KissMeData/017900/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	190200	70069692	1871	1871	1871	1871	336
3	20241105	190100	70069692	1871	1871	1871	1871	0
4	20241105	190000	70069692	1871	1871	1871	1871	0
5	20241105	185900	70069692	1871	1871	1871	1871	0
6	20241105	185800	70069692	1871	1871	1871	1871	0
7	20241105	185700	70069692	1871	1871	1871	1871	0
8	20241105	185600	70069692	1871	1871	1871	1871	0
9	20241105	185500	70069692	1871	1871	1871	1871	0
10	20241105	185400	70069692	1871	1871	1871	1871	0
11	20241105	185300	70069692	1871	1871	1871	1871	0
12	20241105	185200	70069692	1871	1871	1871	1871	0
13	20241105	185100	70069692	1871	1871	1871	1871	0
14	20241105	185000	70069692	1871	1871	1871	1871	0
15	20241105	184900	70069692	1871	1871	1871	1871	0
16	20241105	184800	70069692	1871	1871	1871	1871	0
17	20241105	184700	70069692	1871	1871	1871	1871	0
18	20241105	184600	70069692	1871	1871	1871	1871	0
19	20241105	184500	70069692	1871	1871	1871	1871	0
20	20241105	184400	70069692	1871	1871	1871	1871	0
21	20241105	184300	70069692	1871	1871	1871	1871	0
22	20241105	184200	70069692	1871	1871	1871	1871	0
23	20241105	184100	70069692	1871	1871	1871	1871	0
24	20241105	184000	70069692	1871	1871	1871	1871	0
25	20241105	183900	70069692	1871	1871	1871	1871	0
26	20241105	183800	70069692	1871	1871	1871	1871	0
27	20241105	183700	70069692	1871	1871	1871	1871	0
28	20241105	183600	70069692	1871	1871	1871	1871	0
29	20241105	183500	70069692	1871	1871	1871	1871	0
30	20241105	183400	70069692	1871	1871	1871	1871	0
31	20241105	183300	70069692	1871	1871	1871	1871	0
32	20241105	183200	70069692	1871	1871	1871	1871	336
33	20241105	183100	70069692	1871	1871	1871	1871	0
34	20241105	183000	70069692	1871	1871	1871	1871	0
35	20241105	182900	70069692	1871	1871	1871	1871	0
36	20241105	182800	70069692	1871	1871	1871	1871	0
37	20241105	182700	70069692	1871	1871	1871	1871	0
38	20241105	182600	70069692	1871	1871	1871	1871	0
39	20241105	182500	70069692	1871	1871	1871	1871	0
40	20241105	182400	70069692	1871	1871	1871	1871	0
41	20241105	182300	70069692	1871	1871	1871	1871	0
42	20241105	182200	70069692	1871	1871	1871	1871	0
43	20241105	182100	70069692	1871	1871	1871	1871	0
44	20241105	182000	70069692	1871	1871	1871	1871	0
45	20241105	181900	70069692	1871	1871	1871	1871	0
46	20241105	181800	70069692	1871	1871	1871	1871	0
47	20241105	181700	70069692	1871	1871	1871	1871	0
48	20241105	181600	70069692	1871	1871	1871	1871	0
49	20241105	181500	70069692	1871	1871	1871	1871	0
50	20241105	181400	70069692	1871	1871	1871	1871	0
51	20241105	181300	70069692	1871	1871	1871	1871	0
52	20241105	181200	70069692	1871	1871	1871	1871	0
53	20241105	181100	70069692	1871	1871	1871	1871	0
54	20241105	181000	70069692	1871	1871	1871	1871	0
55	20241105	180900	70069692	1871	1871	1871	1871	0
56	20241105	180800	70069692	1871	1871	1871	1871	0
57	20241105	180700	70069692	1871	1871	1871	1871	0
58	20241105	180600	70069692	1871	1871	1871	1871	0
59	20241105	180500	70069692	1871	1871	1871	1871	0
60	20241105	180400	70069692	1871	1871	1871	1871	0
61	20241105	180300	70069692	1871	1871	1871	1871	0
62	20241105	180200	70069692	1871	1871	1871	1871	336
63	20241105	180100	70069692	1871	1871	1871	1871	0
64	20241105	180000	70069692	1871	1871	1871	1871	0
65	20241105	175900	70069692	1871	1871	1871	1871	0
66	20241105	175800	70069692	1871	1871	1871	1871	0
67	20241105	175700	70069692	1871	1871	1871	1871	0
68	20241105	175600	70069692	1871	1871	1871	1871	0
69	20241105	175500	70069692	1871	1871	1871	1871	0
70	20241105	175400	70069692	1871	1871	1871	1871	0
71	20241105	175300	70069692	1871	1871	1871	1871	0
72	20241105	175200	70069692	1871	1871	1871	1871	0
73	20241105	175100	70069692	1871	1871	1871	1871	0
74	20241105	175000	70069692	1871	1871	1871	1871	0
75	20241105	174900	70069692	1871	1871	1871	1871	0
76	20241105	174800	70069692	1871	1871	1871	1871	0
77	20241105	174700	70069692	1871	1871	1871	1871	0
78	20241105	174600	70069692	1871	1871	1871	1871	0
79	20241105	174500	70069692	1871	1871	1871	1871	0
80	20241105	174400	70069692	1871	1871	1871	1871	0
81	20241105	174300	70069692	1871	1871	1871	1871	0
82	20241105	174200	70069692	1871	1871	1871	1871	0
83	20241105	174100	70069692	1871	1871	1871	1871	0
84	20241105	174000	70069692	1871	1871	1871	1871	0
85	20241105	173900	70069692	1871	1871	1871	1871	0
86	20241105	173800	70069692	1871	1871	1871	1871	0
87	20241105	173700	70069692	1871	1871	1871	1871	0
88	20241105	173600	70069692	1871	1871	1871	1871	0
89	20241105	173500	70069692	1871	1871	1871	1871	0
90	20241105	173400	70069692	1871	1871	1871	1871	0
91	20241105	173300	70069692	1871	1871	1871	1871	0
92	20241105	173200	70069692	1871	1871	1871	1871	336
93	20241105	173100	70069692	1871	1871	1871	1871	0
94	20241105	173000	70069692	1871	1871	1871	1871	0
95	20241105	172900	70069692	1871	1871	1871	1871	0
96	20241105	172800	70069692	1871	1871	1871	1871	0
97	20241105	172700	70069692	1871	1871	1871	1871	0
98	20241105	172600	70069692	1871	1871	1871	1871	0
99	20241105	172500	70069692	1871	1871	1871	1871	0
100	20241105	172400	70069692	1871	1871	1871	1871	0
101	20241105	172300	70069692	1871	1871	1871	1871	0
102	20241105	172200	70069692	1871	1871	1871	1871	0
103	20241105	172100	70069692	1871	1871	1871	1871	0
104	20241105	172000	70069692	1871	1871	1871	1871	0
105	20241105	171900	70069692	1871	1871	1871	1871	0
106	20241105	171800	70069692	1871	1871	1871	1871	0
107	20241105	171700	70069692	1871	1871	1871	1871	0
108	20241105	171600	70069692	1871	1871	1871	1871	0
109	20241105	171500	70069692	1871	1871	1871	1871	0
110	20241105	171400	70069692	1871	1871	1871	1871	0
111	20241105	171300	70069692	1871	1871	1871	1871	0
112	20241105	171200	70069692	1871	1871	1871	1871	0
113	20241105	171100	70069692	1871	1871	1871	1871	0
114	20241105	171000	70069692	1871	1871	1871	1871	0
115	20241105	170900	70069692	1871	1871	1871	1871	0
116	20241105	170800	70069692	1871	1871	1871	1871	0
117	20241105	170700	70069692	1871	1871	1871	1871	0
118	20241105	170600	70069692	1871	1871	1871	1871	0
119	20241105	170500	70069692	1871	1871	1871	1871	0
120	20241105	170400	70069692	1871	1871	1871	1871	0
121	20241105	170300	70069692	1871	1871	1871	1871	0
122	20241105	170200	70069692	1871	1871	1871	1871	336
123	20241105	170100	70069692	1871	1871	1871	1871	0
124	20241105	170000	70069692	1871	1871	1871	1871	0
125	20241105	165900	70069692	1871	1871	1871	1871	0
126	20241105	165800	70069692	1871	1871	1871	1871	0
127	20241105	165700	70069692	1871	1871	1871	1871	0
128	20241105	165600	70069692	1871	1871	1871	1871	0
129	20241105	165500	70069692	1871	1871	1871	1871	0
130	20241105	165400	70069692	1871	1871	1871	1871	0
131	20241105	165300	70069692	1871	1871	1871	1871	0
132	20241105	165200	70069692	1871	1871	1871	1871	0
133	20241105	165100	70069692	1871	1871	1871	1871	0
134	20241105	165000	70069692	1871	1871	1871	1871	0
135	20241105	164900	70069692	1871	1871	1871	1871	0
136	20241105	164800	70069692	1871	1871	1871	1871	0
137	20241105	164700	70069692	1871	1871	1871	1871	0
138	20241105	164600	70069692	1871	1871	1871	1871	0
139	20241105	164500	70069692	1871	1871	1871	1871	0
140	20241105	164400	70069692	1871	1871	1871	1871	0
141	20241105	164300	70069692	1871	1871	1871	1871	0
142	20241105	164200	70069692	1871	1871	1871	1871	0
143	20241105	164100	70069692	1871	1871	1871	1871	0
144	20241105	164000	70069692	1871	1871	1871	1871	0
145	20241105	163900	70069692	1871	1871	1871	1871	0
146	20241105	163800	70069692	1871	1871	1871	1871	0
147	20241105	163700	70069692	1871	1871	1871	1871	0
148	20241105	163600	70069692	1871	1871	1871	1871	0
149	20241105	163500	70069692	1871	1871	1871	1871	0
150	20241105	163400	70069692	1871	1871	1871	1871	0
151	20241105	163300	70069692	1871	1871	1871	1871	0
152	20241105	163200	70069692	1871	1871	1871	1871	336
153	20241105	163100	70069692	1871	1871	1871	1871	0
154	20241105	163000	70069692	1871	1871	1871	1871	0
155	20241105	162900	70069692	1871	1871	1871	1871	0
156	20241105	162800	70069692	1871	1871	1871	1871	0
157	20241105	162700	70069692	1871	1871	1871	1871	0
158	20241105	162600	70069692	1871	1871	1871	1871	0
159	20241105	162500	70069692	1871	1871	1871	1871	0
160	20241105	162400	70069692	1871	1871	1871	1871	0
161	20241105	162300	70069692	1871	1871	1871	1871	0
162	20241105	162200	70069692	1871	1871	1871	1871	0
163	20241105	162100	70069692	1871	1871	1871	1871	0
164	20241105	162000	70069692	1871	1871	1871	1871	0
165	20241105	161900	70069692	1871	1871	1871	1871	0
166	20241105	161800	70069692	1871	1871	1871	1871	0
167	20241105	161700	70069692	1871	1871	1871	1871	0
168	20241105	161600	70069692	1871	1871	1871	1871	0
169	20241105	161500	70069692	1871	1871	1871	1871	0
170	20241105	161400	70069692	1871	1871	1871	1871	0
171	20241105	161300	70069692	1871	1871	1871	1871	0
172	20241105	161200	70069692	1871	1871	1871	1871	0
173	20241105	161100	70069692	1871	1871	1871	1871	0
174	20241105	161000	70069692	1871	1871	1871	1871	0
175	20241105	160900	70069692	1871	1871	1871	1871	0
176	20241105	160800	70069692	1871	1871	1871	1871	0
177	20241105	160700	70069692	1871	1871	1871	1871	0
178	20241105	160600	70069692	1871	1871	1871	1871	0
179	20241105	160500	70069692	1871	1871	1871	1871	0
180	20241105	160400	70069692	1871	1871	1871	1871	0
181	20241105	160300	70069692	1871	1871	1871	1871	0
182	20241105	160200	70069692	1871	1871	1871	1871	336
183	20241105	160100	70069692	1871	1871	1871	1871	0
184	20241105	160000	70069692	1871	1871	1871	1871	0
185	20241105	155900	70069692	1871	1871	1871	1871	0
186	20241105	155800	70069692	1871	1871	1871	1871	0
187	20241105	155700	70069692	1871	1871	1871	1871	0
188	20241105	155600	70069692	1871	1871	1871	1871	0
189	20241105	155500	70069692	1871	1871	1871	1871	0
190	20241105	155400	70069692	1871	1871	1871	1871	0
191	20241105	155300	70069692	1871	1871	1871	1871	0
192	20241105	155200	70069692	1871	1871	1871	1871	0
193	20241105	155100	70069692	1871	1871	1871	1871	0
194	20241105	155000	70069692	1871	1871	1871	1871	0
195	20241105	154900	70069692	1871	1871	1871	1871	0
196	20241105	154800	70069692	1871	1871	1871	1871	0
197	20241105	154700	70069692	1871	1871	1871	1871	0
198	20241105	154600	70069692	1871	1871	1871	1871	0
199	20241105	154500	70069692	1871	1871	1871	1871	0
200	20241105	154400	70069692	1871	1871	1871	1871	0
201	20241105	154300	70069692	1871	1871	1871	1871	0
202	20241105	154200	70069692	1871	1871	1871	1871	0
203	20241105	154100	70069692	1871	1871	1871	1871	0
204	20241105	154000	70069692	1871	1871	1871	1871	0
205	20241105	153900	70069692	1871	1871	1871	1871	0
206	20241105	153800	70069692	1871	1871	1871	1871	0
207	20241105	153700	70069692	1871	1871	1871	1871	0
208	20241105	153600	70069692	1871	1871	1871	1871	0
209	20241105	153500	70069692	1871	1871	1871	1871	0
210	20241105	153400	70069692	1871	1871	1871	1871	0
211	20241105	153300	70069692	1871	1871	1871	1871	0
212	20241105	153200	70069692	1871	1871	1871	1871	336
213	20241105	153100	70069692	1871	1871	1871	1871	0
214	20241105	153000	70069692	1871	1871	1871	1871	336
215	20241105	152900	69441036	1870	1870	1870	1870	0
216	20241105	152800	69441036	1870	1870	1870	1870	0
217	20241105	152700	69441036	1870	1870	1870	1870	0
218	20241105	152600	69441036	1870	1870	1870	1870	0
219	20241105	152500	69441036	1870	1870	1870	1870	0
220	20241105	152400	69441036	1870	1870	1870	1870	0
221	20241105	152300	69441036	1870	1870	1870	1870	0
222	20241105	152200	69441036	1870	1870	1870	1870	0
223	20241105	152100	69441036	1870	1870	1870	1870	0
224	20241105	152000	69441036	1870	1870	1870	1870	0
225	20241105	151900	69441036	1870	1870	1870	1870	33
226	20241105	151800	69379326	1871	1871	1871	1871	4
227	20241105	151700	69371842	1871	1871	1871	1871	0
228	20241105	151600	69371842	1871	1871	1871	1871	4
229	20241105	151500	69364358	1870	1870	1872	1870	231
230	20241105	151400	68932348	1870	1870	1870	1870	16
231	20241105	151300	68902428	1870	1870	1870	1870	6
232	20241105	151200	68891208	1870	1870	1870	1870	12
233	20241105	151100	68868768	1870	1870	1870	1869	16
234	20241105	151000	68838858	1870	1869	1870	1869	12
235	20241105	150900	68816425	1869	1869	1869	1869	10
236	20241105	150800	68797735	1869	1866	1869	1866	6
237	20241105	150700	68786524	1869	1869	1869	1869	11
238	20241105	150600	68765965	1869	1869	1869	1869	4
239	20241105	150500	68758489	1869	1868	1869	1868	5
240	20241105	150400	68749146	1868	1868	1868	1865	8
241	20241105	150300	68734208	1868	1868	1868	1865	5
242	20241105	150200	68724871	1868	1868	1868	1868	5
243	20241105	150100	68715531	1868	1868	1868	1868	3
244	20241105	150000	68709927	1864	1864	1864	1864	1
245	20241105	145900	68708063	1869	1869	1869	1864	3
246	20241105	145800	68702461	1863	1863	1863	1863	0
247	20241105	145700	68702461	1863	1863	1863	1863	0
248	20241105	145600	68702461	1863	1869	1869	1863	53
249	20241105	145500	68603472	1869	1869	1869	1869	25
250	20241105	145400	68556747	1869	1869	1870	1869	13
251	20241105	145300	68532449	1868	1868	1868	1868	0
252	20241105	145200	68532449	1868	1868	1868	1868	0
253	20241105	145100	68532449	1868	1868	1868	1868	0
254	20241105	145000	68532449	1868	1868	1868	1868	0
255	20241105	144900	68532449	1868	1868	1868	1868	0
256	20241105	144800	68532449	1868	1868	1868	1868	0
257	20241105	144700	68532449	1868	1868	1868	1868	26
258	20241105	144600	68483881	1868	1868	1868	1868	1
259	20241105	144500	68482013	1868	1868	1868	1868	1
260	20241105	144400	68480145	1869	1869	1869	1869	174
261	20241105	144300	68154939	1869	1869	1869	1869	5
262	20241105	144200	68145594	1869	1870	1870	1869	7
263	20241105	144100	68132508	1869	1869	1870	1869	618
264	20241105	144000	66976955	1869	1868	1869	1868	1706
265	20241105	143900	63788520	1868	1868	1868	1868	0
266	20241105	143800	63788520	1868	1868	1868	1868	0
267	20241105	143700	63788520	1868	1868	1868	1868	5
268	20241105	143600	63779180	1867	1867	1867	1867	0
269	20241105	143500	63779180	1867	1867	1867	1867	0
270	20241105	143400	63779180	1867	1867	1867	1867	0
271	20241105	143300	63779180	1867	1867	1867	1867	1
272	20241105	143200	63777313	1867	1868	1868	1867	118
273	20241105	143100	63556890	1868	1868	1868	1868	0
274	20241105	143000	63556890	1868	1868	1868	1868	1
275	20241105	142900	63555022	1869	1868	1869	1868	557
276	20241105	142800	62514489	1868	1868	1868	1868	0
277	20241105	142700	62514489	1868	1868	1868	1868	2
278	20241105	142600	62510753	1868	1868	1868	1868	3
279	20241105	142500	62505149	1868	1868	1868	1868	3
280	20241105	142400	62499545	1868	1868	1869	1868	66
281	20241105	142300	62376194	1867	1867	1867	1867	0
282	20241105	142200	62376194	1867	1867	1867	1867	1
283	20241105	142100	62374327	1869	1868	1869	1868	2
284	20241105	142000	62370590	1864	1864	1864	1864	1
285	20241105	141900	62368726	1869	1866	1869	1866	5498
286	20241105	141800	52098021	1861	1861	1861	1861	0
287	20241105	141700	52098021	1861	1861	1861	1861	0
288	20241105	141600	52098021	1861	1861	1861	1861	0
289	20241105	141500	52098021	1861	1861	1861	1861	0
290	20241105	141400	52098021	1861	1861	1861	1861	0
291	20241105	141300	52098021	1861	1861	1861	1861	1
292	20241105	141200	52096160	1867	1867	1867	1867	0
293	20241105	141100	52096160	1867	1867	1867	1867	0
294	20241105	141000	52096160	1867	1867	1867	1867	0
295	20241105	140900	52096160	1867	1867	1867	1867	0
296	20241105	140800	52096160	1867	1865	1867	1857	363
297	20241105	140700	51420447	1867	1865	1867	1865	137
298	20241105	140600	51164914	1867	1865	1867	1865	48
299	20241105	140500	51075386	1865	1865	1865	1865	0
300	20241105	140400	51075386	1865	1862	1865	1861	89
301	20241105	140300	50909714	1864	1865	1865	1864	248
302	20241105	140200	50447195	1868	1868	1868	1868	0
303	20241105	140100	50447195	1868	1866	1868	1865	11
304	20241105	140000	50426671	1865	1865	1865	1865	1
305	20241105	135900	50424806	1868	1868	1868	1867	20
306	20241105	135800	50387464	1868	1868	1868	1868	1298
307	20241105	135700	47962800	1868	1868	1868	1868	0
308	20241105	135600	47962800	1868	1868	1868	1868	0
309	20241105	135500	47962800	1868	1868	1868	1868	0
310	20241105	135400	47962800	1868	1868	1868	1868	0
311	20241105	135300	47962800	1868	1868	1868	1868	0
312	20241105	135200	47962800	1868	1868	1868	1868	0
313	20241105	135100	47962800	1868	1868	1868	1868	0
314	20241105	135000	47962800	1868	1868	1868	1868	0
315	20241105	134900	47962800	1868	1868	1868	1868	0
316	20241105	134800	47962800	1868	1868	1868	1868	0
317	20241105	134700	47962800	1868	1868	1868	1868	0
318	20241105	134600	47962800	1868	1868	1868	1868	0
319	20241105	134500	47962800	1868	1867	1868	1867	7
320	20241105	134400	47949730	1869	1869	1869	1869	1
321	20241105	134300	47947861	1868	1868	1868	1868	8
322	20241105	134200	47932917	1868	1868	1868	1868	2
323	20241105	134100	47929181	1869	1869	1869	1869	0
324	20241105	134000	47929181	1869	1869	1869	1869	0
325	20241105	133900	47929181	1869	1865	1869	1865	38
326	20241105	133800	47858295	1866	1866	1866	1866	4
327	20241105	133700	47850831	1867	1867	1867	1867	12
328	20241105	133600	47828427	1869	1869	1869	1869	0
329	20241105	133500	47828427	1869	1869	1869	1869	0
330	20241105	133400	47828427	1869	1869	1869	1869	0
331	20241105	133300	47828427	1869	1869	1869	1869	0
332	20241105	133200	47828427	1869	1868	1869	1868	18
333	20241105	133100	47794791	1869	1869	1869	1869	335
334	20241105	133000	47168676	1868	1868	1868	1868	7
335	20241105	132900	47155600	1868	1868	1868	1868	0
336	20241105	132800	47155600	1868	1868	1868	1868	0
337	20241105	132700	47155600	1868	1868	1868	1868	0
338	20241105	132600	47155600	1868	1868	1868	1868	1
339	20241105	132500	47153732	1868	1868	1868	1868	0
340	20241105	132400	47153732	1868	1868	1868	1868	0
341	20241105	132300	47153732	1868	1868	1868	1868	0
342	20241105	132200	47153732	1868	1868	1868	1868	0
343	20241105	132100	47153732	1868	1868	1868	1868	0
344	20241105	132000	47153732	1868	1868	1868	1868	9
345	20241105	131900	47136920	1869	1869	1869	1869	5
346	20241105	131800	47127575	1869	1869	1869	1869	0
347	20241105	131700	47127575	1869	1869	1869	1869	5
348	20241105	131600	47118230	1869	1869	1869	1869	0
349	20241105	131500	47118230	1869	1869	1869	1869	0
350	20241105	131400	47118230	1869	1869	1869	1869	0
351	20241105	131300	47118230	1869	1869	1870	1869	560
352	20241105	131200	46071534	1869	1869	1869	1869	3
353	20241105	131100	46065927	1869	1869	1869	1869	5
354	20241105	131000	46056582	1870	1869	1870	1869	12
355	20241105	130900	46034150	1869	1869	1869	1869	66
356	20241105	130800	45910796	1869	1869	1869	1869	1
357	20241105	130700	45908927	1870	1868	1870	1868	274
358	20241105	130600	45396795	1868	1868	1868	1868	0
359	20241105	130500	45396795	1868	1868	1868	1868	2
360	20241105	130400	45393059	1868	1868	1869	1868	555
361	20241105	130300	44356264	1868	1868	1868	1867	601
362	20241105	130200	43233597	1867	1865	1867	1860	102
363	20241105	130100	43043723	1868	1866	1868	1866	42
364	20241105	130000	42965333	1866	1866	1866	1866	0
365	20241105	125900	42965333	1866	1866	1866	1866	1
366	20241105	125800	42963467	1867	1867	1867	1867	0
367	20241105	125700	42963467	1867	1867	1867	1867	0
368	20241105	125600	42963467	1867	1867	1867	1867	0
369	20241105	125500	42963467	1867	1867	1867	1867	0
370	20241105	125400	42963467	1867	1867	1867	1867	0
371	20241105	125300	42963467	1867	1867	1867	1867	0
372	20241105	125200	42963467	1867	1867	1867	1867	0
373	20241105	125100	42963467	1867	1866	1867	1859	443
374	20241105	125000	42138630	1866	1866	1866	1866	3
375	20241105	124900	42133032	1866	1866	1866	1866	0
376	20241105	124800	42133032	1866	1866	1866	1866	0
377	20241105	124700	42133032	1866	1866	1867	1866	34
378	20241105	124600	42069582	1866	1866	1866	1866	16
379	20241105	124500	42039726	1867	1866	1867	1866	11
380	20241105	124400	42019199	1866	1867	1867	1866	12
381	20241105	124300	41996805	1867	1867	1867	1867	2
382	20241105	124200	41993071	1867	1867	1867	1867	2
383	20241105	124100	41989337	1866	1866	1867	1866	7
384	20241105	124000	41976271	1867	1867	1867	1867	2
385	20241105	123900	41972537	1867	1867	1867	1867	2
386	20241105	123800	41968803	1867	1867	1867	1866	176
387	20241105	123700	41640215	1867	1867	1867	1867	6
388	20241105	123600	41629013	1867	1867	1867	1867	2
389	20241105	123500	41625279	1866	1866	1866	1866	1
390	20241105	123400	41623413	1867	1868	1868	1867	5
391	20241105	123300	41614076	1867	1867	1867	1867	1
392	20241105	123200	41612209	1868	1868	1868	1868	0
393	20241105	123100	41612209	1868	1868	1868	1868	6
394	20241105	123000	41601001	1867	1867	1867	1867	0
395	20241105	122900	41601001	1867	1868	1868	1867	43
396	20241105	122800	41520717	1868	1868	1868	1868	5
397	20241105	122700	41511377	1868	1868	1868	1867	16
398	20241105	122600	41481491	1868	1867	1868	1867	302
399	20241105	122500	40917650	1867	1867	1867	1867	6
400	20241105	122400	40906448	1867	1867	1867	1867	16
401	20241105	122300	40876576	1867	1867	1867	1867	18
402	20241105	122200	40842970	1867	1867	1867	1867	25
403	20241105	122100	40796295	1868	1867	1868	1867	7
404	20241105	122000	40783220	1867	1867	1867	1867	0
405	20241105	121900	40783220	1867	1867	1867	1867	0
406	20241105	121800	40783220	1867	1868	1868	1867	17
407	20241105	121700	40751473	1868	1868	1868	1868	9
408	20241105	121600	40734661	1868	1868	1868	1868	0
409	20241105	121500	40734661	1868	1868	1868	1868	0
410	20241105	121400	40734661	1868	1868	1868	1868	12
411	20241105	121300	40712245	1868	1869	1869	1868	17
412	20241105	121200	40680486	1869	1869	1869	1869	10
413	20241105	121100	40661796	1869	1869	1869	1869	4
414	20241105	121000	40654320	1869	1869	1869	1869	8
415	20241105	120900	40639368	1869	1869	1869	1869	8
416	20241105	120800	40624416	1869	1869	1869	1869	4
417	20241105	120700	40616940	1869	1870	1870	1869	23
418	20241105	120600	40573948	1870	1870	1870	1870	5
419	20241105	120500	40564598	1870	1870	1870	1870	5
420	20241105	120400	40555248	1870	1870	1870	1870	10
421	20241105	120300	40536548	1869	1869	1869	1869	1
422	20241105	120200	40534679	1870	1870	1870	1870	0
423	20241105	120100	40534679	1870	1870	1870	1870	13
424	20241105	120000	40510369	1870	1870	1870	1870	58
425	20241105	115900	40401909	1871	1865	1871	1865	970
426	20241105	115800	38589431	1865	1865	1865	1865	0
427	20241105	115700	38589431	1865	1865	1865	1865	1
428	20241105	115600	38587566	1865	1865	1865	1865	0
429	20241105	115500	38587566	1865	1865	1865	1865	11
430	20241105	115400	38567051	1865	1865	1865	1865	0
431	20241105	115300	38567051	1865	1865	1866	1865	259
432	20241105	115200	38084005	1865	1866	1866	1865	15
433	20241105	115100	38056017	1866	1866	1866	1866	0
434	20241105	115000	38056017	1866	1867	1867	1866	31
435	20241105	114900	37998164	1867	1866	1867	1866	84
436	20241105	114800	37841340	1866	1865	1866	1865	145
437	20241105	114700	37570796	1865	1864	1865	1864	41
438	20241105	114600	37494336	1864	1864	1866	1864	219
439	20241105	114500	37085735	1863	1863	1863	1863	11
440	20241105	114400	37065242	1863	1863	1863	1863	2
441	20241105	114300	37061516	1863	1864	1864	1863	34
442	20241105	114200	36998142	1864	1864	1864	1864	39
443	20241105	114100	36925446	1864	1864	1864	1864	33
444	20241105	114000	36863934	1863	1863	1863	1863	0
445	20241105	113900	36863934	1863	1863	1863	1863	0
446	20241105	113800	36863934	1863	1863	1863	1863	0
447	20241105	113700	36863934	1863	1863	1863	1863	2
448	20241105	113600	36860208	1863	1863	1863	1863	0
449	20241105	113500	36860208	1863	1862	1863	1862	18
450	20241105	113400	36826676	1860	1860	1860	1860	0
451	20241105	113300	36826676	1860	1860	1860	1860	0
452	20241105	113200	36826676	1860	1860	1860	1860	0
453	20241105	113100	36826676	1860	1860	1860	1860	0
454	20241105	113000	36826676	1860	1858	1860	1858	2303
455	20241105	112900	32545217	1858	1858	1858	1858	0
456	20241105	112800	32545217	1858	1858	1858	1858	0
457	20241105	112700	32545217	1858	1858	1858	1858	0
458	20241105	112600	32545217	1858	1858	1858	1858	0
459	20241105	112500	32545217	1858	1858	1858	1858	0
460	20241105	112400	32545217	1858	1858	1858	1858	0
461	20241105	112300	32545217	1858	1858	1858	1858	0
462	20241105	112200	32545217	1858	1858	1858	1858	0
463	20241105	112100	32545217	1858	1858	1858	1858	0
464	20241105	112000	32545217	1858	1858	1858	1858	1
465	20241105	111900	32543359	1860	1858	1860	1858	29
466	20241105	111800	32489449	1858	1858	1858	1858	0
467	20241105	111700	32489449	1858	1865	1865	1858	2820
468	20241105	111600	27239973	1865	1865	1865	1865	4
469	20241105	111500	27232513	1867	1867	1867	1867	7
470	20241105	111400	27219444	1867	1867	1867	1867	8
471	20241105	111300	27204508	1867	1867	1867	1867	15
472	20241105	111200	27176503	1867	1867	1867	1867	12
473	20241105	111100	27154099	1867	1867	1867	1867	7
474	20241105	111000	27141030	1867	1867	1867	1867	15
475	20241105	110900	27113025	1867	1866	1867	1866	31
476	20241105	110800	27055153	1866	1866	1866	1866	8
477	20241105	110700	27040225	1867	1866	1867	1866	23
478	20241105	110600	26997297	1866	1866	1866	1866	14
479	20241105	110500	26971173	1866	1866	1866	1866	5
480	20241105	110400	26961843	1864	1864	1864	1864	0
481	20241105	110300	26961843	1864	1866	1866	1864	22
482	20241105	110200	26920821	1866	1866	1866	1866	0
483	20241105	110100	26920821	1866	1866	1866	1866	12
484	20241105	110000	26898429	1866	1866	1866	1866	0
485	20241105	105900	26898429	1866	1866	1866	1866	0
486	20241105	105800	26898429	1866	1866	1866	1866	0
487	20241105	105700	26898429	1866	1865	1866	1865	13
488	20241105	105600	26874177	1865	1863	1865	1863	624
489	20241105	105500	25710594	1864	1864	1864	1864	6
490	20241105	105400	25699410	1863	1863	1864	1862	169
491	20241105	105300	25384556	1863	1863	1863	1863	6
492	20241105	105200	25373378	1862	1863	1863	1862	7
493	20241105	105100	25360338	1862	1862	1863	1862	9
494	20241105	105000	25343574	1863	1862	1863	1862	13
495	20241105	104900	25319357	1863	1863	1863	1863	6
496	20241105	104800	25308179	1863	1863	1863	1862	13
497	20241105	104700	25283961	1863	1863	1863	1863	12
498	20241105	104600	25261605	1863	1862	1863	1862	32
499	20241105	104500	25202008	1862	1862	1862	1862	2
500	20241105	104400	25198284	1862	1862	1862	1862	375
501	20241105	104300	24500034	1861	1861	1861	1861	526
502	20241105	104200	23521148	1861	1861	1861	1861	4
503	20241105	104100	23513704	1860	1860	1860	1860	20
504	20241105	104000	23476504	1861	1860	1861	1860	387
505	20241105	103900	22756575	1860	1859	1860	1859	26
506	20241105	103800	22708227	1859	1858	1859	1857	556
507	20241105	103700	21674941	1858	1858	1858	1858	18
508	20241105	103600	21641497	1858	1858	1858	1858	75
509	20241105	103500	21502147	1858	1857	1858	1857	20
510	20241105	103400	21464999	1857	1857	1857	1857	24
511	20241105	103300	21420431	1857	1857	1857	1857	24
512	20241105	103200	21375863	1857	1857	1857	1856	76
513	20241105	103100	21234732	1857	1857	1857	1855	25
514	20241105	103000	21188316	1857	1856	1857	1856	49
515	20241105	102900	21097335	1855	1855	1855	1855	1
516	20241105	102800	21095480	1856	1856	1856	1856	5
517	20241105	102700	21086200	1856	1856	1856	1856	16
518	20241105	102600	21056504	1856	1856	1856	1856	8
519	20241105	102500	21041656	1856	1856	1856	1856	14
520	20241105	102400	21015672	1856	1856	1856	1856	0
521	20241105	102300	21015672	1856	1856	1856	1856	9
522	20241105	102200	20998968	1856	1856	1856	1856	0
523	20241105	102100	20998968	1856	1856	1856	1856	9
524	20241105	102000	20982264	1856	1856	1856	1856	14
525	20241105	101900	20956280	1856	1856	1856	1856	34
526	20241105	101800	20893176	1856	1856	1856	1856	27
527	20241105	101700	20843064	1856	1856	1856	1856	27
528	20241105	101600	20792952	1856	1856	1856	1856	5
529	20241105	101500	20783672	1856	1856	1856	1856	0
530	20241105	101400	20783672	1856	1856	1856	1856	0
531	20241105	101300	20783672	1856	1856	1856	1856	0
532	20241105	101200	20783672	1856	1856	1856	1856	0
533	20241105	101100	20783672	1856	1856	1856	1856	0
534	20241105	101000	20783672	1856	1856	1856	1856	0
535	20241105	100900	20783672	1856	1849	1856	1848	91
536	20241105	100800	20615459	1857	1857	1857	1857	0
537	20241105	100700	20615459	1857	1857	1857	1857	1
538	20241105	100600	20613602	1849	1849	1849	1849	115
539	20241105	100500	20400967	1844	1844	1844	1844	0
540	20241105	100400	20400967	1844	1849	1849	1844	3025
541	20241105	100300	14812152	1849	1849	1849	1849	0
542	20241105	100200	14812152	1849	1849	1849	1849	74
543	20241105	100100	14675326	1849	1849	1849	1849	0
544	20241105	100000	14675326	1849	1851	1851	1849	6
545	20241105	095900	14664222	1849	1849	1849	1849	9
546	20241105	095800	14647581	1849	1851	1851	1849	23
547	20241105	095700	14605012	1850	1851	1851	1850	95
548	20241105	095600	14429168	1849	1856	1856	1849	2153
549	20241105	095500	10439812	1856	1856	1856	1856	0
550	20241105	095400	10439812	1856	1856	1856	1856	0
551	20241105	095300	10439812	1856	1856	1856	1856	55
552	20241105	095200	10337732	1856	1856	1856	1856	0
553	20241105	095100	10337732	1856	1856	1856	1856	0
554	20241105	095000	10337732	1856	1856	1856	1856	1
555	20241105	094900	10335876	1855	1855	1855	1855	0
556	20241105	094800	10335876	1855	1855	1855	1855	36
557	20241105	094700	10269096	1853	1853	1853	1853	0
558	20241105	094600	10269096	1853	1853	1853	1853	0
559	20241105	094500	10269096	1853	1853	1853	1853	0
560	20241105	094400	10269096	1853	1853	1853	1853	0
561	20241105	094300	10269096	1853	1853	1853	1853	0
562	20241105	094200	10269096	1853	1853	1853	1853	0
563	20241105	094100	10269096	1853	1853	1853	1853	1
564	20241105	094000	10267243	1854	1854	1854	1854	0
565	20241105	093900	10267243	1854	1854	1854	1854	1292
566	20241105	093800	7871875	1854	1854	1854	1854	0
567	20241105	093700	7871875	1854	1854	1854	1854	0
568	20241105	093600	7871875	1854	1861	1861	1854	2
569	20241105	093500	7868160	1854	1854	1854	1854	0
570	20241105	093400	7868160	1854	1854	1854	1854	0
571	20241105	093300	7868160	1854	1854	1854	1854	0
572	20241105	093200	7868160	1854	1854	1854	1854	1
573	20241105	093100	7866306	1862	1853	1862	1853	1003
574	20241105	093000	6007729	1862	1853	1862	1853	18
575	20241105	092900	5974366	1862	1862	1862	1862	13
576	20241105	092800	5950160	1853	1853	1853	1853	0
577	20241105	092700	5950160	1853	1861	1861	1853	3
578	20241105	092600	5944585	1861	1860	1861	1860	476
579	20241105	092500	5058951	1861	1861	1861	1861	0
580	20241105	092400	5058951	1861	1861	1861	1861	0
581	20241105	092300	5058951	1861	1861	1861	1861	0
582	20241105	092200	5058951	1861	1861	1861	1861	0
583	20241105	092100	5058951	1861	1851	1861	1850	737
584	20241105	092000	3695443	1850	1850	1850	1850	0
585	20241105	091900	3695443	1850	1850	1850	1850	0
586	20241105	091800	3695443	1850	1850	1850	1850	0
587	20241105	091700	3695443	1850	1850	1850	1850	0
588	20241105	091600	3695443	1850	1850	1850	1850	1
589	20241105	091500	3693593	1860	1860	1860	1860	530
590	20241105	091400	2707793	1860	1859	1860	1859	470
591	20241105	091300	1833659	1849	1849	1849	1849	0
592	20241105	091200	1833659	1849	1849	1849	1849	0
593	20241105	091100	1833659	1849	1849	1849	1849	0
594	20241105	091000	1833659	1849	1859	1859	1849	46
595	20241105	090900	1748155	1860	1859	1860	1859	67
596	20241105	090800	1623591	1847	1847	1847	1847	0
597	20241105	090700	1623591	1847	1858	1858	1847	470
598	20241105	090600	753334	1858	1858	1858	1858	1
599	20241105	090500	751476	1847	1856	1857	1847	240
600	20241105	090400	305845	1847	1847	1847	1847	0
601	20241105	090300	305845	1847	1847	1847	1847	56
602	20241105	090200	202413	1857	1857	1857	1857	0
603	20241105	090100	202413	1857	1857	1857	1857	0
604	20241105	090000	202413	1857	1857	1857	1857	109