KissMeData/017900/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	190400	509244015	1829	1829	1829	1829	2240
3	20241023	190300	509244015	1829	1829	1829	1829	0
4	20241023	190200	509244015	1829	1829	1829	1829	0
5	20241023	190100	509244015	1829	1829	1829	1829	0
6	20241023	190000	509244015	1829	1829	1829	1829	0
7	20241023	185900	509244015	1829	1829	1829	1829	0
8	20241023	185800	509244015	1829	1829	1829	1829	0
9	20241023	185700	509244015	1829	1829	1829	1829	0
10	20241023	185600	509244015	1829	1829	1829	1829	0
11	20241023	185500	509244015	1829	1829	1829	1829	0
12	20241023	185400	509244015	1829	1829	1829	1829	0
13	20241023	185300	509244015	1829	1829	1829	1829	0
14	20241023	185200	509244015	1829	1829	1829	1829	0
15	20241023	185100	509244015	1829	1829	1829	1829	0
16	20241023	185000	509244015	1829	1829	1829	1829	0
17	20241023	184900	509244015	1829	1829	1829	1829	0
18	20241023	184800	509244015	1829	1829	1829	1829	0
19	20241023	184700	509244015	1829	1829	1829	1829	0
20	20241023	184600	509244015	1829	1829	1829	1829	0
21	20241023	184500	509244015	1829	1829	1829	1829	0
22	20241023	184400	509244015	1829	1829	1829	1829	0
23	20241023	184300	509244015	1829	1829	1829	1829	0
24	20241023	184200	509244015	1829	1829	1829	1829	0
25	20241023	184100	509244015	1829	1829	1829	1829	0
26	20241023	184000	509244015	1829	1829	1829	1829	0
27	20241023	183900	509244015	1829	1829	1829	1829	0
28	20241023	183800	509244015	1829	1829	1829	1829	0
29	20241023	183700	509244015	1829	1829	1829	1829	0
30	20241023	183600	509244015	1829	1829	1829	1829	0
31	20241023	183500	509244015	1829	1829	1829	1829	0
32	20241023	183400	509244015	1829	1829	1829	1829	2240
33	20241023	183300	509244015	1829	1829	1829	1829	0
34	20241023	183200	509244015	1829	1829	1829	1829	0
35	20241023	183100	509244015	1829	1829	1829	1829	0
36	20241023	183000	509244015	1829	1829	1829	1829	0
37	20241023	182900	509244015	1829	1829	1829	1829	0
38	20241023	182800	509244015	1829	1829	1829	1829	0
39	20241023	182700	509244015	1829	1829	1829	1829	0
40	20241023	182600	509244015	1829	1829	1829	1829	0
41	20241023	182500	509244015	1829	1829	1829	1829	0
42	20241023	182400	509244015	1829	1829	1829	1829	0
43	20241023	182300	509244015	1829	1829	1829	1829	0
44	20241023	182200	509244015	1829	1829	1829	1829	0
45	20241023	182100	509244015	1829	1829	1829	1829	0
46	20241023	182000	509244015	1829	1829	1829	1829	0
47	20241023	181900	509244015	1829	1829	1829	1829	0
48	20241023	181800	509244015	1829	1829	1829	1829	0
49	20241023	181700	509244015	1829	1829	1829	1829	0
50	20241023	181600	509244015	1829	1829	1829	1829	0
51	20241023	181500	509244015	1829	1829	1829	1829	0
52	20241023	181400	509244015	1829	1829	1829	1829	0
53	20241023	181300	509244015	1829	1829	1829	1829	0
54	20241023	181200	509244015	1829	1829	1829	1829	0
55	20241023	181100	509244015	1829	1829	1829	1829	0
56	20241023	181000	509244015	1829	1829	1829	1829	0
57	20241023	180900	509244015	1829	1829	1829	1829	0
58	20241023	180800	509244015	1829	1829	1829	1829	0
59	20241023	180700	509244015	1829	1829	1829	1829	0
60	20241023	180600	509244015	1829	1829	1829	1829	0
61	20241023	180500	509244015	1829	1829	1829	1829	0
62	20241023	180400	509244015	1829	1829	1829	1829	2240
63	20241023	180300	509244015	1829	1829	1829	1829	0
64	20241023	180200	509244015	1829	1829	1829	1829	0
65	20241023	180100	509244015	1829	1829	1829	1829	0
66	20241023	180000	509244015	1829	1829	1829	1829	0
67	20241023	175900	509244015	1829	1829	1829	1829	0
68	20241023	175800	509244015	1829	1829	1829	1829	0
69	20241023	175700	509244015	1829	1829	1829	1829	0
70	20241023	175600	509244015	1829	1829	1829	1829	0
71	20241023	175500	509244015	1829	1829	1829	1829	0
72	20241023	175400	509244015	1829	1829	1829	1829	0
73	20241023	175300	509244015	1829	1829	1829	1829	0
74	20241023	175200	509244015	1829	1829	1829	1829	0
75	20241023	175100	509244015	1829	1829	1829	1829	0
76	20241023	175000	509244015	1829	1829	1829	1829	0
77	20241023	174900	509244015	1829	1829	1829	1829	0
78	20241023	174800	509244015	1829	1829	1829	1829	0
79	20241023	174700	509244015	1829	1829	1829	1829	0
80	20241023	174600	509244015	1829	1829	1829	1829	0
81	20241023	174500	509244015	1829	1829	1829	1829	0
82	20241023	174400	509244015	1829	1829	1829	1829	0
83	20241023	174300	509244015	1829	1829	1829	1829	0
84	20241023	174200	509244015	1829	1829	1829	1829	0
85	20241023	174100	509244015	1829	1829	1829	1829	0
86	20241023	174000	509244015	1829	1829	1829	1829	0
87	20241023	173900	509244015	1829	1829	1829	1829	0
88	20241023	173800	509244015	1829	1829	1829	1829	0
89	20241023	173700	509244015	1829	1829	1829	1829	0
90	20241023	173600	509244015	1829	1829	1829	1829	0
91	20241023	173500	509244015	1829	1829	1829	1829	0
92	20241023	173400	509244015	1829	1829	1829	1829	2240
93	20241023	173300	509244015	1829	1829	1829	1829	0
94	20241023	173200	509244015	1829	1829	1829	1829	0
95	20241023	173100	509244015	1829	1829	1829	1829	0
96	20241023	173000	509244015	1829	1829	1829	1829	0
97	20241023	172900	509244015	1829	1829	1829	1829	0
98	20241023	172800	509244015	1829	1829	1829	1829	0
99	20241023	172700	509244015	1829	1829	1829	1829	0
100	20241023	172600	509244015	1829	1829	1829	1829	0
101	20241023	172500	509244015	1829	1829	1829	1829	0
102	20241023	172400	509244015	1829	1829	1829	1829	0
103	20241023	172300	509244015	1829	1829	1829	1829	0
104	20241023	172200	509244015	1829	1829	1829	1829	0
105	20241023	172100	509244015	1829	1829	1829	1829	0
106	20241023	172000	509244015	1829	1829	1829	1829	0
107	20241023	171900	509244015	1829	1829	1829	1829	0
108	20241023	171800	509244015	1829	1829	1829	1829	0
109	20241023	171700	509244015	1829	1829	1829	1829	0
110	20241023	171600	509244015	1829	1829	1829	1829	0
111	20241023	171500	509244015	1829	1829	1829	1829	0
112	20241023	171400	509244015	1829	1829	1829	1829	0
113	20241023	171300	509244015	1829	1829	1829	1829	0
114	20241023	171200	509244015	1829	1829	1829	1829	0
115	20241023	171100	509244015	1829	1829	1829	1829	0
116	20241023	171000	509244015	1829	1829	1829	1829	0
117	20241023	170900	509244015	1829	1829	1829	1829	0
118	20241023	170800	509244015	1829	1829	1829	1829	0
119	20241023	170700	509244015	1829	1829	1829	1829	0
120	20241023	170600	509244015	1829	1829	1829	1829	0
121	20241023	170500	509244015	1829	1829	1829	1829	0
122	20241023	170400	509244015	1829	1829	1829	1829	2240
123	20241023	170300	509244015	1829	1829	1829	1829	0
124	20241023	170200	509244015	1829	1829	1829	1829	0
125	20241023	170100	509244015	1829	1829	1829	1829	0
126	20241023	170000	509244015	1829	1829	1829	1829	0
127	20241023	165900	509244015	1829	1829	1829	1829	0
128	20241023	165800	509244015	1829	1829	1829	1829	0
129	20241023	165700	509244015	1829	1829	1829	1829	0
130	20241023	165600	509244015	1829	1829	1829	1829	0
131	20241023	165500	509244015	1829	1829	1829	1829	0
132	20241023	165400	509244015	1829	1829	1829	1829	0
133	20241023	165300	509244015	1829	1829	1829	1829	0
134	20241023	165200	509244015	1829	1829	1829	1829	0
135	20241023	165100	509244015	1829	1829	1829	1829	0
136	20241023	165000	509244015	1829	1829	1829	1829	0
137	20241023	164900	509244015	1829	1829	1829	1829	0
138	20241023	164800	509244015	1829	1829	1829	1829	0
139	20241023	164700	509244015	1829	1829	1829	1829	0
140	20241023	164600	509244015	1829	1829	1829	1829	0
141	20241023	164500	509244015	1829	1829	1829	1829	0
142	20241023	164400	509244015	1829	1829	1829	1829	0
143	20241023	164300	509244015	1829	1829	1829	1829	0
144	20241023	164200	509244015	1829	1829	1829	1829	0
145	20241023	164100	509244015	1829	1829	1829	1829	0
146	20241023	164000	509244015	1829	1829	1829	1829	0
147	20241023	163900	509244015	1829	1829	1829	1829	0
148	20241023	163800	509244015	1829	1829	1829	1829	0
149	20241023	163700	509244015	1829	1829	1829	1829	0
150	20241023	163600	509244015	1829	1829	1829	1829	0
151	20241023	163500	509244015	1829	1829	1829	1829	0
152	20241023	163400	509244015	1829	1829	1829	1829	2240
153	20241023	163300	509244015	1829	1829	1829	1829	0
154	20241023	163200	509244015	1829	1829	1829	1829	0
155	20241023	163100	509244015	1829	1829	1829	1829	0
156	20241023	163000	509244015	1829	1829	1829	1829	0
157	20241023	162900	509244015	1829	1829	1829	1829	0
158	20241023	162800	509244015	1829	1829	1829	1829	0
159	20241023	162700	509244015	1829	1829	1829	1829	0
160	20241023	162600	509244015	1829	1829	1829	1829	0
161	20241023	162500	509244015	1829	1829	1829	1829	0
162	20241023	162400	509244015	1829	1829	1829	1829	0
163	20241023	162300	509244015	1829	1829	1829	1829	0
164	20241023	162200	509244015	1829	1829	1829	1829	0
165	20241023	162100	509244015	1829	1829	1829	1829	0
166	20241023	162000	509244015	1829	1829	1829	1829	0
167	20241023	161900	509244015	1829	1829	1829	1829	0
168	20241023	161800	509244015	1829	1829	1829	1829	0
169	20241023	161700	509244015	1829	1829	1829	1829	0
170	20241023	161600	509244015	1829	1829	1829	1829	0
171	20241023	161500	509244015	1829	1829	1829	1829	0
172	20241023	161400	509244015	1829	1829	1829	1829	0
173	20241023	161300	509244015	1829	1829	1829	1829	0
174	20241023	161200	509244015	1829	1829	1829	1829	0
175	20241023	161100	509244015	1829	1829	1829	1829	0
176	20241023	161000	509244015	1829	1829	1829	1829	0
177	20241023	160900	509244015	1829	1829	1829	1829	0
178	20241023	160800	509244015	1829	1829	1829	1829	0
179	20241023	160700	509244015	1829	1829	1829	1829	0
180	20241023	160600	509244015	1829	1829	1829	1829	0
181	20241023	160500	509244015	1829	1829	1829	1829	0
182	20241023	160400	509244015	1829	1829	1829	1829	2240
183	20241023	160300	509244015	1829	1829	1829	1829	0
184	20241023	160200	509244015	1829	1829	1829	1829	0
185	20241023	160100	509244015	1829	1829	1829	1829	0
186	20241023	160000	509244015	1829	1829	1829	1829	0
187	20241023	155900	509244015	1829	1829	1829	1829	0
188	20241023	155800	509244015	1829	1829	1829	1829	0
189	20241023	155700	509244015	1829	1829	1829	1829	0
190	20241023	155600	509244015	1829	1829	1829	1829	0
191	20241023	155500	509244015	1829	1829	1829	1829	0
192	20241023	155400	509244015	1829	1829	1829	1829	0
193	20241023	155300	509244015	1829	1829	1829	1829	0
194	20241023	155200	509244015	1829	1829	1829	1829	0
195	20241023	155100	509244015	1829	1829	1829	1829	0
196	20241023	155000	509244015	1829	1829	1829	1829	0
197	20241023	154900	509244015	1829	1829	1829	1829	0
198	20241023	154800	509244015	1829	1829	1829	1829	0
199	20241023	154700	509244015	1829	1829	1829	1829	0
200	20241023	154600	509244015	1829	1829	1829	1829	0
201	20241023	154500	509244015	1829	1829	1829	1829	0
202	20241023	154400	509244015	1829	1829	1829	1829	0
203	20241023	154300	509244015	1829	1829	1829	1829	0
204	20241023	154200	509244015	1829	1829	1829	1829	0
205	20241023	154100	509244015	1829	1829	1829	1829	0
206	20241023	154000	509244015	1829	1829	1829	1829	0
207	20241023	153900	509244015	1829	1829	1829	1829	0
208	20241023	153800	509244015	1829	1829	1829	1829	0
209	20241023	153700	509244015	1829	1829	1829	1829	0
210	20241023	153600	509244015	1829	1829	1829	1829	0
211	20241023	153500	509244015	1829	1829	1829	1829	0
212	20241023	153400	509244015	1829	1829	1829	1829	2240
213	20241023	153300	509244015	1829	1829	1829	1829	0
214	20241023	153200	509244015	1829	1829	1829	1829	0
215	20241023	153100	509244015	1829	1829	1829	1829	0
216	20241023	153000	509244015	1829	1829	1829	1829	2240
217	20241023	152900	505147055	1825	1825	1825	1825	0
218	20241023	152800	505147055	1825	1825	1825	1825	0
219	20241023	152700	505147055	1825	1825	1825	1825	0
220	20241023	152600	505147055	1825	1825	1825	1825	0
221	20241023	152500	505147055	1825	1825	1825	1825	0
222	20241023	152400	505147055	1825	1825	1825	1825	0
223	20241023	152300	505147055	1825	1825	1825	1825	0
224	20241023	152200	505147055	1825	1825	1825	1825	0
225	20241023	152100	505147055	1825	1825	1825	1825	0
226	20241023	152000	505147055	1825	1825	1825	1825	0
227	20241023	151900	505147055	1825	1824	1825	1824	19
228	20241023	151800	505112393	1824	1822	1824	1822	1034
229	20241023	151700	503228417	1823	1822	1823	1822	853
230	20241023	151600	501674187	1823	1822	1827	1821	1118
231	20241023	151500	499637430	1821	1821	1822	1821	1108
232	20241023	151400	497619322	1821	1825	1826	1820	10289
233	20241023	151300	478869282	1825	1826	1826	1825	2040
234	20241023	151200	475145106	1826	1826	1826	1825	4497
235	20241023	151100	466936905	1827	1829	1838	1827	8954
236	20241023	151000	450572986	1829	1829	1838	1829	1514
237	20241023	150900	447803405	1829	1830	1830	1829	1181
238	20241023	150800	445643013	1830	1830	1841	1830	1146
239	20241023	150700	443545689	1831	1833	1841	1830	4907
240	20241023	150600	434557389	1833	1835	1838	1833	1038
241	20241023	150500	432653787	1835	1835	1839	1835	1145
242	20241023	150400	430552692	1835	1836	1836	1835	1183
243	20241023	150300	428381383	1836	1835	1841	1835	1263
244	20241023	150200	426062913	1835	1837	1838	1835	2696
245	20241023	150100	421111967	1837	1844	1844	1837	2220
246	20241023	150000	417031996	1844	1846	1846	1844	2691
247	20241023	145900	412067233	1850	1847	1850	1846	10
248	20241023	145800	412048761	1847	1846	1847	1846	101
249	20241023	145700	411862215	1851	1851	1851	1851	1
250	20241023	145600	411860364	1846	1852	1852	1846	2
251	20241023	145500	411856666	1845	1848	1848	1845	1183
252	20241023	145400	409672651	1852	1852	1852	1852	1
253	20241023	145300	409670799	1847	1847	1847	1847	1
254	20241023	145200	409668952	1854	1853	1854	1848	6500
255	20241023	145100	397654295	1853	1853	1854	1853	347
256	20241023	145000	397011302	1853	1854	1854	1853	192
257	20241023	144900	396655384	1855	1854	1855	1854	340
258	20241023	144800	396024685	1855	1853	1855	1853	4
259	20241023	144700	396017271	1853	1853	1853	1853	1
260	20241023	144600	396015418	1850	1850	1850	1850	1
261	20241023	144500	396013568	1853	1853	1853	1853	1
262	20241023	144400	396011715	1852	1849	1852	1849	11
263	20241023	144300	395991346	1849	1853	1853	1849	2
264	20241023	144200	395987644	1848	1855	1855	1848	544
265	20241023	144100	394978531	1848	1856	1856	1848	1114
266	20241023	144000	392910955	1856	1851	1856	1851	1603
267	20241023	143900	389936700	1851	1852	1852	1846	202
268	20241023	143800	389562603	1851	1849	1851	1849	1640
269	20241023	143700	386529054	1844	1844	1844	1844	1
270	20241023	143600	386527210	1847	1847	1847	1847	140
271	20241023	143500	386268630	1844	1844	1844	1844	0
272	20241023	143400	386268630	1844	1844	1844	1844	262
273	20241023	143300	385785502	1843	1843	1843	1843	0
274	20241023	143200	385785502	1843	1843	1843	1843	0
275	20241023	143100	385785502	1843	1843	1843	1843	0
276	20241023	143000	385785502	1843	1844	1846	1843	10
277	20241023	142900	385767059	1841	1841	1841	1841	0
278	20241023	142800	385767059	1841	1844	1844	1841	335
279	20241023	142700	385149322	1844	1844	1844	1844	246
280	20241023	142600	384695698	1843	1843	1843	1843	0
281	20241023	142500	384695698	1843	1843	1843	1843	0
282	20241023	142400	384695698	1843	1843	1843	1843	0
283	20241023	142300	384695698	1843	1843	1843	1843	1
284	20241023	142200	384693855	1845	1845	1845	1845	0
285	20241023	142100	384693855	1845	1844	1845	1844	2730
286	20241023	142000	379659725	1844	1845	1845	1844	91
287	20241023	141900	379491831	1848	1848	1848	1848	1
288	20241023	141800	379489983	1844	1844	1844	1844	0
289	20241023	141700	379489983	1844	1844	1844	1844	0
290	20241023	141600	379489983	1844	1845	1845	1844	759
291	20241023	141500	378090318	1844	1844	1844	1844	1
292	20241023	141400	378088474	1849	1849	1849	1849	0
293	20241023	141300	378088474	1849	1845	1849	1844	308
294	20241023	141200	377520241	1845	1843	1852	1843	10253
295	20241023	141100	358576351	1843	1842	1844	1842	1009
296	20241023	141000	356716810	1842	1842	1842	1842	0
297	20241023	140900	356716810	1842	1842	1842	1842	0
298	20241023	140800	356716810	1842	1842	1842	1842	1
299	20241023	140700	356714968	1839	1839	1839	1839	0
300	20241023	140600	356714968	1839	1839	1839	1839	0
301	20241023	140500	356714968	1839	1840	1840	1839	76
302	20241023	140400	356575194	1840	1840	1840	1840	200
303	20241023	140300	356207194	1840	1841	1841	1840	45
304	20241023	140200	356124369	1843	1843	1843	1843	0
305	20241023	140100	356124369	1843	1839	1843	1839	2
306	20241023	140000	356120687	1843	1843	1843	1843	1
307	20241023	135900	356118844	1838	1838	1838	1838	2
308	20241023	135800	356115168	1843	1838	1843	1838	1101
309	20241023	135700	354086030	1843	1843	1843	1843	453
310	20241023	135600	353251151	1836	1839	1842	1836	2494
311	20241023	135500	348659326	1836	1836	1836	1836	0
312	20241023	135400	348659326	1836	1836	1836	1836	0
313	20241023	135300	348659326	1836	1839	1839	1836	2
314	20241023	135200	348655651	1836	1836	1836	1836	1
315	20241023	135100	348653815	1840	1837	1840	1837	50
316	20241023	135000	348561962	1837	1838	1838	1837	6
317	20241023	134900	348550935	1840	1836	1842	1836	2349
318	20241023	134800	344226931	1841	1838	1841	1838	90
319	20241023	134700	344061462	1836	1837	1837	1836	276
320	20241023	134600	343554451	1835	1835	1835	1835	1
321	20241023	134500	343552616	1837	1837	1837	1833	27
322	20241023	134400	343503036	1834	1836	1836	1833	70
323	20241023	134300	343374631	1837	1837	1837	1837	5
324	20241023	134200	343365446	1833	1834	1837	1833	211
325	20241023	134100	342978452	1834	1833	1834	1831	116
326	20241023	134000	342765811	1829	1829	1829	1829	0
327	20241023	133900	342765811	1829	1833	1833	1829	14
328	20241023	133800	342740153	1827	1827	1827	1827	0
329	20241023	133700	342740153	1827	1827	1827	1827	0
330	20241023	133600	342740153	1827	1827	1827	1827	0
331	20241023	133500	342740153	1827	1827	1827	1827	0
332	20241023	133400	342740153	1827	1827	1827	1827	0
333	20241023	133300	342740153	1827	1827	1827	1827	0
334	20241023	133200	342740153	1827	1827	1827	1827	1
335	20241023	133100	342738326	1834	1834	1834	1834	1
336	20241023	133000	342736492	1827	1828	1828	1827	513
337	20241023	132900	341799041	1827	1827	1827	1827	1
338	20241023	132800	341797214	1834	1827	1834	1827	90
339	20241023	132700	341632182	1827	1827	1827	1827	0
340	20241023	132600	341632182	1827	1827	1827	1827	1
341	20241023	132500	341630355	1826	1834	1834	1826	2
342	20241023	132400	341626695	1826	1826	1826	1826	39
343	20241023	132300	341555481	1834	1834	1834	1834	1
344	20241023	132200	341553647	1824	1824	1834	1824	26
345	20241023	132100	341506099	1827	1827	1827	1827	172
346	20241023	132000	341191855	1827	1827	1827	1827	0
347	20241023	131900	341191855	1827	1827	1827	1827	20
348	20241023	131800	341155315	1827	1827	1827	1827	8
349	20241023	131700	341140699	1826	1825	1826	1825	510
350	20241023	131600	340209449	1824	1824	1824	1824	0
351	20241023	131500	340209449	1824	1825	1826	1824	1601
352	20241023	131400	337287025	1824	1821	1824	1821	1461
353	20241023	131300	334622624	1824	1824	1824	1824	0
354	20241023	131200	334622624	1824	1825	1825	1821	2001
355	20241023	131100	330971803	1821	1825	1825	1821	695
356	20241023	131000	329703432	1825	1825	1825	1825	781
357	20241023	130900	328278107	1820	1822	1824	1820	3251
358	20241023	130800	322356647	1823	1822	1823	1822	108
359	20241023	130700	322159771	1822	1822	1822	1822	0
360	20241023	130600	322159771	1822	1822	1827	1822	1154
361	20241023	130500	320052918	1828	1828	1828	1828	0
362	20241023	130400	320052918	1828	1828	1828	1828	0
363	20241023	130300	320052918	1828	1828	1828	1828	1
364	20241023	130200	320051090	1827	1827	1827	1827	500
365	20241023	130100	319137590	1828	1828	1828	1828	0
366	20241023	130000	319137590	1828	1828	1828	1822	9
367	20241023	125900	319121159	1829	1822	1829	1821	1182
368	20241023	125800	316968701	1821	1822	1822	1821	3
369	20241023	125700	316963236	1821	1821	1821	1821	0
370	20241023	125600	316963236	1821	1821	1821	1821	0
371	20241023	125500	316963236	1821	1822	1822	1821	1047
372	20241023	125400	315056394	1823	1828	1828	1822	1433
373	20241023	125300	312436902	1829	1829	1829	1829	0
374	20241023	125200	312436902	1829	1829	1829	1829	0
375	20241023	125100	312436902	1829	1829	1829	1829	0
376	20241023	125000	312436902	1829	1829	1829	1829	1
377	20241023	124900	312435073	1830	1830	1830	1830	1
378	20241023	124800	312433243	1820	1825	1825	1820	9587
379	20241023	124700	294974723	1824	1828	1828	1824	426
380	20241023	124600	294196014	1828	1833	1833	1828	1226
381	20241023	124500	291954881	1828	1828	1828	1828	40
382	20241023	124400	291881761	1828	1829	1829	1828	2967
383	20241023	124300	286458046	1829	1829	1829	1829	0
384	20241023	124200	286458046	1829	1829	1829	1829	0
385	20241023	124100	286458046	1829	1829	1829	1829	11
386	20241023	124000	286437927	1829	1829	1829	1829	1
387	20241023	123900	286436098	1835	1829	1835	1829	5
388	20241023	123800	286426947	1835	1828	1835	1828	2
389	20241023	123700	286423284	1828	1831	1835	1828	10
390	20241023	123600	286404976	1830	1828	1830	1828	892
391	20241023	123500	284773400	1825	1825	1825	1825	688
392	20241023	123400	283517800	1828	1828	1828	1828	0
393	20241023	123300	283517800	1828	1828	1828	1828	0
394	20241023	123200	283517800	1828	1828	1828	1828	0
395	20241023	123100	283517800	1828	1828	1828	1828	1
396	20241023	123000	283515972	1823	1828	1828	1823	11
397	20241023	122900	283495914	1823	1823	1823	1823	1
398	20241023	122800	283494091	1828	1828	1828	1828	0
399	20241023	122700	283494091	1828	1828	1828	1828	1
400	20241023	122600	283492263	1822	1828	1828	1822	360
401	20241023	122500	282835349	1828	1828	1828	1828	0
402	20241023	122400	282835349	1828	1828	1828	1828	0
403	20241023	122300	282835349	1828	1828	1828	1828	0
404	20241023	122200	282835349	1828	1828	1828	1828	2
405	20241023	122100	282831693	1828	1826	1828	1826	3
406	20241023	122000	282826212	1825	1824	1825	1822	1436
407	20241023	121900	280208639	1824	1830	1830	1824	457
408	20241023	121800	279374470	1826	1826	1826	1826	0
409	20241023	121700	279374470	1826	1826	1826	1826	4
410	20241023	121600	279367166	1826	1829	1829	1826	14
411	20241023	121500	279341585	1829	1829	1829	1829	0
412	20241023	121400	279341585	1829	1829	1829	1829	7
413	20241023	121300	279328782	1825	1825	1825	1825	0
414	20241023	121200	279328782	1825	1830	1831	1825	106
415	20241023	121100	279134811	1830	1826	1830	1825	402
416	20241023	121000	278399960	1829	1828	1829	1828	748
417	20241023	120900	277031869	1829	1828	1829	1828	2
418	20241023	120800	277028212	1829	1828	1829	1828	102
419	20241023	120700	276841656	1829	1823	1830	1822	1675
420	20241023	120600	273789774	1822	1830	1830	1822	466
421	20241023	120500	272940704	1822	1822	1822	1822	2
422	20241023	120400	272937060	1830	1823	1830	1822	3504
423	20241023	120300	266551356	1823	1830	1830	1823	2
424	20241023	120200	266547703	1823	1824	1824	1823	90
425	20241023	120100	266383622	1830	1830	1830	1830	0
426	20241023	120000	266383622	1830	1830	1830	1830	0
427	20241023	115900	266383622	1830	1830	1830	1830	0
428	20241023	115800	266383622	1830	1830	1830	1830	1
429	20241023	115700	266381792	1823	1823	1823	1823	2
430	20241023	115600	266378146	1823	1831	1831	1823	2
431	20241023	115500	266374492	1831	1831	1831	1831	1
432	20241023	115400	266372661	1831	1831	1831	1831	1
433	20241023	115300	266370830	1822	1823	1823	1822	550
434	20241023	115200	265368715	1831	1827	1831	1827	782
435	20241023	115100	263939997	1827	1827	1827	1827	0
436	20241023	115000	263939997	1827	1827	1827	1827	0
437	20241023	114900	263939997	1827	1827	1827	1827	0
438	20241023	114800	263939997	1827	1827	1827	1827	0
439	20241023	114700	263939997	1827	1827	1827	1827	2
440	20241023	114600	263936343	1828	1829	1831	1827	16
441	20241023	114500	263907096	1823	1823	1831	1822	2100
442	20241023	114400	260080793	1830	1823	1830	1823	1911
443	20241023	114300	256596971	1829	1823	1829	1823	3
444	20241023	114200	256591490	1823	1823	1823	1823	0
445	20241023	114100	256591490	1823	1824	1824	1823	9
446	20241023	114000	256575075	1823	1824	1824	1823	402
447	20241023	113900	255841828	1826	1830	1830	1826	610
448	20241023	113800	254727928	1826	1826	1826	1826	1
449	20241023	113700	254726102	1831	1827	1833	1826	555
450	20241023	113600	253712643	1832	1826	1832	1826	20
451	20241023	113500	253676063	1836	1836	1836	1836	0
452	20241023	113400	253676063	1836	1836	1836	1836	0
453	20241023	113300	253676063	1836	1837	1837	1826	15
454	20241023	113200	253648531	1837	1826	1837	1826	6
455	20241023	113100	253637564	1825	1825	1825	1825	5
456	20241023	113000	253628439	1837	1837	1837	1837	1
457	20241023	112900	253626602	1824	1831	1831	1824	30
458	20241023	112800	253571818	1837	1833	1837	1832	295
459	20241023	112700	253031100	1833	1834	1834	1833	25
460	20241023	112600	252985274	1835	1835	1835	1835	0
461	20241023	112500	252985274	1835	1835	1835	1835	21
462	20241023	112400	252946739	1838	1828	1842	1828	202
463	20241023	112300	252576760	1828	1827	1828	1827	6
464	20241023	112200	252565797	1822	1826	1826	1822	2412
465	20241023	112100	248171129	1826	1826	1826	1826	0
466	20241023	112000	248171129	1826	1827	1827	1826	59
467	20241023	111900	248063345	1827	1827	1827	1827	700
468	20241023	111800	246784445	1827	1827	1827	1827	0
469	20241023	111700	246784445	1827	1827	1827	1827	0
470	20241023	111600	246784445	1827	1827	1827	1827	0
471	20241023	111500	246784445	1827	1827	1827	1827	1
472	20241023	111400	246782618	1826	1826	1827	1826	6
473	20241023	111300	246771661	1827	1821	1827	1819	1361
474	20241023	111200	244294795	1827	1827	1827	1827	0
475	20241023	111100	244294795	1827	1827	1827	1827	1
476	20241023	111000	244292968	1828	1828	1828	1828	0
477	20241023	110900	244292968	1828	1828	1828	1828	41
478	20241023	110800	244218020	1829	1822	1829	1820	1625
479	20241023	110700	241259156	1829	1830	1830	1829	61
480	20241023	110600	241147577	1830	1830	1830	1830	5
481	20241023	110500	241138427	1830	1830	1830	1830	1
482	20241023	110400	241136597	1822	1823	1823	1822	100
483	20241023	110300	240954396	1830	1830	1830	1830	0
484	20241023	110200	240954396	1830	1822	1830	1822	1202
485	20241023	110100	238764336	1821	1822	1822	1821	219
486	20241023	110000	238365535	1821	1830	1830	1821	700
487	20241023	105900	237084549	1830	1825	1830	1825	147
488	20241023	105800	236816034	1830	1830	1830	1830	27
489	20241023	105700	236766624	1830	1822	1830	1821	1008
490	20241023	105600	234930295	1822	1822	1822	1822	0
491	20241023	105500	234930295	1822	1823	1823	1822	5031
492	20241023	105400	225763403	1830	1828	1830	1823	3
493	20241023	105300	225757922	1828	1828	1828	1828	5
494	20241023	105200	225748782	1822	1822	1822	1822	1
495	20241023	105100	225746960	1831	1831	1831	1831	0
496	20241023	105000	225746960	1831	1822	1831	1822	1101
497	20241023	104900	223740929	1831	1831	1831	1831	0
498	20241023	104800	223740929	1831	1823	1831	1822	4801
499	20241023	104700	214992743	1831	1831	1831	1831	0
500	20241023	104600	214992743	1831	1822	1831	1822	839
501	20241023	104500	213464076	1831	1831	1831	1831	1
502	20241023	104400	213462245	1822	1825	1825	1822	2175
503	20241023	104300	209497239	1833	1833	1833	1833	0
504	20241023	104200	209497239	1833	1833	1833	1833	0
505	20241023	104100	209497239	1833	1825	1833	1825	2006
506	20241023	104000	205836241	1833	1833	1833	1833	0
507	20241023	103900	205836241	1833	1833	1833	1833	1
508	20241023	103800	205834408	1824	1825	1825	1824	1200
509	20241023	103700	203645587	1835	1835	1835	1835	0
510	20241023	103600	203645587	1835	1834	1835	1834	167
511	20241023	103500	203339173	1833	1833	1833	1833	0
512	20241023	103400	203339173	1833	1825	1833	1825	1001
513	20241023	103300	201512340	1835	1835	1835	1835	0
514	20241023	103200	201512340	1835	1824	1835	1824	11
515	20241023	103100	201492170	1824	1824	1824	1824	0
516	20241023	103000	201492170	1824	1824	1824	1824	0
517	20241023	102900	201492170	1824	1824	1824	1824	1
518	20241023	102800	201490346	1833	1833	1833	1833	0
519	20241023	102700	201490346	1833	1824	1833	1823	501
520	20241023	102600	200576994	1833	1824	1833	1824	2
521	20241023	102500	200573337	1824	1824	1824	1824	0
522	20241023	102400	200573337	1824	1825	1825	1824	651
523	20241023	102300	199385911	1825	1825	1825	1825	0
524	20241023	102200	199385911	1825	1825	1825	1825	0
525	20241023	102100	199385911	1825	1825	1825	1825	1
526	20241023	102000	199384086	1824	1824	1824	1824	0
527	20241023	101900	199384086	1824	1825	1825	1824	501
528	20241023	101800	198469762	1825	1825	1825	1825	0
529	20241023	101700	198469762	1825	1836	1836	1825	2
530	20241023	101600	198466101	1824	1837	1837	1824	2
531	20241023	101500	198462440	1824	1830	1835	1824	10014
532	20241023	101400	180086924	1824	1824	1824	1824	0
533	20241023	101300	180086924	1824	1834	1834	1824	65
534	20241023	101200	179968339	1837	1834	1837	1828	5
535	20241023	101100	179959178	1837	1833	1838	1823	26
536	20241023	101000	179911620	1821	1837	1837	1821	411
537	20241023	100900	179157287	1837	1831	1837	1831	1423
538	20241023	100800	176550322	1833	1832	1833	1832	71
539	20241023	100700	176420224	1832	1833	1833	1821	17
540	20241023	100600	176389188	1833	1833	1833	1833	1
541	20241023	100500	176387355	1833	1833	1833	1833	0
542	20241023	100400	176387355	1833	1824	1833	1819	934
543	20241023	100300	174688018	1834	1835	1835	1824	4
544	20241023	100200	174680690	1837	1823	1837	1823	98
545	20241023	100100	174501294	1823	1823	1823	1819	1360
546	20241023	100000	172025005	1823	1820	1823	1820	505
547	20241023	095900	171104402	1820	1823	1823	1820	3188
548	20241023	095800	165292964	1823	1823	1823	1823	0
549	20241023	095700	165292964	1823	1823	1823	1823	80
550	20241023	095600	165147124	1823	1825	1825	1823	3488
551	20241023	095500	158787403	1825	1829	1829	1825	498
552	20241023	095400	157877578	1830	1830	1830	1830	583
553	20241023	095300	156810688	1830	1841	1841	1830	358
554	20241023	095200	156155537	1831	1831	1831	1831	1196
555	20241023	095100	153965661	1831	1831	1831	1831	0
556	20241023	095000	153965661	1831	1831	1842	1831	403
557	20241023	094900	153227757	1843	1843	1843	1831	4
558	20241023	094800	153220398	1843	1831	1843	1831	2
559	20241023	094700	153216724	1831	1835	1835	1831	300
560	20241023	094600	152667341	1835	1842	1843	1830	1588
561	20241023	094500	149741763	1828	1842	1843	1828	1010
562	20241023	094400	147881235	1843	1843	1843	1843	1
563	20241023	094300	147879392	1840	1826	1844	1826	6598
564	20241023	094200	135808566	1825	1823	1825	1823	2376
565	20241023	094100	131474783	1823	1820	1823	1820	605
566	20241023	094000	130373596	1818	1820	1820	1818	2664
567	20241023	093900	125527668	1820	1820	1820	1820	204
568	20241023	093800	125156388	1820	1820	1820	1820	541
569	20241023	093700	124171768	1820	1820	1820	1820	504
570	20241023	093600	123254488	1820	1816	1820	1816	888
571	20241023	093500	121640182	1817	1817	1817	1817	6
572	20241023	093400	121629280	1818	1816	1818	1813	5217
573	20241023	093300	112164397	1819	1820	1820	1816	1127
574	20241023	093200	110117758	1821	1821	1821	1821	0
575	20241023	093100	110117758	1821	1821	1821	1815	610
576	20241023	093000	109007602	1821	1815	1821	1815	23
577	20241023	092900	108965851	1821	1821	1821	1821	0
578	20241023	092800	108965851	1821	1816	1821	1815	1014
579	20241023	092700	107125285	1821	1816	1821	1816	11
580	20241023	092600	107105304	1821	1821	1821	1821	0
581	20241023	092500	107105304	1821	1821	1821	1821	0
582	20241023	092400	107105304	1821	1815	1821	1815	252
583	20241023	092300	106647892	1815	1818	1822	1815	4953
584	20241023	092200	97647473	1823	1823	1823	1823	40
585	20241023	092100	97574553	1823	1820	1823	1820	467
586	20241023	092000	96724544	1818	1817	1820	1817	710
587	20241023	091900	95434174	1818	1818	1818	1818	1910
588	20241023	091800	91961794	1818	1820	1820	1818	1067
589	20241023	091700	90021966	1817	1818	1818	1817	744
590	20241023	091600	88669384	1818	1818	1819	1818	3698
591	20241023	091500	81943186	1818	1819	1819	1817	4263
592	20241023	091400	74196210	1819	1821	1821	1818	3328
593	20241023	091300	68141345	1822	1826	1826	1822	3891
594	20241023	091200	61044617	1826	1829	1839	1826	694
595	20241023	091100	59776402	1842	1832	1842	1830	2258
596	20241023	091000	55643996	1832	1835	1835	1832	453
597	20241023	090900	54813896	1844	1832	1846	1832	29
598	20241023	090800	54760652	1833	1842	1842	1833	3445
599	20241023	090700	48432180	1842	1844	1852	1842	2503
600	20241023	090600	43818720	1844	1852	1853	1844	2970
601	20241023	090500	38318287	1852	1852	1852	1843	1407
602	20241023	090400	35724710	1852	1845	1853	1844	675
603	20241023	090300	34479877	1857	1857	1857	1852	77
604	20241023	090200	34337263	1844	1857	1858	1843	9493
605	20241023	090100	16797170	1851	1860	1860	1851	2044
606	20241023	090000	13009547	1861	1843	1862	1843	6392