KissMeData/017900/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	190400	205260497	1773	1773	1773	1773	408
3	20241025	190300	205260497	1773	1773	1773	1773	0
4	20241025	190200	205260497	1773	1773	1773	1773	0
5	20241025	190100	205260497	1773	1773	1773	1773	0
6	20241025	190000	205260497	1773	1773	1773	1773	0
7	20241025	185900	205260497	1773	1773	1773	1773	0
8	20241025	185800	205260497	1773	1773	1773	1773	0
9	20241025	185700	205260497	1773	1773	1773	1773	0
10	20241025	185600	205260497	1773	1773	1773	1773	0
11	20241025	185500	205260497	1773	1773	1773	1773	0
12	20241025	185400	205260497	1773	1773	1773	1773	0
13	20241025	185300	205260497	1773	1773	1773	1773	0
14	20241025	185200	205260497	1773	1773	1773	1773	0
15	20241025	185100	205260497	1773	1773	1773	1773	0
16	20241025	185000	205260497	1773	1773	1773	1773	0
17	20241025	184900	205260497	1773	1773	1773	1773	0
18	20241025	184800	205260497	1773	1773	1773	1773	0
19	20241025	184700	205260497	1773	1773	1773	1773	0
20	20241025	184600	205260497	1773	1773	1773	1773	0
21	20241025	184500	205260497	1773	1773	1773	1773	0
22	20241025	184400	205260497	1773	1773	1773	1773	0
23	20241025	184300	205260497	1773	1773	1773	1773	0
24	20241025	184200	205260497	1773	1773	1773	1773	0
25	20241025	184100	205260497	1773	1773	1773	1773	0
26	20241025	184000	205260497	1773	1773	1773	1773	0
27	20241025	183900	205260497	1773	1773	1773	1773	0
28	20241025	183800	205260497	1773	1773	1773	1773	0
29	20241025	183700	205260497	1773	1773	1773	1773	0
30	20241025	183600	205260497	1773	1773	1773	1773	0
31	20241025	183500	205260497	1773	1773	1773	1773	0
32	20241025	183400	205260497	1773	1773	1773	1773	408
33	20241025	183300	205260497	1773	1773	1773	1773	0
34	20241025	183200	205260497	1773	1773	1773	1773	0
35	20241025	183100	205260497	1773	1773	1773	1773	0
36	20241025	183000	205260497	1773	1773	1773	1773	0
37	20241025	182900	205260497	1773	1773	1773	1773	0
38	20241025	182800	205260497	1773	1773	1773	1773	0
39	20241025	182700	205260497	1773	1773	1773	1773	0
40	20241025	182600	205260497	1773	1773	1773	1773	0
41	20241025	182500	205260497	1773	1773	1773	1773	0
42	20241025	182400	205260497	1773	1773	1773	1773	0
43	20241025	182300	205260497	1773	1773	1773	1773	0
44	20241025	182200	205260497	1773	1773	1773	1773	0
45	20241025	182100	205260497	1773	1773	1773	1773	0
46	20241025	182000	205260497	1773	1773	1773	1773	0
47	20241025	181900	205260497	1773	1773	1773	1773	0
48	20241025	181800	205260497	1773	1773	1773	1773	0
49	20241025	181700	205260497	1773	1773	1773	1773	0
50	20241025	181600	205260497	1773	1773	1773	1773	0
51	20241025	181500	205260497	1773	1773	1773	1773	0
52	20241025	181400	205260497	1773	1773	1773	1773	0
53	20241025	181300	205260497	1773	1773	1773	1773	0
54	20241025	181200	205260497	1773	1773	1773	1773	0
55	20241025	181100	205260497	1773	1773	1773	1773	0
56	20241025	181000	205260497	1773	1773	1773	1773	0
57	20241025	180900	205260497	1773	1773	1773	1773	0
58	20241025	180800	205260497	1773	1773	1773	1773	0
59	20241025	180700	205260497	1773	1773	1773	1773	0
60	20241025	180600	205260497	1773	1773	1773	1773	0
61	20241025	180500	205260497	1773	1773	1773	1773	0
62	20241025	180400	205260497	1773	1773	1773	1773	408
63	20241025	180300	205260497	1773	1773	1773	1773	0
64	20241025	180200	205260497	1773	1773	1773	1773	0
65	20241025	180100	205260497	1773	1773	1773	1773	0
66	20241025	180000	205260497	1773	1773	1773	1773	0
67	20241025	175900	205260497	1773	1773	1773	1773	0
68	20241025	175800	205260497	1773	1773	1773	1773	0
69	20241025	175700	205260497	1773	1773	1773	1773	0
70	20241025	175600	205260497	1773	1773	1773	1773	0
71	20241025	175500	205260497	1773	1773	1773	1773	0
72	20241025	175400	205260497	1773	1773	1773	1773	0
73	20241025	175300	205260497	1773	1773	1773	1773	0
74	20241025	175200	205260497	1773	1773	1773	1773	0
75	20241025	175100	205260497	1773	1773	1773	1773	0
76	20241025	175000	205260497	1773	1773	1773	1773	0
77	20241025	174900	205260497	1773	1773	1773	1773	0
78	20241025	174800	205260497	1773	1773	1773	1773	0
79	20241025	174700	205260497	1773	1773	1773	1773	0
80	20241025	174600	205260497	1773	1773	1773	1773	0
81	20241025	174500	205260497	1773	1773	1773	1773	0
82	20241025	174400	205260497	1773	1773	1773	1773	0
83	20241025	174300	205260497	1773	1773	1773	1773	0
84	20241025	174200	205260497	1773	1773	1773	1773	0
85	20241025	174100	205260497	1773	1773	1773	1773	0
86	20241025	174000	205260497	1773	1773	1773	1773	0
87	20241025	173900	205260497	1773	1773	1773	1773	0
88	20241025	173800	205260497	1773	1773	1773	1773	0
89	20241025	173700	205260497	1773	1773	1773	1773	0
90	20241025	173600	205260497	1773	1773	1773	1773	0
91	20241025	173500	205260497	1773	1773	1773	1773	0
92	20241025	173400	205260497	1773	1773	1773	1773	408
93	20241025	173300	205260497	1773	1773	1773	1773	0
94	20241025	173200	205260497	1773	1773	1773	1773	0
95	20241025	173100	205260497	1773	1773	1773	1773	0
96	20241025	173000	205260497	1773	1773	1773	1773	0
97	20241025	172900	205260497	1773	1773	1773	1773	0
98	20241025	172800	205260497	1773	1773	1773	1773	0
99	20241025	172700	205260497	1773	1773	1773	1773	0
100	20241025	172600	205260497	1773	1773	1773	1773	0
101	20241025	172500	205260497	1773	1773	1773	1773	0
102	20241025	172400	205260497	1773	1773	1773	1773	0
103	20241025	172300	205260497	1773	1773	1773	1773	0
104	20241025	172200	205260497	1773	1773	1773	1773	0
105	20241025	172100	205260497	1773	1773	1773	1773	0
106	20241025	172000	205260497	1773	1773	1773	1773	0
107	20241025	171900	205260497	1773	1773	1773	1773	0
108	20241025	171800	205260497	1773	1773	1773	1773	0
109	20241025	171700	205260497	1773	1773	1773	1773	0
110	20241025	171600	205260497	1773	1773	1773	1773	0
111	20241025	171500	205260497	1773	1773	1773	1773	0
112	20241025	171400	205260497	1773	1773	1773	1773	0
113	20241025	171300	205260497	1773	1773	1773	1773	0
114	20241025	171200	205260497	1773	1773	1773	1773	0
115	20241025	171100	205260497	1773	1773	1773	1773	0
116	20241025	171000	205260497	1773	1773	1773	1773	0
117	20241025	170900	205260497	1773	1773	1773	1773	0
118	20241025	170800	205260497	1773	1773	1773	1773	0
119	20241025	170700	205260497	1773	1773	1773	1773	0
120	20241025	170600	205260497	1773	1773	1773	1773	0
121	20241025	170500	205260497	1773	1773	1773	1773	0
122	20241025	170400	205260497	1773	1773	1773	1773	408
123	20241025	170300	205260497	1773	1773	1773	1773	0
124	20241025	170200	205260497	1773	1773	1773	1773	0
125	20241025	170100	205260497	1773	1773	1773	1773	0
126	20241025	170000	205260497	1773	1773	1773	1773	0
127	20241025	165900	205260497	1773	1773	1773	1773	0
128	20241025	165800	205260497	1773	1773	1773	1773	0
129	20241025	165700	205260497	1773	1773	1773	1773	0
130	20241025	165600	205260497	1773	1773	1773	1773	0
131	20241025	165500	205260497	1773	1773	1773	1773	0
132	20241025	165400	205260497	1773	1773	1773	1773	0
133	20241025	165300	205260497	1773	1773	1773	1773	0
134	20241025	165200	205260497	1773	1773	1773	1773	0
135	20241025	165100	205260497	1773	1773	1773	1773	0
136	20241025	165000	205260497	1773	1773	1773	1773	0
137	20241025	164900	205260497	1773	1773	1773	1773	0
138	20241025	164800	205260497	1773	1773	1773	1773	0
139	20241025	164700	205260497	1773	1773	1773	1773	0
140	20241025	164600	205260497	1773	1773	1773	1773	0
141	20241025	164500	205260497	1773	1773	1773	1773	0
142	20241025	164400	205260497	1773	1773	1773	1773	0
143	20241025	164300	205260497	1773	1773	1773	1773	0
144	20241025	164200	205260497	1773	1773	1773	1773	0
145	20241025	164100	205260497	1773	1773	1773	1773	0
146	20241025	164000	205260497	1773	1773	1773	1773	0
147	20241025	163900	205260497	1773	1773	1773	1773	0
148	20241025	163800	205260497	1773	1773	1773	1773	0
149	20241025	163700	205260497	1773	1773	1773	1773	0
150	20241025	163600	205260497	1773	1773	1773	1773	0
151	20241025	163500	205260497	1773	1773	1773	1773	0
152	20241025	163400	205260497	1773	1773	1773	1773	408
153	20241025	163300	205260497	1773	1773	1773	1773	0
154	20241025	163200	205260497	1773	1773	1773	1773	0
155	20241025	163100	205260497	1773	1773	1773	1773	0
156	20241025	163000	205260497	1773	1773	1773	1773	0
157	20241025	162900	205260497	1773	1773	1773	1773	0
158	20241025	162800	205260497	1773	1773	1773	1773	0
159	20241025	162700	205260497	1773	1773	1773	1773	0
160	20241025	162600	205260497	1773	1773	1773	1773	0
161	20241025	162500	205260497	1773	1773	1773	1773	0
162	20241025	162400	205260497	1773	1773	1773	1773	0
163	20241025	162300	205260497	1773	1773	1773	1773	0
164	20241025	162200	205260497	1773	1773	1773	1773	0
165	20241025	162100	205260497	1773	1773	1773	1773	0
166	20241025	162000	205260497	1773	1773	1773	1773	0
167	20241025	161900	205260497	1773	1773	1773	1773	0
168	20241025	161800	205260497	1773	1773	1773	1773	0
169	20241025	161700	205260497	1773	1773	1773	1773	0
170	20241025	161600	205260497	1773	1773	1773	1773	0
171	20241025	161500	205260497	1773	1773	1773	1773	0
172	20241025	161400	205260497	1773	1773	1773	1773	0
173	20241025	161300	205260497	1773	1773	1773	1773	0
174	20241025	161200	205260497	1773	1773	1773	1773	0
175	20241025	161100	205260497	1773	1773	1773	1773	0
176	20241025	161000	205260497	1773	1773	1773	1773	0
177	20241025	160900	205260497	1773	1773	1773	1773	0
178	20241025	160800	205260497	1773	1773	1773	1773	0
179	20241025	160700	205260497	1773	1773	1773	1773	0
180	20241025	160600	205260497	1773	1773	1773	1773	0
181	20241025	160500	205260497	1773	1773	1773	1773	0
182	20241025	160400	205260497	1773	1773	1773	1773	408
183	20241025	160300	205260497	1773	1773	1773	1773	0
184	20241025	160200	205260497	1773	1773	1773	1773	0
185	20241025	160100	205260497	1773	1773	1773	1773	0
186	20241025	160000	205260497	1773	1773	1773	1773	0
187	20241025	155900	205260497	1773	1773	1773	1773	0
188	20241025	155800	205260497	1773	1773	1773	1773	0
189	20241025	155700	205260497	1773	1773	1773	1773	0
190	20241025	155600	205260497	1773	1773	1773	1773	0
191	20241025	155500	205260497	1773	1773	1773	1773	0
192	20241025	155400	205260497	1773	1773	1773	1773	0
193	20241025	155300	205260497	1773	1773	1773	1773	0
194	20241025	155200	205260497	1773	1773	1773	1773	0
195	20241025	155100	205260497	1773	1773	1773	1773	0
196	20241025	155000	205260497	1773	1773	1773	1773	0
197	20241025	154900	205260497	1773	1773	1773	1773	0
198	20241025	154800	205260497	1773	1773	1773	1773	0
199	20241025	154700	205260497	1773	1773	1773	1773	0
200	20241025	154600	205260497	1773	1773	1773	1773	0
201	20241025	154500	205260497	1773	1773	1773	1773	0
202	20241025	154400	205260497	1773	1773	1773	1773	0
203	20241025	154300	205260497	1773	1773	1773	1773	0
204	20241025	154200	205260497	1773	1773	1773	1773	0
205	20241025	154100	205260497	1773	1773	1773	1773	0
206	20241025	154000	205260497	1773	1773	1773	1773	0
207	20241025	153900	205260497	1773	1773	1773	1773	0
208	20241025	153800	205260497	1773	1773	1773	1773	0
209	20241025	153700	205260497	1773	1773	1773	1773	0
210	20241025	153600	205260497	1773	1773	1773	1773	0
211	20241025	153500	205260497	1773	1773	1773	1773	0
212	20241025	153400	205260497	1773	1773	1773	1773	408
213	20241025	153300	205260497	1773	1773	1773	1773	0
214	20241025	153200	205260497	1773	1773	1773	1773	0
215	20241025	153100	205260497	1773	1773	1773	1773	0
216	20241025	153000	205260497	1773	1773	1773	1773	408
217	20241025	152900	204537113	1764	1764	1764	1764	0
218	20241025	152800	204537113	1764	1764	1764	1764	0
219	20241025	152700	204537113	1764	1764	1764	1764	0
220	20241025	152600	204537113	1764	1764	1764	1764	0
221	20241025	152500	204537113	1764	1764	1764	1764	0
222	20241025	152400	204537113	1764	1764	1764	1764	0
223	20241025	152300	204537113	1764	1764	1764	1764	0
224	20241025	152200	204537113	1764	1764	1764	1764	0
225	20241025	152100	204537113	1764	1764	1764	1764	0
226	20241025	152000	204537113	1764	1764	1764	1764	0
227	20241025	151900	204537113	1764	1770	1771	1764	574
228	20241025	151800	203520823	1764	1765	1770	1764	2063
229	20241025	151700	199876944	1764	1764	1764	1764	0
230	20241025	151600	199876944	1764	1764	1764	1764	0
231	20241025	151500	199876944	1764	1768	1768	1764	153
232	20241025	151400	199606848	1763	1763	1763	1763	0
233	20241025	151300	199606848	1763	1764	1764	1763	881
234	20241025	151200	198052765	1764	1766	1766	1764	3603
235	20241025	151100	191695821	1766	1768	1768	1766	1002
236	20241025	151000	189926287	1766	1766	1766	1766	20
237	20241025	150900	189890967	1766	1768	1768	1766	2793
238	20241025	150800	184958527	1768	1767	1768	1767	750
239	20241025	150700	183633273	1766	1765	1767	1765	108
240	20241025	150600	183442555	1766	1766	1766	1766	0
241	20241025	150500	183442555	1766	1766	1766	1766	18
242	20241025	150400	183410767	1767	1766	1767	1766	6
243	20241025	150300	183400166	1766	1766	1766	1766	0
244	20241025	150200	183400166	1766	1764	1766	1764	543
245	20241025	150100	182441769	1765	1765	1765	1765	1449
246	20241025	150000	179884284	1765	1767	1767	1765	1077
247	20241025	145900	177982764	1766	1766	1766	1766	0
248	20241025	145800	177982764	1766	1767	1767	1766	1200
249	20241025	145700	175862907	1768	1768	1768	1768	101
250	20241025	145600	175684339	1768	1767	1768	1767	1461
251	20241025	145500	173102606	1768	1768	1768	1768	234
252	20241025	145400	172688894	1767	1768	1768	1767	6
253	20241025	145300	172678287	1767	1767	1767	1767	0
254	20241025	145200	172678287	1767	1767	1767	1767	0
255	20241025	145100	172678287	1767	1767	1767	1767	0
256	20241025	145000	172678287	1767	1767	1767	1767	1
257	20241025	144900	172676520	1769	1769	1769	1769	26
258	20241025	144800	172630526	1767	1769	1769	1767	217
259	20241025	144700	172246665	1772	1772	1772	1772	0
260	20241025	144600	172246665	1772	1772	1772	1772	0
261	20241025	144500	172246665	1772	1772	1772	1772	0
262	20241025	144400	172246665	1772	1772	1772	1772	0
263	20241025	144300	172246665	1772	1772	1772	1772	20
264	20241025	144200	172211225	1772	1772	1772	1772	0
265	20241025	144100	172211225	1772	1772	1772	1772	0
266	20241025	144000	172211225	1772	1772	1772	1772	0
267	20241025	143900	172211225	1772	1772	1772	1772	0
268	20241025	143800	172211225	1772	1772	1772	1772	0
269	20241025	143700	172211225	1772	1772	1772	1772	0
270	20241025	143600	172211225	1772	1772	1772	1772	25
271	20241025	143500	172166925	1772	1772	1772	1772	0
272	20241025	143400	172166925	1772	1772	1772	1772	0
273	20241025	143300	172166925	1772	1772	1772	1772	0
274	20241025	143200	172166925	1772	1772	1772	1772	0
275	20241025	143100	172166925	1772	1772	1772	1772	0
276	20241025	143000	172166925	1772	1772	1772	1772	0
277	20241025	142900	172166925	1772	1772	1772	1772	152
278	20241025	142800	171897581	1773	1768	1773	1768	1451
279	20241025	142700	169332208	1769	1769	1769	1769	1
280	20241025	142600	169330439	1768	1768	1768	1768	50
281	20241025	142500	169242039	1770	1770	1770	1770	192
282	20241025	142400	168902199	1770	1770	1770	1770	1
283	20241025	142300	168900429	1770	1770	1770	1770	78
284	20241025	142200	168762369	1772	1772	1772	1772	13
285	20241025	142100	168739333	1766	1772	1772	1766	15
286	20241025	142000	168712777	1773	1772	1773	1766	1120
287	20241025	141900	166730820	1769	1769	1769	1769	0
288	20241025	141800	166730820	1769	1769	1769	1769	1152
289	20241025	141700	164692932	1769	1769	1769	1769	0
290	20241025	141600	164692932	1769	1771	1771	1769	2661
291	20241025	141500	159982453	1771	1771	1771	1771	600
292	20241025	141400	158919853	1773	1773	1773	1773	1
293	20241025	141300	158918080	1770	1770	1770	1770	0
294	20241025	141200	158918080	1770	1770	1770	1770	0
295	20241025	141100	158918080	1770	1770	1770	1770	0
296	20241025	141000	158918080	1770	1770	1770	1770	0
297	20241025	140900	158918080	1770	1773	1773	1770	2300
298	20241025	140800	154846950	1773	1774	1774	1773	27
299	20241025	140700	154799069	1775	1776	1776	1774	34
300	20241025	140600	154738721	1776	1774	1776	1774	30
301	20241025	140500	154685487	1773	1773	1773	1773	6
302	20241025	140400	154674849	1772	1772	1772	1772	77
303	20241025	140300	154538405	1773	1773	1773	1773	9
304	20241025	140200	154522448	1770	1770	1770	1770	0
305	20241025	140100	154522448	1770	1772	1772	1770	9789
306	20241025	140000	137190094	1772	1772	1772	1772	0
307	20241025	135900	137190094	1772	1772	1772	1772	0
308	20241025	135800	137190094	1772	1772	1772	1772	0
309	20241025	135700	137190094	1772	1772	1772	1772	0
310	20241025	135600	137190094	1772	1772	1772	1772	0
311	20241025	135500	137190094	1772	1773	1773	1771	101
312	20241025	135400	137011118	1774	1774	1774	1774	1
313	20241025	135300	137009344	1770	1770	1770	1770	0
314	20241025	135200	137009344	1770	1774	1774	1770	91
315	20241025	135100	136848154	1777	1777	1777	1777	0
316	20241025	135000	136848154	1777	1777	1777	1777	0
317	20241025	134900	136848154	1777	1777	1777	1777	0
318	20241025	134800	136848154	1777	1777	1777	1777	0
319	20241025	134700	136848154	1777	1777	1777	1777	1084
320	20241025	134600	134921886	1777	1771	1777	1771	107
321	20241025	134500	134732065	1777	1777	1777	1777	539
322	20241025	134400	133774262	1777	1777	1777	1777	0
323	20241025	134300	133774262	1777	1777	1777	1777	0
324	20241025	134200	133774262	1777	1773	1777	1770	4101
325	20241025	134100	126512031	1774	1774	1774	1774	108
326	20241025	134000	126320439	1774	1774	1774	1774	0
327	20241025	133900	126320439	1774	1774	1774	1774	0
328	20241025	133800	126320439	1774	1774	1774	1774	5
329	20241025	133700	126311569	1774	1774	1774	1773	6
330	20241025	133600	126300926	1774	1774	1774	1774	1
331	20241025	133500	126299152	1773	1773	1773	1773	0
332	20241025	133400	126299152	1773	1775	1776	1773	1558
333	20241025	133300	123534781	1775	1775	1775	1775	0
334	20241025	133200	123534781	1775	1775	1775	1775	1
335	20241025	133100	123533006	1776	1776	1776	1776	168
336	20241025	133000	123234638	1775	1775	1775	1775	9
337	20241025	132900	123218663	1775	1775	1775	1775	1
338	20241025	132800	123216888	1774	1774	1774	1774	0
339	20241025	132700	123216888	1774	1774	1774	1774	0
340	20241025	132600	123216888	1774	1774	1774	1774	1
341	20241025	132500	123215114	1776	1773	1776	1773	69
342	20241025	132400	123092723	1774	1774	1774	1774	5
343	20241025	132300	123083853	1774	1774	1774	1774	5
344	20241025	132200	123074983	1773	1774	1774	1773	5
345	20241025	132100	123066114	1774	1774	1774	1774	0
346	20241025	132000	123066114	1774	1774	1774	1774	0
347	20241025	131900	123066114	1774	1774	1774	1774	0
348	20241025	131800	123066114	1774	1774	1774	1774	0
349	20241025	131700	123066114	1774	1774	1774	1774	0
350	20241025	131600	123066114	1774	1774	1774	1774	1
351	20241025	131500	123064340	1775	1775	1775	1775	1
352	20241025	131400	123062565	1773	1774	1774	1773	2
353	20241025	131300	123059018	1775	1775	1775	1775	0
354	20241025	131200	123059018	1775	1775	1775	1775	0
355	20241025	131100	123059018	1775	1775	1775	1775	1
356	20241025	131000	123057243	1773	1774	1774	1773	301
357	20241025	130900	122523550	1776	1775	1776	1775	15
358	20241025	130800	122496924	1775	1775	1775	1775	1
359	20241025	130700	122495149	1773	1773	1773	1773	0
360	20241025	130600	122495149	1773	1773	1773	1773	0
361	20241025	130500	122495149	1773	1774	1774	1773	351
362	20241025	130400	121872477	1774	1775	1775	1774	532
363	20241025	130300	120928178	1776	1776	1776	1776	91
364	20241025	130200	120766562	1776	1778	1778	1776	835
365	20241025	130100	119283325	1779	1779	1779	1779	10
366	20241025	130000	119265535	1777	1780	1780	1777	10
367	20241025	125900	119247757	1782	1779	1782	1777	276
368	20241025	125800	118756928	1779	1781	1781	1779	298
369	20241025	125700	118226680	1781	1782	1782	1781	11
370	20241025	125600	118207079	1783	1783	1783	1783	0
371	20241025	125500	118207079	1783	1783	1783	1783	0
372	20241025	125400	118207079	1783	1783	1783	1783	0
373	20241025	125300	118207079	1783	1783	1783	1783	0
374	20241025	125200	118207079	1783	1784	1784	1783	576
375	20241025	125100	117180062	1785	1785	1785	1785	1
376	20241025	125000	117178277	1784	1785	1785	1784	2
377	20241025	124900	117174708	1785	1785	1787	1785	11
378	20241025	124800	117155070	1785	1785	1785	1785	2
379	20241025	124700	117151500	1783	1783	1783	1783	0
380	20241025	124600	117151500	1783	1786	1786	1783	12
381	20241025	124500	117130074	1786	1786	1786	1786	1
382	20241025	124400	117128288	1784	1784	1784	1784	1
383	20241025	124300	117126504	1786	1786	1786	1786	0
384	20241025	124200	117126504	1786	1783	1786	1783	2
385	20241025	124100	117122935	1787	1787	1787	1787	1
386	20241025	124000	117121148	1782	1782	1782	1782	1
387	20241025	123900	117119366	1787	1787	1787	1779	209
388	20241025	123800	116747004	1788	1788	1788	1788	5
389	20241025	123700	116738064	1789	1789	1789	1789	0
390	20241025	123600	116738064	1789	1789	1789	1789	0
391	20241025	123500	116738064	1789	1789	1789	1789	0
392	20241025	123400	116738064	1789	1789	1789	1789	0
393	20241025	123300	116738064	1789	1789	1789	1789	4
394	20241025	123200	116730908	1789	1789	1789	1789	0
395	20241025	123100	116730908	1789	1789	1789	1789	4
396	20241025	123000	116723752	1789	1789	1789	1789	0
397	20241025	122900	116723752	1789	1788	1789	1788	104
398	20241025	122800	116537791	1788	1788	1788	1788	54
399	20241025	122700	116441239	1788	1788	1788	1788	0
400	20241025	122600	116441239	1788	1788	1788	1788	0
401	20241025	122500	116441239	1788	1788	1788	1788	4
402	20241025	122400	116434087	1788	1786	1788	1786	8
403	20241025	122300	116419790	1786	1786	1786	1786	4
404	20241025	122200	116412646	1784	1785	1786	1784	407
405	20241025	122100	115686147	1785	1784	1785	1784	49
406	20241025	122000	115598687	1781	1782	1785	1781	115
407	20241025	121900	115393446	1778	1778	1778	1778	0
408	20241025	121800	115393446	1778	1778	1778	1778	0
409	20241025	121700	115393446	1778	1778	1778	1778	0
410	20241025	121600	115393446	1778	1778	1778	1778	1
411	20241025	121500	115391668	1779	1782	1782	1779	42
412	20241025	121400	115316868	1775	1775	1775	1775	0
413	20241025	121300	115316868	1775	1775	1775	1775	0
414	20241025	121200	115316868	1775	1775	1775	1775	0
415	20241025	121100	115316868	1775	1775	1775	1775	0
416	20241025	121000	115316868	1775	1777	1785	1775	2575
417	20241025	120900	110741070	1779	1779	1779	1779	177
418	20241025	120800	110426187	1777	1777	1777	1777	1
419	20241025	120700	110424410	1778	1778	1778	1778	49
420	20241025	120600	110337288	1778	1778	1778	1778	11
421	20241025	120500	110317730	1779	1778	1779	1778	13
422	20241025	120400	110294613	1779	1780	1780	1778	68
423	20241025	120300	110173630	1779	1783	1783	1779	162
424	20241025	120200	109885220	1783	1785	1785	1783	79
425	20241025	120100	109744258	1785	1789	1789	1785	163
426	20241025	120000	109453117	1790	1791	1791	1790	26
427	20241025	115900	109406563	1793	1793	1793	1793	4
428	20241025	115800	109399391	1791	1793	1794	1791	109
429	20241025	115700	109204142	1794	1793	1794	1792	20
430	20241025	115600	109168278	1794	1792	1794	1792	10
431	20241025	115500	109150347	1792	1792	1792	1792	5
432	20241025	115400	109141387	1790	1790	1790	1790	1
433	20241025	115300	109139597	1797	1791	1797	1791	420
434	20241025	115200	108387084	1790	1790	1790	1790	1
435	20241025	115100	108385294	1791	1791	1791	1791	4
436	20241025	115000	108378130	1790	1790	1790	1790	5
437	20241025	114900	108369180	1789	1790	1792	1789	37
438	20241025	114800	108302922	1791	1790	1792	1789	29
439	20241025	114700	108250985	1790	1790	1790	1790	5
440	20241025	114600	108242035	1788	1789	1792	1788	56
441	20241025	114500	108141755	1791	1790	1791	1788	72
442	20241025	114400	108012908	1787	1790	1791	1787	56
443	20241025	114300	107912666	1785	1786	1792	1785	201
444	20241025	114200	107552932	1784	1786	1786	1784	6
445	20241025	114100	107542218	1786	1786	1787	1784	46
446	20241025	114000	107460100	1787	1788	1788	1787	15
447	20241025	113900	107433285	1787	1788	1790	1786	108
448	20241025	113800	107240047	1783	1783	1790	1782	163
449	20241025	113700	106948712	1784	1783	1784	1782	7
450	20241025	113600	106936231	1778	1778	1787	1777	51
451	20241025	113500	106845394	1775	1776	1783	1773	84
452	20241025	113400	106695980	1776	1775	1778	1775	38
453	20241025	113300	106628462	1773	1779	1779	1773	101
454	20241025	113200	106449270	1777	1777	1777	1777	1
455	20241025	113100	106447493	1792	1775	1792	1775	101
456	20241025	113000	106267707	1773	1772	1778	1772	1823
457	20241025	112900	103033412	1771	1772	1772	1771	9
458	20241025	112800	103017472	1771	1771	1771	1771	2
459	20241025	112700	103013930	1770	1770	1770	1770	0
460	20241025	112600	103013930	1770	1770	1770	1770	0
461	20241025	112500	103013930	1770	1770	1770	1770	0
462	20241025	112400	103013930	1770	1770	1770	1770	0
463	20241025	112300	103013930	1770	1768	1771	1768	25
464	20241025	112200	102969662	1769	1771	1772	1769	331
465	20241025	112100	102384044	1770	1771	1771	1770	11
466	20241025	112000	102364564	1767	1773	1773	1767	541
467	20241025	111900	101407972	1774	1773	1774	1773	25
468	20241025	111800	101363646	1773	1773	1773	1773	0
469	20241025	111700	101363646	1773	1773	1773	1773	5
470	20241025	111600	101354781	1773	1770	1774	1766	1773
471	20241025	111500	98219418	1770	1771	1771	1770	560
472	20241025	111400	97228208	1772	1772	1772	1772	15
473	20241025	111300	97201628	1774	1774	1774	1774	0
474	20241025	111200	97201628	1774	1774	1774	1774	101
475	20241025	111100	97022454	1774	1774	1774	1774	101
476	20241025	111000	96843280	1775	1775	1775	1775	0
477	20241025	110900	96843280	1775	1775	1775	1775	0
478	20241025	110800	96843280	1775	1771	1775	1770	1785
479	20241025	110700	93682305	1771	1771	1775	1771	1416
480	20241025	110600	91174545	1771	1771	1772	1771	1008
481	20241025	110500	89388371	1772	1772	1772	1772	494
482	20241025	110400	88513003	1772	1773	1773	1772	4
483	20241025	110300	88505912	1772	1773	1774	1772	176
484	20241025	110200	88193996	1774	1775	1775	1773	43
485	20241025	110100	88117713	1776	1777	1777	1776	39
486	20241025	110000	88048437	1776	1777	1777	1776	161
487	20241025	105900	87762350	1776	1776	1776	1776	10
488	20241025	105800	87744590	1778	1778	1778	1778	2
489	20241025	105700	87741034	1780	1780	1780	1780	0
490	20241025	105600	87741034	1780	1772	1780	1772	360
491	20241025	105500	87102876	1780	1780	1780	1780	1
492	20241025	105400	87101096	1782	1782	1782	1782	0
493	20241025	105300	87101096	1782	1782	1782	1782	0
494	20241025	105200	87101096	1782	1782	1782	1771	1129
495	20241025	105100	85099439	1783	1783	1783	1783	73
496	20241025	105000	84969280	1783	1783	1783	1783	0
497	20241025	104900	84969280	1783	1783	1783	1783	55
498	20241025	104800	84871215	1783	1774	1783	1773	1046
499	20241025	104700	83016216	1784	1784	1784	1784	0
500	20241025	104600	83016216	1784	1784	1784	1784	0
501	20241025	104500	83016216	1784	1784	1785	1784	302
502	20241025	104400	82477177	1785	1782	1785	1782	2
503	20241025	104300	82473610	1785	1785	1785	1785	0
504	20241025	104200	82473610	1785	1773	1785	1773	23
505	20241025	104100	82432588	1785	1786	1786	1784	126
506	20241025	104000	82207669	1787	1787	1787	1787	18
507	20241025	103900	82175503	1787	1772	1788	1772	8
508	20241025	103800	82161220	1790	1792	1792	1790	2
509	20241025	103700	82157638	1770	1786	1793	1765	4015
510	20241025	103600	75018973	1786	1786	1786	1786	3
511	20241025	103500	75013615	1790	1790	1790	1790	10
512	20241025	103400	74995715	1791	1786	1791	1786	317
513	20241025	103300	74429548	1786	1787	1787	1784	373
514	20241025	103200	73763717	1793	1792	1793	1792	5
515	20241025	103100	73754754	1788	1794	1797	1788	23934
516	20241025	103000	30825427	1797	1797	1797	1797	12
517	20241025	102900	30803863	1797	1795	1797	1795	6
518	20241025	102800	30793083	1794	1796	1796	1794	1353
519	20241025	102700	28364844	1797	1797	1797	1797	0
520	20241025	102600	28364844	1797	1797	1797	1797	45
521	20241025	102500	28283979	1798	1798	1798	1797	434
522	20241025	102400	27504070	1798	1797	1798	1797	131
523	20241025	102300	27268643	1797	1797	1797	1797	0
524	20241025	102200	27268643	1797	1797	1797	1797	0
525	20241025	102100	27268643	1797	1797	1797	1797	10
526	20241025	102000	27250673	1797	1797	1797	1797	0
527	20241025	101900	27250673	1797	1797	1797	1797	23
528	20241025	101800	27209342	1797	1797	1797	1797	5
529	20241025	101700	27200357	1797	1797	1797	1797	5
530	20241025	101600	27191372	1798	1798	1798	1798	0
531	20241025	101500	27191372	1798	1798	1798	1798	30
532	20241025	101400	27137432	1799	1799	1799	1799	10
533	20241025	101300	27119442	1800	1800	1802	1800	21
534	20241025	101200	27081640	1802	1802	1802	1802	70
535	20241025	101100	26955500	1802	1802	1802	1802	0
536	20241025	101000	26955500	1802	1802	1802	1802	41
537	20241025	100900	26881618	1802	1802	1802	1802	4
538	20241025	100800	26874410	1804	1804	1804	1804	0
539	20241025	100700	26874410	1804	1804	1804	1804	1
540	20241025	100600	26872606	1804	1804	1804	1804	0
541	20241025	100500	26872606	1804	1804	1804	1804	0
542	20241025	100400	26872606	1804	1804	1804	1804	0
543	20241025	100300	26872606	1804	1799	1804	1796	414
544	20241025	100200	26128160	1804	1804	1804	1804	0
545	20241025	100100	26128160	1804	1804	1804	1804	0
546	20241025	100000	26128160	1804	1805	1805	1799	3
547	20241025	095900	26122752	1799	1803	1803	1799	301
548	20241025	095800	25580053	1795	1797	1797	1795	82
549	20241025	095700	25432823	1795	1795	1795	1795	0
550	20241025	095600	25432823	1795	1797	1797	1795	22
551	20241025	095500	25393303	1803	1800	1803	1795	250
552	20241025	095400	24943799	1802	1799	1802	1795	162
553	20241025	095300	24652299	1800	1796	1800	1795	98
554	20241025	095200	24475974	1800	1800	1800	1800	77
555	20241025	095100	24337374	1800	1794	1800	1793	202
556	20241025	095000	23975171	1800	1800	1800	1800	0
557	20241025	094900	23975171	1800	1800	1800	1800	0
558	20241025	094800	23975171	1800	1793	1800	1793	614
559	20241025	094700	22874199	1793	1793	1793	1793	0
560	20241025	094600	22874199	1793	1793	1793	1793	0
561	20241025	094500	22874199	1793	1795	1795	1793	5062
562	20241025	094400	13791263	1802	1796	1802	1795	203
563	20241025	094300	13426842	1796	1796	1796	1796	6
564	20241025	094200	13416066	1802	1796	1802	1796	6
565	20241025	094100	13405260	1802	1802	1802	1796	75
566	20241025	094000	13270512	1802	1802	1802	1796	655
567	20241025	093900	12090526	1803	1803	1803	1803	0
568	20241025	093800	12090526	1803	1803	1803	1803	0
569	20241025	093700	12090526	1803	1803	1803	1803	0
570	20241025	093600	12090526	1803	1796	1803	1796	2
571	20241025	093500	12086927	1804	1803	1804	1796	5
572	20241025	093400	12077924	1804	1804	1804	1804	13
573	20241025	093300	12054472	1804	1804	1804	1804	0
574	20241025	093200	12054472	1804	1803	1804	1803	11
575	20241025	093100	12034638	1804	1804	1804	1804	1
576	20241025	093000	12032834	1795	1795	1795	1795	1500
577	20241025	092900	9340334	1795	1804	1804	1795	12
578	20241025	092800	9318704	1804	1804	1804	1795	6
579	20241025	092700	9307910	1795	1803	1803	1795	313
580	20241025	092600	8744165	1801	1801	1801	1801	200
581	20241025	092500	8383965	1800	1804	1804	1800	744
582	20241025	092400	7044741	1804	1800	1804	1800	2
583	20241025	092300	7041137	1804	1804	1804	1800	103
584	20241025	092200	6855725	1800	1804	1804	1800	12
585	20241025	092100	6834081	1805	1806	1806	1800	142
586	20241025	092000	6578273	1801	1801	1801	1801	0
587	20241025	091900	6578273	1801	1801	1801	1801	6
588	20241025	091800	6567467	1807	1807	1807	1807	1
589	20241025	091700	6565660	1801	1807	1808	1801	258
590	20241025	091600	6099459	1801	1807	1807	1801	3
591	20241025	091500	6094044	1807	1807	1807	1801	9
592	20241025	091400	6077787	1807	1807	1807	1807	1
593	20241025	091300	6075980	1800	1800	1800	1800	1
594	20241025	091200	6074180	1807	1806	1807	1800	203
595	20241025	091100	5707567	1800	1800	1806	1800	4
596	20241025	091000	5700355	1796	1807	1807	1795	4
597	20241025	090900	5693150	1807	1806	1807	1806	29
598	20241025	090800	5640774	1795	1805	1805	1795	1001
599	20241025	090700	3833979	1805	1805	1805	1805	0
600	20241025	090600	3833979	1805	1798	1805	1795	1013
601	20241025	090500	2015538	1796	1799	1799	1795	41
602	20241025	090400	1941935	1798	1799	1799	1798	2
603	20241025	090300	1938338	1799	1799	1799	1799	0
604	20241025	090200	1938338	1799	1799	1799	1799	1
605	20241025	090100	1936539	1799	1798	1799	1798	10
606	20241025	090000	1918556	1794	1798	1798	1794	1068