1845	1845	1845	1845	0
318	20241016	134800	31653266	1845	1842	1845	1840	725
319	20241016	134700	30319029	1845	1845	1845	1845	0
320	20241016	134600	30319029	1845	1845	1845	1845	0
321	20241016	134500	30319029	1845	1845	1845	1845	4
322	20241016	134400	30311649	1844	1844	1844	1844	0
323	20241016	134300	30311649	1844	1844	1844	1844	0
324	20241016	134200	30311649	1844	1844	1844	1844	0
325	20241016	134100	30311649	1844	1844	1844	1844	0
326	20241016	134000	30311649	1844	1844	1844	1844	0
327	20241016	133900	30311649	1844	1844	1844	1844	0
328	20241016	133800	30311649	1844	1844	1844	1844	0
329	20241016	133700	30311649	1844	1844	1844	1844	0
330	20241016	133600	30311649	1844	1844	1844	1844	0
331	20241016	133500	30311649	1844	1844	1844	1844	0
332	20241016	133400	30311649	1844	1844	1844	1844	30
333	20241016	133300	30256329	1844	1844	1844	1844	0
334	20241016	133200	30256329	1844	1844	1844	1844	0
335	20241016	133100	30256329	1844	1844	1844	1844	0
336	20241016	133000	30256329	1844	1844	1844	1844	0
337	20241016	132900	30256329	1844	1844	1844	1844	0
338	20241016	132800	30256329	1844	1844	1844	1844	0
339	20241016	132700	30256329	1844	1844	1844	1844	0
340	20241016	132600	30256329	1844	1844	1844	1844	1
341	20241016	132500	30254485	1841	1841	1841	1841	5
342	20241016	132400	30245280	1845	1845	1845	1845	0
343	20241016	132300	30245280	1845	1845	1845	1845	0
344	20241016	132200	30245280	1845	1845	1845	1845	0
345	20241016	132100	30245280	1845	1845	1845	1845	0
346	20241016	132000	30245280	1845	1845	1845	1845	0
347	20241016	131900	30245280	1845	1845	1845	1845	0
348	20241016	131800	30245280	1845	1845	1845	1845	0
349	20241016	131700	30245280	1845	1845	1845	1845	0
350	20241016	131600	30245280	1845	1845	1845	1845	0
351	20241016	131500	30245280	1845	1845	1845	1845	0
352	20241016	131400	30245280	1845	1845	1845	1845	0
353	20241016	131300	30245280	1845	1845	1845	1845	6
354	20241016	131200	30234210	1845	1845	1845	1845	0
355	20241016	131100	30234210	1845	1845	1845	1845	0
356	20241016	131000	30234210	1845	1845	1845	1845	0
357	20241016	130900	30234210	1845	1845	1845	1845	0
358	20241016	130800	30234210	1845	1845	1845	1845	0
359	20241016	130700	30234210	1845	1845	1845	1845	1
360	20241016	130600	30232365	1840	1840	1840	1840	0
361	20241016	130500	30232365	1840	1843	1843	1840	4933
362	20241016	130400	21155333	1844	1844	1844	1844	0
363	20241016	130300	21155333	1844	1844	1844	1844	0
364	20241016	130200	21155333	1844	1844	1844	1844	0
365	20241016	130100	21155333	1844	1844	1844	1844	3
366	20241016	130000	21149801	1844	1844	1844	1844	0
367	20241016	125900	21149801	1844	1844	1844	1844	0
368	20241016	125800	21149801	1844	1844	1844	1844	29
369	20241016	125700	21096325	1844	1844	1844	1844	0
370	20241016	125600	21096325	1844	1844	1844	1844	15
371	20241016	125500	21068665	1844	1844	1844	1844	20
372	20241016	125400	21031785	1844	1844	1844	1844	0
373	20241016	125300	21031785	1844	1844	1844	1844	18
374	20241016	125200	20998593	1844	1844	1844	1844	4
375	20241016	125100	20991217	1844	1844	1844	1844	0
376	20241016	125000	20991217	1844	1844	1844	1844	0
377	20241016	124900	20991217	1844	1844	1844	1844	0
378	20241016	124800	20991217	1844	1844	1844	1844	0
379	20241016	124700	20991217	1844	1844	1844	1844	0
380	20241016	124600	20991217	1844	1844	1844	1844	0
381	20241016	124500	20991217	1844	1844	1844	1844	0
382	20241016	124400	20991217	1844	1844	1844	1844	0
383	20241016	124300	20991217	1844	1844	1844	1844	0
384	20241016	124200	20991217	1844	1844	1844	1844	0
385	20241016	124100	20991217	1844	1844	1844	1844	0
386	20241016	124000	20991217	1844	1844	1844	1844	0
387	20241016	123900	20991217	1844	1844	1844	1844	0
388	20241016	123800	20991217	1844	1844	1844	1844	3
389	20241016	123700	20985685	1844	1844	1844	1844	0
390	20241016	123600	20985685	1844	1844	1844	1844	0
391	20241016	123500	20985685	1844	1844	1844	1844	0
392	20241016	123400	20985685	1844	1844	1844	1844	0
393	20241016	123300	20985685	1844	1844	1844	1844	0
394	20241016	123200	20985685	1844	1844	1844	1844	10
395	20241016	123100	20967245	1844	1844	1844	1844	100
396	20241016	123000	20782845	1844	1844	1844	1844	0
397	20241016	122900	20782845	1844	1844	1844	1844	0
398	20241016	122800	20782845	1844	1844	1844	1844	0
399	20241016	122700	20782845	1844	1844	1844	1844	0
400	20241016	122600	20782845	1844	1844	1844	1844	0
401	20241016	122500	20782845	1844	1843	1844	1841	1201
402	20241016	122400	18571016	1844	1844	1844	1844	60
403	20241016	122300	18460376	1844	1844	1844	1844	0
404	20241016	122200	18460376	1844	1844	1844	1844	0
405	20241016	122100	18460376	1844	1844	1844	1844	0
406	20241016	122000	18460376	1844	1844	1844	1844	0
407	20241016	121900	18460376	1844	1844	1844	1844	0
408	20241016	121800	18460376	1844	1844	1844	1844	0
409	20241016	121700	18460376	1844	1844	1844	1844	140
410	20241016	121600	18202216	1844	1844	1844	1844	3
411	20241016	121500	18196684	1844	1844	1844	1844	1
412	20241016	121400	18194840	1843	1843	1843	1843	1
413	20241016	121300	18192997	1844	1844	1844	1844	0
414	20241016	121200	18192997	1844	1844	1844	1844	0
415	20241016	121100	18192997	1844	1844	1844	1844	5
416	20241016	121000	18183777	1844	1844	1844	1844	0
417	20241016	120900	18183777	1844	1844	1844	1844	0
418	20241016	120800	18183777	1844	1844	1844	1844	0
419	20241016	120700	18183777	1844	1844	1844	1844	0
420	20241016	120600	18183777	1844	1844	1844	1844	100
421	20241016	120500	17999377	1843	1843	1843	1843	0
422	20241016	120400	17999377	1843	1843	1843	1843	0
423	20241016	120300	17999377	1843	1843	1843	1843	0
424	20241016	120200	17999377	1843	1844	1844	1843	964
425	20241016	120100	16221762	1844	1844	1844	1844	0
426	20241016	120000	16221762	1844	1845	1845	1844	177
427	20241016	115900	15895234	1842	1842	1842	1842	0
428	20241016	115800	15895234	1842	1842	1842	1842	0
429	20241016	115700	15895234	1842	1842	1842	1842	0
430	20241016	115600	15895234	1842	1842	1842	1842	6
431	20241016	115500	15884182	1842	1842	1842	1842	7
432	20241016	115400	15871288	1842	1845	1845	1842	2
433	20241016	115300	15867601	1847	1847	1847	1847	160
434	20241016	115200	15572081	1848	1848	1848	1848	0
435	20241016	115100	15572081	1848	1848	1848	1848	6
436	20241016	115000	15560993	1848	1848	1848	1848	0
437	20241016	114900	15560993	1848	1848	1848	1848	6
438	20241016	114800	15549905	1848	1848	1848	1848	0
439	20241016	114700	15549905	1848	1848	1848	1848	0
440	20241016	114600	15549905	1848	1848	1848	1848	6
441	20241016	114500	15538817	1848	1848	1848	1848	0
442	20241016	114400	15538817	1848	1848	1848	1848	0
443	20241016	114300	15538817	1848	1848	1848	1848	6
444	20241016	114200	15527729	1848	1848	1848	1848	0
445	20241016	114100	15527729	1848	1848	1848	1848	6
446	20241016	114000	15516641	1848	1848	1848	1848	0
447	20241016	113900	15516641	1848	1848	1848	1848	6
448	20241016	113800	15505553	1848	1848	1848	1848	2
449	20241016	113700	15501857	1848	1848	1848	1848	6
450	20241016	113600	15490769	1848	1848	1848	1848	0
451	20241016	113500	15490769	1848	1848	1848	1848	6
452	20241016	113400	15479681	1847	1848	1848	1847	12
453	20241016	113300	15457506	1848	1848	1848	1848	0
454	20241016	113200	15457506	1848	1847	1848	1847	104
455	20241016	113100	15265412	1847	1847	1847	1847	1
456	20241016	113000	15263565	1847	1847	1847	1847	6
457	20241016	112900	15252483	1847	1847	1847	1847	0
458	20241016	112800	15252483	1847	1847	1847	1845	19
459	20241016	112700	15217398	1847	1847	1847	1847	0
460	20241016	112600	15217398	1847	1843	1847	1843	7
461	20241016	112500	15204473	1847	1847	1847	1847	6
462	20241016	112400	15193391	1843	1843	1843	1843	1
463	20241016	112300	15191548	1847	1846	1847	1843	23
464	20241016	112200	15149102	1847	1847	1847	1847	0
465	20241016	112100	15149102	1847	1847	1847	1847	0
466	20241016	112000	15149102	1847	1847	1847	1847	0
467	20241016	111900	15149102	1847	1847	1847	1847	0
468	20241016	111800	15149102	1847	1847	1847	1847	0
469	20241016	111700	15149102	1847	1847	1847	1847	0
470	20241016	111600	15149102	1847	1847	1847	1847	0
471	20241016	111500	15149102	1847	1847	1847	1847	0
472	20241016	111400	15149102	1847	1847	1847	1847	0
473	20241016	111300	15149102	1847	1847	1847	1847	0
474	20241016	111200	15149102	1847	1847	1847	1847	6
475	20241016	111100	15138020	1847	1847	1847	1847	0
476	20241016	111000	15138020	1847	1847	1847	1847	0
477	20241016	110900	15138020	1847	1846	1847	1845	13
478	20241016	110800	15114017	1847	1847	1847	1847	7
479	20241016	110700	15101088	1844	1847	1847	1844	31
480	20241016	110600	15043864	1843	1846	1847	1843	7
481	20241016	110500	15030943	1846	1847	1847	1843	20
482	20241016	110400	14994017	1843	1843	1847	1843	33
483	20241016	110300	14933088	1847	1846	1847	1843	103
484	20241016	110200	14742938	1847	1845	1847	1843	698
485	20241016	110100	13455209	1844	1844	1844	1844	1
486	20241016	110000	13453365	1846	1845	1846	1845	6
487	20241016	105900	13442294	1844	1844	1844	1844	0
488	20241016	105800	13442294	1844	1844	1844	1844	1
489	20241016	105700	13440450	1845	1845	1845	1845	270
490	20241016	105600	12942300	1844	1844	1844	1844	0
491	20241016	105500	12942300	1844	1844	1844	1844	0
492	20241016	105400	12942300	1844	1844	1844	1844	2
493	20241016	105300	12938612	1844	1844	1844	1844	0
494	20241016	105200	12938612	1844	1844	1844	1844	0
495	20241016	105100	12938612	1844	1844	1844	1844	2
496	20241016	105000	12934924	1845	1845	1845	1843	95
497	20241016	104900	12759669	1842	1842	1842	1842	0
498	20241016	104800	12759669	1842	1842	1842	1842	4
499	20241016	104700	12752301	1841	1845	1845	1841	60
500	20241016	104600	12641605	1846	1846	1846	1846	18
501	20241016	104500	12608377	1845	1845	1845	1845	600
502	20241016	104400	11501377	1845	1845	1845	1845	351
503	20241016	104300	10853782	1845	1845	1845	1845	0
504	20241016	104200	10853782	1845	1845	1845	1845	0
505	20241016	104100	10853782	1845	1845	1845	1845	0
506	20241016	104000	10853782	1845	1844	1845	1844	20
507	20241016	103900	10816899	1844	1844	1844	1844	280
508	20241016	103800	10300579	1845	1845	1845	1845	0
509	20241016	103700	10300579	1845	1845	1845	1845	0
510	20241016	103600	10300579	1845	1845	1845	1845	0
511	20241016	103500	10300579	1845	1845	1845	1845	0
512	20241016	103400	10300579	1845	1845	1845	1845	30
513	20241016	103300	10245229	1845	1845	1845	1845	0
514	20241016	103200	10245229	1845	1845	1845	1845	0
515	20241016	103100	10245229	1845	1845	1845	1845	0
516	20241016	103000	10245229	1845	1845	1845	1845	0
517	20241016	102900	10245229	1845	1845	1845	1845	0
518	20241016	102800	10245229	1845	1845	1845	1845	0
519	20241016	102700	10245229	1845	1839	1845	1839	42
520	20241016	102600	10167984	1840	1840	1840	1840	343
521	20241016	102500	9536864	1845	1845	1845	1845	0
522	20241016	102400	9536864	1845	1845	1845	1845	0
523	20241016	102300	9536864	1845	1845	1845	1845	0
524	20241016	102200	9536864	1845	1845	1845	1845	0
525	20241016	102100	9536864	1845	1845	1845	1845	0
526	20241016	102000	9536864	1845	1845	1845	1845	0
527	20241016	101900	9536864	1845	1845	1845	1845	0
528	20241016	101800	9536864	1845	1845	1845	1845	0
529	20241016	101700	9536864	1845	1845	1845	1845	0
530	20241016	101600	9536864	1845	1845	1845	1845	0
531	20241016	101500	9536864	1845	1845	1845	1845	0
532	20241016	101400	9536864	1845	1845	1845	1845	0
533	20241016	101300	9536864	1845	1845	1845	1845	0
534	20241016	101200	9536864	1845	1845	1845	1845	0
535	20241016	101100	9536864	1845	1845	1845	1845	0
536	20241016	101000	9536864	1845	1845	1845	1845	0
537	20241016	100900	9536864	1845	1845	1845	1845	0
538	20241016	100800	9536864	1845	1845	1845	1845	1
539	20241016	100700	9535019	1840	1845	1845	1840	102
540	20241016	100600	9347329	1846	1846	1846	1846	0
541	20241016	100500	9347329	1846	1846	1846	1846	0
542	20241016	100400	9347329	1846	1846	1846	1846	0
543	20241016	100300	9347329	1846	1846	1846	1846	0
544	20241016	100200	9347329	1846	1846	1846	1846	0
545	20241016	100100	9347329	1846	1845	1846	1845	37
546	20241016	100000	9279063	1845	1845	1845	1845	0
547	20241016	095900	9279063	1845	1845	1845	1845	0
548	20241016	095800	9279063	1845	1845	1845	1845	0
549	20241016	095700	9279063	1845	1845	1845	1845	0
550	20241016	095600	9279063	1845	1845	1845	1845	1
551	20241016	095500	9277218	1845	1845	1845	1845	0
552	20241016	095400	9277218	1845	1845	1845	1845	0
553	20241016	095300	9277218	1845	1845	1845	1845	2
554	20241016	095200	9273528	1845	1845	1845	1845	1
555	20241016	095100	9271683	1847	1847	1847	1847	0
556	20241016	095000	9271683	1847	1847	1847	1847	0
557	20241016	094900	9271683	1847	1847	1847	1847	0
558	20241016	094800	9271683	1847	1847	1847	1847	0
559	20241016	094700	9271683	1847	1847	1847	1847	0
560	20241016	094600	9271683	1847	1847	1847	1847	0
561	20241016	094500	9271683	1847	1847	1847	1847	0
562	20241016	094400	9271683	1847	1847	1847	1847	0
563	20241016	094300	9271683	1847	1847	1847	1847	0
564	20241016	094200	9271683	1847	1847	1847	1847	0
565	20241016	094100	9271683	1847	1847	1847	1847	47
566	20241016	094000	9184874	1847	1847	1847	1847	2
567	20241016	093900	9181180	1847	1847	1847	1847	0
568	20241016	093800	9181180	1847	1847	1847	1847	0
569	20241016	093700	9181180	1847	1847	1847	1847	0
570	20241016	093600	9181180	1847	1847	1847	1847	0
571	20241016	093500	9181180	1847	1842	1847	1840	21
572	20241016	093400	9142511	1847	1847	1847	1847	0
573	20241016	093300	9142511	1847	1847	1847	1847	6
574	20241016	093200	9131429	1847	1847	1847	1847	0
575	20241016	093100	9131429	1847	1847	1847	1847	0
576	20241016	093000	9131429	1847	1847	1847	1847	0
577	20241016	092900	9131429	1847	1847	1847	1847	0
578	20241016	092800	9131429	1847	1847	1847	1847	0
579	20241016	092700	9131429	1847	1847	1847	1847	0
580	20241016	092600	9131429	1847	1847	1847	1847	0
581	20241016	092500	9131429	1847	1840	1847	1837	3201
582	20241016	092400	3250209	1840	1840	1840	1840	1
583	20241016	092300	3248369	1840	1842	1842	1840	100
584	20241016	092200	3064171	1842	1842	1842	1842	0
585	20241016	092100	3064171	1842	1842	1842	1842	0
586	20241016	092000	3064171	1842	1846	1850	1842	38
587	20241016	091900	2994128	1847	1847	1847	1847	38
588	20241016	091800	2923942	1847	1847	1847	1847	0
589	20241016	091700	2923942	1847	1847	1847	1847	2
590	20241016	091600	2920248	1848	1848	1848	1848	0
591	20241016	091500	2920248	1848	1848	1848	1848	0
592	20241016	091400	2920248	1848	1848	1848	1848	0
593	20241016	091300	2920248	1848	1848	1848	1848	1
594	20241016	091200	2918400	1844	1844	1844	1844	100
595	20241016	091100	2734000	1844	1844	1844	1844	0
596	20241016	091000	2734000	1844	1844	1844	1844	0
597	20241016	090900	2734000	1844	1838	1844	1838	401
598	20241016	090800	1996956	1837	1837	1837	1837	0
599	20241016	090700	1996956	1837	1838	1838	1837	6
600	20241016	090600	1985929	1843	1843	1843	1843	40
601	20241016	090500	1912209	1843	1843	1843	1843	115
602	20241016	090400	1700264	1843	1838	1843	1837	102
603	20241016	090300	1512289	1837	1837	1839	1837	120
604	20241016	090200	1291649	1838	1840	1840	1838	166
605	20241016	090100	986232	1841	1847	1850	1841	249
606	20241016	090000	527501	1848	1851	1851	1848	285