KissMeData/017900/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190400	70201663	1852	1852	1852	1852	435
3	20241017	190300	70201663	1852	1852	1852	1852	0
4	20241017	190200	70201663	1852	1852	1852	1852	0
5	20241017	190100	70201663	1852	1852	1852	1852	0
6	20241017	190000	70201663	1852	1852	1852	1852	0
7	20241017	185900	70201663	1852	1852	1852	1852	0
8	20241017	185800	70201663	1852	1852	1852	1852	0
9	20241017	185700	70201663	1852	1852	1852	1852	0
10	20241017	185600	70201663	1852	1852	1852	1852	0
11	20241017	185500	70201663	1852	1852	1852	1852	0
12	20241017	185400	70201663	1852	1852	1852	1852	0
13	20241017	185300	70201663	1852	1852	1852	1852	0
14	20241017	185200	70201663	1852	1852	1852	1852	0
15	20241017	185100	70201663	1852	1852	1852	1852	0
16	20241017	185000	70201663	1852	1852	1852	1852	0
17	20241017	184900	70201663	1852	1852	1852	1852	0
18	20241017	184800	70201663	1852	1852	1852	1852	0
19	20241017	184700	70201663	1852	1852	1852	1852	0
20	20241017	184600	70201663	1852	1852	1852	1852	0
21	20241017	184500	70201663	1852	1852	1852	1852	0
22	20241017	184400	70201663	1852	1852	1852	1852	0
23	20241017	184300	70201663	1852	1852	1852	1852	0
24	20241017	184200	70201663	1852	1852	1852	1852	0
25	20241017	184100	70201663	1852	1852	1852	1852	0
26	20241017	184000	70201663	1852	1852	1852	1852	0
27	20241017	183900	70201663	1852	1852	1852	1852	0
28	20241017	183800	70201663	1852	1852	1852	1852	0
29	20241017	183700	70201663	1852	1852	1852	1852	0
30	20241017	183600	70201663	1852	1852	1852	1852	0
31	20241017	183500	70201663	1852	1852	1852	1852	0
32	20241017	183400	70201663	1852	1852	1852	1852	435
33	20241017	183300	70201663	1852	1852	1852	1852	0
34	20241017	183200	70201663	1852	1852	1852	1852	0
35	20241017	183100	70201663	1852	1852	1852	1852	0
36	20241017	183000	70201663	1852	1852	1852	1852	0
37	20241017	182900	70201663	1852	1852	1852	1852	0
38	20241017	182800	70201663	1852	1852	1852	1852	0
39	20241017	182700	70201663	1852	1852	1852	1852	0
40	20241017	182600	70201663	1852	1852	1852	1852	0
41	20241017	182500	70201663	1852	1852	1852	1852	0
42	20241017	182400	70201663	1852	1852	1852	1852	0
43	20241017	182300	70201663	1852	1852	1852	1852	0
44	20241017	182200	70201663	1852	1852	1852	1852	0
45	20241017	182100	70201663	1852	1852	1852	1852	0
46	20241017	182000	70201663	1852	1852	1852	1852	0
47	20241017	181900	70201663	1852	1852	1852	1852	0
48	20241017	181800	70201663	1852	1852	1852	1852	0
49	20241017	181700	70201663	1852	1852	1852	1852	0
50	20241017	181600	70201663	1852	1852	1852	1852	0
51	20241017	181500	70201663	1852	1852	1852	1852	0
52	20241017	181400	70201663	1852	1852	1852	1852	0
53	20241017	181300	70201663	1852	1852	1852	1852	0
54	20241017	181200	70201663	1852	1852	1852	1852	0
55	20241017	181100	70201663	1852	1852	1852	1852	0
56	20241017	181000	70201663	1852	1852	1852	1852	0
57	20241017	180900	70201663	1852	1852	1852	1852	0
58	20241017	180800	70201663	1852	1852	1852	1852	0
59	20241017	180700	70201663	1852	1852	1852	1852	0
60	20241017	180600	70201663	1852	1852	1852	1852	0
61	20241017	180500	70201663	1852	1852	1852	1852	0
62	20241017	180400	70201663	1852	1852	1852	1852	435
63	20241017	180300	70201663	1852	1852	1852	1852	0
64	20241017	180200	70201663	1852	1852	1852	1852	0
65	20241017	180100	70201663	1852	1852	1852	1852	0
66	20241017	180000	70201663	1852	1852	1852	1852	0
67	20241017	175900	70201663	1852	1852	1852	1852	0
68	20241017	175800	70201663	1852	1852	1852	1852	0
69	20241017	175700	70201663	1852	1852	1852	1852	0
70	20241017	175600	70201663	1852	1852	1852	1852	0
71	20241017	175500	70201663	1852	1852	1852	1852	0
72	20241017	175400	70201663	1852	1852	1852	1852	0
73	20241017	175300	70201663	1852	1852	1852	1852	0
74	20241017	175200	70201663	1852	1852	1852	1852	0
75	20241017	175100	70201663	1852	1852	1852	1852	0
76	20241017	175000	70201663	1852	1852	1852	1852	0
77	20241017	174900	70201663	1852	1852	1852	1852	0
78	20241017	174800	70201663	1852	1852	1852	1852	0
79	20241017	174700	70201663	1852	1852	1852	1852	0
80	20241017	174600	70201663	1852	1852	1852	1852	0
81	20241017	174500	70201663	1852	1852	1852	1852	0
82	20241017	174400	70201663	1852	1852	1852	1852	0
83	20241017	174300	70201663	1852	1852	1852	1852	0
84	20241017	174200	70201663	1852	1852	1852	1852	0
85	20241017	174100	70201663	1852	1852	1852	1852	0
86	20241017	174000	70201663	1852	1852	1852	1852	0
87	20241017	173900	70201663	1852	1852	1852	1852	0
88	20241017	173800	70201663	1852	1852	1852	1852	0
89	20241017	173700	70201663	1852	1852	1852	1852	0
90	20241017	173600	70201663	1852	1852	1852	1852	0
91	20241017	173500	70201663	1852	1852	1852	1852	0
92	20241017	173400	70201663	1852	1852	1852	1852	435
93	20241017	173300	70201663	1852	1852	1852	1852	0
94	20241017	173200	70201663	1852	1852	1852	1852	0
95	20241017	173100	70201663	1852	1852	1852	1852	0
96	20241017	173000	70201663	1852	1852	1852	1852	0
97	20241017	172900	70201663	1852	1852	1852	1852	0
98	20241017	172800	70201663	1852	1852	1852	1852	0
99	20241017	172700	70201663	1852	1852	1852	1852	0
100	20241017	172600	70201663	1852	1852	1852	1852	0
101	20241017	172500	70201663	1852	1852	1852	1852	0
102	20241017	172400	70201663	1852	1852	1852	1852	0
103	20241017	172300	70201663	1852	1852	1852	1852	0
104	20241017	172200	70201663	1852	1852	1852	1852	0
105	20241017	172100	70201663	1852	1852	1852	1852	0
106	20241017	172000	70201663	1852	1852	1852	1852	0
107	20241017	171900	70201663	1852	1852	1852	1852	0
108	20241017	171800	70201663	1852	1852	1852	1852	0
109	20241017	171700	70201663	1852	1852	1852	1852	0
110	20241017	171600	70201663	1852	1852	1852	1852	0
111	20241017	171500	70201663	1852	1852	1852	1852	0
112	20241017	171400	70201663	1852	1852	1852	1852	0
113	20241017	171300	70201663	1852	1852	1852	1852	0
114	20241017	171200	70201663	1852	1852	1852	1852	0
115	20241017	171100	70201663	1852	1852	1852	1852	0
116	20241017	171000	70201663	1852	1852	1852	1852	0
117	20241017	170900	70201663	1852	1852	1852	1852	0
118	20241017	170800	70201663	1852	1852	1852	1852	0
119	20241017	170700	70201663	1852	1852	1852	1852	0
120	20241017	170600	70201663	1852	1852	1852	1852	0
121	20241017	170500	70201663	1852	1852	1852	1852	0
122	20241017	170400	70201663	1852	1852	1852	1852	435
123	20241017	170300	70201663	1852	1852	1852	1852	0
124	20241017	170200	70201663	1852	1852	1852	1852	0
125	20241017	170100	70201663	1852	1852	1852	1852	0
126	20241017	170000	70201663	1852	1852	1852	1852	0
127	20241017	165900	70201663	1852	1852	1852	1852	0
128	20241017	165800	70201663	1852	1852	1852	1852	0
129	20241017	165700	70201663	1852	1852	1852	1852	0
130	20241017	165600	70201663	1852	1852	1852	1852	0
131	20241017	165500	70201663	1852	1852	1852	1852	0
132	20241017	165400	70201663	1852	1852	1852	1852	0
133	20241017	165300	70201663	1852	1852	1852	1852	0
134	20241017	165200	70201663	1852	1852	1852	1852	0
135	20241017	165100	70201663	1852	1852	1852	1852	0
136	20241017	165000	70201663	1852	1852	1852	1852	0
137	20241017	164900	70201663	1852	1852	1852	1852	0
138	20241017	164800	70201663	1852	1852	1852	1852	0
139	20241017	164700	70201663	1852	1852	1852	1852	0
140	20241017	164600	70201663	1852	1852	1852	1852	0
141	20241017	164500	70201663	1852	1852	1852	1852	0
142	20241017	164400	70201663	1852	1852	1852	1852	0
143	20241017	164300	70201663	1852	1852	1852	1852	0
144	20241017	164200	70201663	1852	1852	1852	1852	0
145	20241017	164100	70201663	1852	1852	1852	1852	0
146	20241017	164000	70201663	1852	1852	1852	1852	0
147	20241017	163900	70201663	1852	1852	1852	1852	0
148	20241017	163800	70201663	1852	1852	1852	1852	0
149	20241017	163700	70201663	1852	1852	1852	1852	0
150	20241017	163600	70201663	1852	1852	1852	1852	0
151	20241017	163500	70201663	1852	1852	1852	1852	0
152	20241017	163400	70201663	1852	1852	1852	1852	435
153	20241017	163300	70201663	1852	1852	1852	1852	0
154	20241017	163200	70201663	1852	1852	1852	1852	0
155	20241017	163100	70201663	1852	1852	1852	1852	0
156	20241017	163000	70201663	1852	1852	1852	1852	0
157	20241017	162900	70201663	1852	1852	1852	1852	0
158	20241017	162800	70201663	1852	1852	1852	1852	0
159	20241017	162700	70201663	1852	1852	1852	1852	0
160	20241017	162600	70201663	1852	1852	1852	1852	0
161	20241017	162500	70201663	1852	1852	1852	1852	0
162	20241017	162400	70201663	1852	1852	1852	1852	0
163	20241017	162300	70201663	1852	1852	1852	1852	0
164	20241017	162200	70201663	1852	1852	1852	1852	0
165	20241017	162100	70201663	1852	1852	1852	1852	0
166	20241017	162000	70201663	1852	1852	1852	1852	0
167	20241017	161900	70201663	1852	1852	1852	1852	0
168	20241017	161800	70201663	1852	1852	1852	1852	0
169	20241017	161700	70201663	1852	1852	1852	1852	0
170	20241017	161600	70201663	1852	1852	1852	1852	0
171	20241017	161500	70201663	1852	1852	1852	1852	0
172	20241017	161400	70201663	1852	1852	1852	1852	0
173	20241017	161300	70201663	1852	1852	1852	1852	0
174	20241017	161200	70201663	1852	1852	1852	1852	0
175	20241017	161100	70201663	1852	1852	1852	1852	0
176	20241017	161000	70201663	1852	1852	1852	1852	0
177	20241017	160900	70201663	1852	1852	1852	1852	0
178	20241017	160800	70201663	1852	1852	1852	1852	0
179	20241017	160700	70201663	1852	1852	1852	1852	0
180	20241017	160600	70201663	1852	1852	1852	1852	0
181	20241017	160500	70201663	1852	1852	1852	1852	0
182	20241017	160400	70201663	1852	1852	1852	1852	435
183	20241017	160300	70201663	1852	1852	1852	1852	0
184	20241017	160200	70201663	1852	1852	1852	1852	0
185	20241017	160100	70201663	1852	1852	1852	1852	0
186	20241017	160000	70201663	1852	1852	1852	1852	0
187	20241017	155900	70201663	1852	1852	1852	1852	0
188	20241017	155800	70201663	1852	1852	1852	1852	0
189	20241017	155700	70201663	1852	1852	1852	1852	0
190	20241017	155600	70201663	1852	1852	1852	1852	0
191	20241017	155500	70201663	1852	1852	1852	1852	0
192	20241017	155400	70201663	1852	1852	1852	1852	0
193	20241017	155300	70201663	1852	1852	1852	1852	0
194	20241017	155200	70201663	1852	1852	1852	1852	0
195	20241017	155100	70201663	1852	1852	1852	1852	0
196	20241017	155000	70201663	1852	1852	1852	1852	0
197	20241017	154900	70201663	1852	1852	1852	1852	0
198	20241017	154800	70201663	1852	1852	1852	1852	0
199	20241017	154700	70201663	1852	1852	1852	1852	0
200	20241017	154600	70201663	1852	1852	1852	1852	0
201	20241017	154500	70201663	1852	1852	1852	1852	0
202	20241017	154400	70201663	1852	1852	1852	1852	0
203	20241017	154300	70201663	1852	1852	1852	1852	0
204	20241017	154200	70201663	1852	1852	1852	1852	0
205	20241017	154100	70201663	1852	1852	1852	1852	0
206	20241017	154000	70201663	1852	1852	1852	1852	0
207	20241017	153900	70201663	1852	1852	1852	1852	0
208	20241017	153800	70201663	1852	1852	1852	1852	0
209	20241017	153700	70201663	1852	1852	1852	1852	0
210	20241017	153600	70201663	1852	1852	1852	1852	0
211	20241017	153500	70201663	1852	1852	1852	1852	0
212	20241017	153400	70201663	1852	1852	1852	1852	435
213	20241017	153300	70201663	1852	1852	1852	1852	0
214	20241017	153200	70201663	1852	1852	1852	1852	0
215	20241017	153100	70201663	1852	1852	1852	1852	0
216	20241017	153000	70201663	1852	1852	1852	1852	435
217	20241017	152900	69396043	1846	1846	1846	1846	0
218	20241017	152800	69396043	1846	1846	1846	1846	0
219	20241017	152700	69396043	1846	1846	1846	1846	0
220	20241017	152600	69396043	1846	1846	1846	1846	0
221	20241017	152500	69396043	1846	1846	1846	1846	0
222	20241017	152400	69396043	1846	1846	1846	1846	0
223	20241017	152300	69396043	1846	1846	1846	1846	0
224	20241017	152200	69396043	1846	1846	1846	1846	0
225	20241017	152100	69396043	1846	1846	1846	1846	0
226	20241017	152000	69396043	1846	1846	1846	1846	0
227	20241017	151900	69396043	1846	1846	1846	1846	0
228	20241017	151800	69396043	1846	1846	1846	1846	0
229	20241017	151700	69396043	1846	1846	1846	1846	0
230	20241017	151600	69396043	1846	1846	1846	1846	0
231	20241017	151500	69396043	1846	1846	1846	1846	1
232	20241017	151400	69394197	1839	1839	1839	1839	0
233	20241017	151300	69394197	1839	1839	1839	1839	0
234	20241017	151200	69394197	1839	1839	1839	1839	210
235	20241017	151100	69008007	1846	1846	1846	1846	0
236	20241017	151000	69008007	1846	1846	1846	1846	500
237	20241017	150900	68085007	1845	1845	1845	1845	0
238	20241017	150800	68085007	1845	1845	1845	1845	0
239	20241017	150700	68085007	1845	1845	1845	1845	0
240	20241017	150600	68085007	1845	1845	1845	1845	0
241	20241017	150500	68085007	1845	1845	1845	1845	0
242	20241017	150400	68085007	1845	1845	1845	1845	0
243	20241017	150300	68085007	1845	1845	1845	1845	0
244	20241017	150200	68085007	1845	1845	1845	1845	0
245	20241017	150100	68085007	1845	1845	1845	1845	0
246	20241017	150000	68085007	1845	1845	1845	1845	0
247	20241017	145900	68085007	1845	1845	1845	1845	0
248	20241017	145800	68085007	1845	1845	1845	1845	0
249	20241017	145700	68085007	1845	1845	1845	1845	0
250	20241017	145600	68085007	1845	1845	1845	1845	0
251	20241017	145500	68085007	1845	1845	1845	1845	0
252	20241017	145400	68085007	1845	1845	1845	1845	0
253	20241017	145300	68085007	1845	1845	1845	1845	0
254	20241017	145200	68085007	1845	1845	1845	1845	1
255	20241017	145100	68083162	1845	1845	1845	1845	12
256	20241017	145000	68061022	1842	1842	1842	1842	0
257	20241017	144900	68061022	1842	1842	1842	1842	0
258	20241017	144800	68061022	1842	1842	1842	1842	0
259	20241017	144700	68061022	1842	1842	1842	1842	3
260	20241017	144600	68055496	1845	1845	1845	1845	0
261	20241017	144500	68055496	1845	1845	1845	1845	0
262	20241017	144400	68055496	1845	1845	1845	1845	0
263	20241017	144300	68055496	1845	1845	1845	1845	0
264	20241017	144200	68055496	1845	1845	1845	1845	0
265	20241017	144100	68055496	1845	1845	1845	1845	0
266	20241017	144000	68055496	1845	1845	1845	1845	0
267	20241017	143900	68055496	1845	1845	1845	1845	0
268	20241017	143800	68055496	1845	1845	1845	1845	0
269	20241017	143700	68055496	1845	1845	1845	1845	0
270	20241017	143600	68055496	1845	1845	1845	1845	0
271	20241017	143500	68055496	1845	1845	1845	1845	1
272	20241017	143400	68053651	1839	1839	1839	1839	0
273	20241017	143300	68053651	1839	1839	1839	1839	0
274	20241017	143200	68053651	1839	1839	1839	1839	0
275	20241017	143100	68053651	1839	1839	1839	1839	0
276	20241017	143000	68053651	1839	1839	1839	1839	5
277	20241017	142900	68044456	1847	1847	1847	1847	0
278	20241017	142800	68044456	1847	1847	1847	1847	0
279	20241017	142700	68044456	1847	1847	1847	1847	0
280	20241017	142600	68044456	1847	1847	1847	1847	0
281	20241017	142500	68044456	1847	1847	1847	1847	1
282	20241017	142400	68042609	1848	1842	1848	1840	1422
283	20241017	142300	65424690	1842	1843	1843	1842	2690
284	20241017	142200	60468711	1844	1844	1844	1844	0
285	20241017	142100	60468711	1844	1846	1846	1844	3
286	20241017	142000	60463176	1848	1848	1848	1848	0
287	20241017	141900	60463176	1848	1848	1848	1848	0
288	20241017	141800	60463176	1848	1848	1848	1848	0
289	20241017	141700	60463176	1848	1848	1848	1848	0
290	20241017	141600	60463176	1848	1848	1848	1848	0
291	20241017	141500	60463176	1848	1848	1848	1848	0
292	20241017	141400	60463176	1848	1848	1848	1848	1
293	20241017	141300	60461328	1842	1842	1842	1842	0
294	20241017	141200	60461328	1842	1842	1842	1842	0
295	20241017	141100	60461328	1842	1845	1845	1842	3000
296	20241017	141000	54932413	1844	1844	1844	1844	0
297	20241017	140900	54932413	1844	1844	1844	1844	0
298	20241017	140800	54932413	1844	1844	1844	1844	0
299	20241017	140700	54932413	1844	1844	1844	1844	0
300	20241017	140600	54932413	1844	1844	1844	1844	0
301	20241017	140500	54932413	1844	1844	1844	1844	0
302	20241017	140400	54932413	1844	1844	1844	1844	0
303	20241017	140300	54932413	1844	1844	1844	1844	0
304	20241017	140200	54932413	1844	1844	1844	1844	0
305	20241017	140100	54932413	1844	1844	1844	1844	0
306	20241017	140000	54932413	1844	1844	1844	1844	0
307	20241017	135900	54932413	1844	1844	1844	1844	0
308	20241017	135800	54932413	1844	1844	1844	1844	0
309	20241017	135700	54932413	1844	1845	1845	1844	190
310	20241017	135600	54581893	1845	1845	1845	1845	0
311	20241017	135500	54581893	1845	1845	1845	1845	0
312	20241017	135400	54581893	1845	1845	1845	1845	0
313	20241017	135300	54581893	1845	1845	1845	1845	0
314	20241017	135200	54581893	1845	1845	1845	1845	0
315	20241017	135100	54581893	1845	1845	1845	1845	40
316	20241017	135000	54508093	1850	1850	1850	1850	0
317	20241017	134900	54508093	1850	1850	1850	1850	0
318	20241017	134800	54508093	1850	1850	1850	1850	4
319	20241017	134700	54500693	1850	1850	1850	1850	0
320	20241017	134600	54500693	1850	1850	1850	1850	0
321	20241017	134500	54500693	1850	1850	1850	1850	0
322	20241017	134400	54500693	1850	1850	1850	1850	0
323	20241017	134300	54500693	1850	1850	1850	1850	0
324	20241017	134200	54500693	1850	1849	1850	1849	1118
325	20241017	134100	52432400	1844	1844	1844	1844	0
326	20241017	134000	52432400	1844	1844	1844	1844	0
327	20241017	133900	52432400	1844	1844	1844	1844	0
328	20241017	133800	52432400	1844	1844	1844	1844	0
329	20241017	133700	52432400	1844	1844	1844	1844	0
330	20241017	133600	52432400	1844	1844	1844	1844	0
331	20241017	133500	52432400	1844	1844	1844	1844	0
332	20241017	133400	52432400	1844	1844	1844	1844	0
333	20241017	133300	52432400	1844	1844	1844	1844	0
334	20241017	133200	52432400	1844	1844	1844	1844	0
335	20241017	133100	52432400	1844	1844	1844	1844	0
336	20241017	133000	52432400	1844	1844	1844	1844	75
337	20241017	132900	52294100	1845	1845	1845	1845	1
338	20241017	132800	52292255	1845	1845	1845	1845	0
339	20241017	132700	52292255	1845	1845	1845	1845	0
340	20241017	132600	52292255	1845	1845	1845	1845	1
341	20241017	132500	52290410	1844	1844	1844	1844	0
342	20241017	132400	52290410	1844	1844	1844	1844	1
343	20241017	132300	52288566	1844	1844	1844	1844	1
344	20241017	132200	52286722	1845	1849	1849	1845	3
345	20241017	132100	52281181	1849	1849	1849	1849	2
346	20241017	132000	52277483	1850	1850	1850	1850	0
347	20241017	131900	52277483	1850	1850	1850	1850	0
348	20241017	131800	52277483	1850	1850	1850	1850	0
349	20241017	131700	52277483	1850	1849	1850	1849	1000
350	20241017	131600	50427551	1849	1849	1849	1849	0
351	20241017	131500	50427551	1849	1849	1849	1849	0
352	20241017	131400	50427551	1849	1849	1849	1849	0
353	20241017	131300	50427551	1849	1849	1849	1849	0
354	20241017	131200	50427551	1849	1849	1849	1849	0
355	20241017	131100	50427551	1849	1849	1849	1849	2
356	20241017	131000	50423853	1844	1844	1844	1844	89
357	20241017	130900	50259737	1845	1845	1845	1845	5
358	20241017	130800	50250512	1845	1845	1845	1845	0
359	20241017	130700	50250512	1845	1845	1845	1845	100
360	20241017	130600	50066012	1845	1845	1845	1845	0
361	20241017	130500	50066012	1845	1845	1845	1845	0
362	20241017	130400	50066012	1845	1845	1845	1845	0
363	20241017	130300	50066012	1845	1845	1845	1845	0
364	20241017	130200	50066012	1845	1845	1845	1845	0
365	20241017	130100	50066012	1845	1845	1845	1845	0
366	20241017	130000	50066012	1845	1845	1845	1845	1
367	20241017	125900	50064167	1845	1845	1845	1845	0
368	20241017	125800	50064167	1845	1845	1845	1845	0
369	20241017	125700	50064167	1845	1845	1845	1845	0
370	20241017	125600	50064167	1845	1845	1845	1845	0
371	20241017	125500	50064167	1845	1845	1845	1845	0
372	20241017	125400	50064167	1845	1845	1845	1845	0
373	20241017	125300	50064167	1845	1845	1845	1845	0
374	20241017	125200	50064167	1845	1845	1845	1845	0
375	20241017	125100	50064167	1845	1845	1845	1845	0
376	20241017	125000	50064167	1845	1845	1845	1845	0
377	20241017	124900	50064167	1845	1845	1845	1845	26
378	20241017	124800	50016197	1845	1845	1845	1845	0
379	20241017	124700	50016197	1845	1845	1845	1845	1
380	20241017	124600	50014352	1849	1849	1849	1849	0
381	20241017	124500	50014352	1849	1849	1849	1849	0
382	20241017	124400	50014352	1849	1849	1849	1849	1
383	20241017	124300	50012503	1846	1846	1846	1846	5
384	20241017	124200	50003273	1846	1846	1846	1846	0
385	20241017	124100	50003273	1846	1846	1846	1846	0
386	20241017	124000	50003273	1846	1846	1846	1846	297
387	20241017	123900	49455011	1844	1844	1844	1844	0
388	20241017	123800	49455011	1844	1844	1844	1844	0
389	20241017	123700	49455011	1844	1844	1844	1844	0
390	20241017	123600	49455011	1844	1844	1844	1844	0
391	20241017	123500	49455011	1844	1844	1844	1844	0
392	20241017	123400	49455011	1844	1844	1844	1844	0
393	20241017	123300	49455011	1844	1844	1844	1844	0
394	20241017	123200	49455011	1844	1844	1844	1844	0
395	20241017	123100	49455011	1844	1846	1846	1844	518
396	20241017	123000	48498841	1852	1852	1852	1852	364
397	20241017	122900	47824713	1852	1852	1852	1852	0
398	20241017	122800	47824713	1852	1852	1852	1852	0
399	20241017	122700	47824713	1852	1852	1852	1852	0
400	20241017	122600	47824713	1852	1852	1852	1852	0
401	20241017	122500	47824713	1852	1852	1852	1852	0
402	20241017	122400	47824713	1852	1852	1852	1852	0
403	20241017	122300	47824713	1852	1852	1852	1852	0
404	20241017	122200	47824713	1852	1852	1852	1852	0
405	20241017	122100	47824713	1852	1852	1852	1852	0
406	20241017	122000	47824713	1852	1852	1852	1852	7
407	20241017	121900	47811749	1852	1852	1852	1852	0
408	20241017	121800	47811749	1852	1852	1852	1852	0
409	20241017	121700	47811749	1852	1852	1852	1852	0
410	20241017	121600	47811749	1852	1852	1852	1852	0
411	20241017	121500	47811749	1852	1852	1852	1852	0
412	20241017	121400	47811749	1852	1852	1852	1852	0
413	20241017	121300	47811749	1852	1846	1852	1846	2
414	20241017	121200	47808051	1846	1846	1846	1846	0
415	20241017	121100	47808051	1846	1846	1846	1846	0
416	20241017	121000	47808051	1846	1847	1847	1846	100
417	20241017	120900	47623450	1849	1851	1851	1849	113
418	20241017	120800	47414398	1862	1862	1862	1862	0
419	20241017	120700	47414398	1862	1862	1862	1862	3
420	20241017	120600	47408812	1862	1862	1862	1862	0
421	20241017	120500	47408812	1862	1862	1862	1862	0
422	20241017	120400	47408812	1862	1862	1862	1862	0
423	20241017	120300	47408812	1862	1862	1862	1862	0
424	20241017	120200	47408812	1862	1862	1862	1862	0
425	20241017	120100	47408812	1862	1862	1862	1862	0
426	20241017	120000	47408812	1862	1862	1862	1862	1
427	20241017	115900	47406950	1851	1851	1851	1851	0
428	20241017	115800	47406950	1851	1851	1851	1851	0
429	20241017	115700	47406950	1851	1851	1851	1851	0
430	20241017	115600	47406950	1851	1851	1851	1851	0
431	20241017	115500	47406950	1851	1851	1851	1851	0
432	20241017	115400	47406950	1851	1851	1851	1851	0
433	20241017	115300	47406950	1851	1851	1851	1851	0
434	20241017	115200	47406950	1851	1851	1851	1851	0
435	20241017	115100	47406950	1851	1851	1851	1851	1
436	20241017	115000	47405099	1854	1854	1854	1854	0
437	20241017	114900	47405099	1854	1854	1854	1854	1
438	20241017	114800	47403245	1863	1863	1863	1863	0
439	20241017	114700	47403245	1863	1863	1863	1863	0
440	20241017	114600	47403245	1863	1863	1863	1863	0
441	20241017	114500	47403245	1863	1863	1863	1863	0
442	20241017	114400	47403245	1863	1863	1863	1863	2
443	20241017	114300	47399519	1864	1864	1864	1864	0
444	20241017	114200	47399519	1864	1864	1864	1864	0
445	20241017	114100	47399519	1864	1864	1864	1864	0
446	20241017	114000	47399519	1864	1864	1864	1864	0
447	20241017	113900	47399519	1864	1864	1864	1864	267
448	20241017	113800	46901831	1864	1864	1864	1864	300
449	20241017	113700	46342631	1863	1863	1863	1863	100
450	20241017	113600	46156331	1848	1848	1848	1848	0
451	20241017	113500	46156331	1848	1848	1848	1848	0
452	20241017	113400	46156331	1848	1848	1848	1848	0
453	20241017	113300	46156331	1848	1849	1849	1848	2
454	20241017	113200	46152634	1864	1864	1864	1864	0
455	20241017	113100	46152634	1864	1864	1864	1864	0
456	20241017	113000	46152634	1864	1864	1864	1864	0
457	20241017	112900	46152634	1864	1864	1864	1864	60
458	20241017	112800	46040794	1864	1864	1864	1864	0
459	20241017	112700	46040794	1864	1864	1864	1864	0
460	20241017	112600	46040794	1864	1864	1864	1864	0
461	20241017	112500	46040794	1864	1864	1864	1864	0
462	20241017	112400	46040794	1864	1864	1864	1864	0
463	20241017	112300	46040794	1864	1864	1864	1864	18
464	20241017	112200	46007242	1865	1865	1865	1865	0
465	20241017	112100	46007242	1865	1865	1865	1865	0
466	20241017	112000	46007242	1865	1865	1865	1865	0
467	20241017	111900	46007242	1865	1865	1865	1865	0
468	20241017	111800	46007242	1865	1865	1865	1865	0
469	20241017	111700	46007242	1865	1865	1865	1865	100
470	20241017	111600	45820742	1864	1864	1864	1864	0
471	20241017	111500	45820742	1864	1864	1864	1864	0
472	20241017	111400	45820742	1864	1864	1864	1864	0
473	20241017	111300	45820742	1864	1864	1864	1864	0
474	20241017	111200	45820742	1864	1864	1864	1864	0
475	20241017	111100	45820742	1864	1864	1864	1864	1
476	20241017	111000	45818878	1864	1850	1864	1850	2
477	20241017	110900	45815164	1847	1847	1847	1847	0
478	20241017	110800	45815164	1847	1847	1847	1847	0
479	20241017	110700	45815164	1847	1847	1847	1847	0
480	20241017	110600	45815164	1847	1847	1847	1847	0
481	20241017	110500	45815164	1847	1847	1847	1847	735
482	20241017	110400	44457619	1846	1865	1865	1846	106
483	20241017	110300	44261829	1848	1850	1850	1847	600
484	20241017	110200	43153027	1848	1848	1848	1848	0
485	20241017	110100	43153027	1848	1848	1848	1848	0
486	20241017	110000	43153027	1848	1848	1848	1848	0
487	20241017	105900	43153027	1848	1848	1848	1848	0
488	20241017	105800	43153027	1848	1848	1848	1848	0
489	20241017	105700	43153027	1848	1848	1848	1848	0
490	20241017	105600	43153027	1848	1848	1848	1848	0
491	20241017	105500	43153027	1848	1848	1848	1848	0
492	20241017	105400	43153027	1848	1848	1848	1848	1
493	20241017	105300	43151179	1848	1848	1848	1848	287
494	20241017	105200	42620803	1866	1866	1866	1866	0
495	20241017	105100	42620803	1866	1866	1866	1866	0
496	20241017	105000	42620803	1866	1866	1866	1866	0
497	20241017	104900	42620803	1866	1861	1866	1861	6
498	20241017	104800	42609617	1860	1860	1860	1860	0
499	20241017	104700	42609617	1860	1860	1860	1860	0
500	20241017	104600	42609617	1860	1861	1861	1860	56
501	20241017	104500	42505456	1847	1847	1847	1847	14
502	20241017	104400	42479598	1847	1848	1848	1847	107
503	20241017	104300	42281871	1866	1866	1866	1866	0
504	20241017	104200	42281871	1866	1866	1866	1866	35
505	20241017	104100	42216561	1868	1868	1868	1868	0
506	20241017	104000	42216561	1868	1868	1868	1868	0
507	20241017	103900	42216561	1868	1868	1868	1868	10
508	20241017	103800	42197881	1868	1868	1868	1868	0
509	20241017	103700	42197881	1868	1868	1868	1868	1
510	20241017	103600	42196013	1867	1867	1867	1867	100
511	20241017	103500	42009313	1864	1851	1864	1851	20
512	20241017	103400	41972176	1850	1850	1850	1850	0
513	20241017	103300	41972176	1850	1851	1851	1850	110
514	20241017	103200	41768577	1867	1867	1867	1867	0
515	20241017	103100	41768577	1867	1860	1867	1860	105
516	20241017	103000	41573237	1860	1860	1860	1860	0
517	20241017	102900	41573237	1860	1860	1860	1860	1
518	20241017	102800	41571377	1851	1851	1851	1851	1
519	20241017	102700	41569526	1855	1855	1855	1855	0
520	20241017	102600	41569526	1855	1855	1855	1855	1
521	20241017	102500	41567671	1860	1860	1860	1860	0
522	20241017	102400	41567671	1860	1855	1860	1855	2
523	20241017	102300	41563956	1855	1855	1855	1852	7
524	20241017	102200	41550983	1873	1868	1873	1868	10
525	20241017	102100	41532282	1873	1853	1873	1853	527
526	20241017	102000	40552228	1871	1871	1871	1871	0
527	20241017	101900	40552228	1871	1871	1871	1871	1
528	20241017	101800	40550357	1882	1868	1882	1862	809
529	20241017	101700	39031380	1861	1874	1874	1855	58
530	20241017	101600	38923447	1861	1862	1876	1856	1997
531	20241017	101500	35199095	1862	1852	1862	1852	2001
532	20241017	101400	31481424	1853	1853	1853	1853	0
533	20241017	101300	31481424	1853	1848	1853	1848	1000
534	20241017	101200	29633034	1848	1848	1848	1848	0
535	20241017	101100	29633034	1848	1848	1848	1848	0
536	20241017	101000	29633034	1848	1848	1848	1848	1
537	20241017	100900	29631186	1848	1848	1848	1848	0
538	20241017	100800	29631186	1848	1848	1848	1848	0
539	20241017	100700	29631186	1848	1848	1848	1848	1
540	20241017	100600	29629338	1848	1848	1848	1848	1
541	20241017	100500	29627490	1842	1842	1842	1842	0
542	20241017	100400	29627490	1842	1842	1842	1842	0
543	20241017	100300	29627490	1842	1842	1842	1842	0
544	20241017	100200	29627490	1842	1842	1842	1842	0
545	20241017	100100	29627490	1842	1842	1842	1842	0
546	20241017	100000	29627490	1842	1842	1842	1842	0
547	20241017	095900	29627490	1842	1842	1842	1842	0
548	20241017	095800	29627490	1842	1842	1842	1842	0
549	20241017	095700	29627490	1842	1842	1842	1842	0
550	20241017	095600	29627490	1842	1842	1842	1842	0
551	20241017	095500	29627490	1842	1842	1842	1842	0
552	20241017	095400	29627490	1842	1842	1842	1842	0
553	20241017	095300	29627490	1842	1842	1842	1842	0
554	20241017	095200	29627490	1842	1842	1842	1842	0
555	20241017	095100	29627490	1842	1842	1842	1842	0
556	20241017	095000	29627490	1842	1842	1842	1842	0
557	20241017	094900	29627490	1842	1842	1842	1842	0
558	20241017	094800	29627490	1842	1843	1843	1842	30
559	20241017	094700	29572224	1848	1848	1848	1848	0
560	20241017	094600	29572224	1848	1848	1848	1848	0
561	20241017	094500	29572224	1848	1848	1848	1848	0
562	20241017	094400	29572224	1848	1848	1848	1848	0
563	20241017	094300	29572224	1848	1848	1848	1848	0
564	20241017	094200	29572224	1848	1848	1848	1848	0
565	20241017	094100	29572224	1848	1848	1848	1848	0
566	20241017	094000	29572224	1848	1848	1848	1847	454
567	20241017	093900	28733233	1848	1847	1848	1847	1004
568	20241017	093800	26878341	1847	1848	1848	1844	56
569	20241017	093700	26774858	1848	1848	1848	1848	0
570	20241017	093600	26774858	1848	1848	1848	1848	0
571	20241017	093500	26774858	1848	1848	1848	1847	21
572	20241017	093400	26736060	1848	1848	1848	1848	0
573	20241017	093300	26736060	1848	1848	1848	1848	0
574	20241017	093200	26736060	1848	1848	1848	1848	0
575	20241017	093100	26736060	1848	1848	1848	1848	0
576	20241017	093000	26736060	1848	1848	1848	1848	0
577	20241017	092900	26736060	1848	1848	1848	1848	0
578	20241017	092800	26736060	1848	1841	1848	1841	2003
579	20241017	092700	23035733	1841	1841	1841	1841	1
580	20241017	092600	23033892	1841	1841	1841	1841	0
581	20241017	092500	23033892	1841	1841	1841	1841	1
582	20241017	092400	23032051	1839	1839	1839	1839	1
583	20241017	092300	23030212	1841	1841	1841	1841	1
584	20241017	092200	23028371	1836	1835	1842	1835	3
585	20241017	092100	23022858	1839	1838	1839	1838	556
586	20241017	092000	22000383	1839	1839	1839	1839	1
587	20241017	091900	21998544	1835	1835	1835	1835	0
588	20241017	091800	21998544	1835	1835	1835	1835	0
589	20241017	091700	21998544	1835	1835	1835	1835	0
590	20241017	091600	21998544	1835	1840	1841	1835	3
591	20241017	091500	21993028	1839	1838	1839	1838	500
592	20241017	091400	21073584	1833	1833	1833	1833	0
593	20241017	091300	21073584	1833	1837	1838	1833	14
594	20241017	091200	21047869	1833	1833	1833	1833	0
595	20241017	091100	21047869	1833	1832	1833	1832	1001
596	20241017	091000	19213037	1833	1833	1833	1833	350
597	20241017	090900	18571487	1833	1833	1833	1833	1483
598	20241017	090800	15853148	1833	1833	1833	1833	1
599	20241017	090700	15851315	1833	1832	1833	1832	1001
600	20241017	090600	14017482	1832	1832	1832	1832	1
601	20241017	090500	14015650	1840	1840	1840	1840	0
602	20241017	090400	14015650	1840	1840	1840	1840	700
603	20241017	090300	12727650	1830	1830	1830	1830	0
604	20241017	090200	12727650	1830	1830	1830	1830	0
605	20241017	090100	12727650	1830	1830	1830	1830	0
606	20241017	090000	12727650	1830	1830	1830	1830	6955