KissMeData/017900/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	190300	104338330	1860	1860	1860	1860	1309
3	20241106	190200	104338330	1860	1860	1860	1860	0
4	20241106	190100	104338330	1860	1860	1860	1860	0
5	20241106	190000	104338330	1860	1860	1860	1860	0
6	20241106	185900	104338330	1860	1860	1860	1860	0
7	20241106	185800	104338330	1860	1860	1860	1860	0
8	20241106	185700	104338330	1860	1860	1860	1860	0
9	20241106	185600	104338330	1860	1860	1860	1860	0
10	20241106	185500	104338330	1860	1860	1860	1860	0
11	20241106	185400	104338330	1860	1860	1860	1860	0
12	20241106	185300	104338330	1860	1860	1860	1860	0
13	20241106	185200	104338330	1860	1860	1860	1860	0
14	20241106	185100	104338330	1860	1860	1860	1860	0
15	20241106	185000	104338330	1860	1860	1860	1860	0
16	20241106	184900	104338330	1860	1860	1860	1860	0
17	20241106	184800	104338330	1860	1860	1860	1860	0
18	20241106	184700	104338330	1860	1860	1860	1860	0
19	20241106	184600	104338330	1860	1860	1860	1860	0
20	20241106	184500	104338330	1860	1860	1860	1860	0
21	20241106	184400	104338330	1860	1860	1860	1860	0
22	20241106	184300	104338330	1860	1860	1860	1860	0
23	20241106	184200	104338330	1860	1860	1860	1860	0
24	20241106	184100	104338330	1860	1860	1860	1860	0
25	20241106	184000	104338330	1860	1860	1860	1860	0
26	20241106	183900	104338330	1860	1860	1860	1860	0
27	20241106	183800	104338330	1860	1860	1860	1860	0
28	20241106	183700	104338330	1860	1860	1860	1860	0
29	20241106	183600	104338330	1860	1860	1860	1860	0
30	20241106	183500	104338330	1860	1860	1860	1860	0
31	20241106	183400	104338330	1860	1860	1860	1860	0
32	20241106	183300	104338330	1860	1860	1860	1860	1309
33	20241106	183200	104338330	1860	1860	1860	1860	0
34	20241106	183100	104338330	1860	1860	1860	1860	0
35	20241106	183000	104338330	1860	1860	1860	1860	0
36	20241106	182900	104338330	1860	1860	1860	1860	0
37	20241106	182800	104338330	1860	1860	1860	1860	0
38	20241106	182700	104338330	1860	1860	1860	1860	0
39	20241106	182600	104338330	1860	1860	1860	1860	0
40	20241106	182500	104338330	1860	1860	1860	1860	0
41	20241106	182400	104338330	1860	1860	1860	1860	0
42	20241106	182300	104338330	1860	1860	1860	1860	0
43	20241106	182200	104338330	1860	1860	1860	1860	0
44	20241106	182100	104338330	1860	1860	1860	1860	0
45	20241106	182000	104338330	1860	1860	1860	1860	0
46	20241106	181900	104338330	1860	1860	1860	1860	0
47	20241106	181800	104338330	1860	1860	1860	1860	0
48	20241106	181700	104338330	1860	1860	1860	1860	0
49	20241106	181600	104338330	1860	1860	1860	1860	0
50	20241106	181500	104338330	1860	1860	1860	1860	0
51	20241106	181400	104338330	1860	1860	1860	1860	0
52	20241106	181300	104338330	1860	1860	1860	1860	0
53	20241106	181200	104338330	1860	1860	1860	1860	0
54	20241106	181100	104338330	1860	1860	1860	1860	0
55	20241106	181000	104338330	1860	1860	1860	1860	0
56	20241106	180900	104338330	1860	1860	1860	1860	0
57	20241106	180800	104338330	1860	1860	1860	1860	0
58	20241106	180700	104338330	1860	1860	1860	1860	0
59	20241106	180600	104338330	1860	1860	1860	1860	0
60	20241106	180500	104338330	1860	1860	1860	1860	0
61	20241106	180400	104338330	1860	1860	1860	1860	0
62	20241106	180300	104338330	1860	1860	1860	1860	1309
63	20241106	180200	104338330	1860	1860	1860	1860	0
64	20241106	180100	104338330	1860	1860	1860	1860	0
65	20241106	180000	104338330	1860	1860	1860	1860	0
66	20241106	175900	104338330	1860	1860	1860	1860	0
67	20241106	175800	104338330	1860	1860	1860	1860	0
68	20241106	175700	104338330	1860	1860	1860	1860	0
69	20241106	175600	104338330	1860	1860	1860	1860	0
70	20241106	175500	104338330	1860	1860	1860	1860	0
71	20241106	175400	104338330	1860	1860	1860	1860	0
72	20241106	175300	104338330	1860	1860	1860	1860	0
73	20241106	175200	104338330	1860	1860	1860	1860	0
74	20241106	175100	104338330	1860	1860	1860	1860	0
75	20241106	175000	104338330	1860	1860	1860	1860	0
76	20241106	174900	104338330	1860	1860	1860	1860	0
77	20241106	174800	104338330	1860	1860	1860	1860	0
78	20241106	174700	104338330	1860	1860	1860	1860	0
79	20241106	174600	104338330	1860	1860	1860	1860	0
80	20241106	174500	104338330	1860	1860	1860	1860	0
81	20241106	174400	104338330	1860	1860	1860	1860	0
82	20241106	174300	104338330	1860	1860	1860	1860	0
83	20241106	174200	104338330	1860	1860	1860	1860	0
84	20241106	174100	104338330	1860	1860	1860	1860	0
85	20241106	174000	104338330	1860	1860	1860	1860	0
86	20241106	173900	104338330	1860	1860	1860	1860	0
87	20241106	173800	104338330	1860	1860	1860	1860	0
88	20241106	173700	104338330	1860	1860	1860	1860	0
89	20241106	173600	104338330	1860	1860	1860	1860	0
90	20241106	173500	104338330	1860	1860	1860	1860	0
91	20241106	173400	104338330	1860	1860	1860	1860	0
92	20241106	173300	104338330	1860	1860	1860	1860	1309
93	20241106	173200	104338330	1860	1860	1860	1860	0
94	20241106	173100	104338330	1860	1860	1860	1860	0
95	20241106	173000	104338330	1860	1860	1860	1860	0
96	20241106	172900	104338330	1860	1860	1860	1860	0
97	20241106	172800	104338330	1860	1860	1860	1860	0
98	20241106	172700	104338330	1860	1860	1860	1860	0
99	20241106	172600	104338330	1860	1860	1860	1860	0
100	20241106	172500	104338330	1860	1860	1860	1860	0
101	20241106	172400	104338330	1860	1860	1860	1860	0
102	20241106	172300	104338330	1860	1860	1860	1860	0
103	20241106	172200	104338330	1860	1860	1860	1860	0
104	20241106	172100	104338330	1860	1860	1860	1860	0
105	20241106	172000	104338330	1860	1860	1860	1860	0
106	20241106	171900	104338330	1860	1860	1860	1860	0
107	20241106	171800	104338330	1860	1860	1860	1860	0
108	20241106	171700	104338330	1860	1860	1860	1860	0
109	20241106	171600	104338330	1860	1860	1860	1860	0
110	20241106	171500	104338330	1860	1860	1860	1860	0
111	20241106	171400	104338330	1860	1860	1860	1860	0
112	20241106	171300	104338330	1860	1860	1860	1860	0
113	20241106	171200	104338330	1860	1860	1860	1860	0
114	20241106	171100	104338330	1860	1860	1860	1860	0
115	20241106	171000	104338330	1860	1860	1860	1860	0
116	20241106	170900	104338330	1860	1860	1860	1860	0
117	20241106	170800	104338330	1860	1860	1860	1860	0
118	20241106	170700	104338330	1860	1860	1860	1860	0
119	20241106	170600	104338330	1860	1860	1860	1860	0
120	20241106	170500	104338330	1860	1860	1860	1860	0
121	20241106	170400	104338330	1860	1860	1860	1860	0
122	20241106	170300	104338330	1860	1860	1860	1860	1309
123	20241106	170200	104338330	1860	1860	1860	1860	0
124	20241106	170100	104338330	1860	1860	1860	1860	0
125	20241106	170000	104338330	1860	1860	1860	1860	0
126	20241106	165900	104338330	1860	1860	1860	1860	0
127	20241106	165800	104338330	1860	1860	1860	1860	0
128	20241106	165700	104338330	1860	1860	1860	1860	0
129	20241106	165600	104338330	1860	1860	1860	1860	0
130	20241106	165500	104338330	1860	1860	1860	1860	0
131	20241106	165400	104338330	1860	1860	1860	1860	0
132	20241106	165300	104338330	1860	1860	1860	1860	0
133	20241106	165200	104338330	1860	1860	1860	1860	0
134	20241106	165100	104338330	1860	1860	1860	1860	0
135	20241106	165000	104338330	1860	1860	1860	1860	0
136	20241106	164900	104338330	1860	1860	1860	1860	0
137	20241106	164800	104338330	1860	1860	1860	1860	0
138	20241106	164700	104338330	1860	1860	1860	1860	0
139	20241106	164600	104338330	1860	1860	1860	1860	0
140	20241106	164500	104338330	1860	1860	1860	1860	0
141	20241106	164400	104338330	1860	1860	1860	1860	0
142	20241106	164300	104338330	1860	1860	1860	1860	0
143	20241106	164200	104338330	1860	1860	1860	1860	0
144	20241106	164100	104338330	1860	1860	1860	1860	0
145	20241106	164000	104338330	1860	1860	1860	1860	0
146	20241106	163900	104338330	1860	1860	1860	1860	0
147	20241106	163800	104338330	1860	1860	1860	1860	0
148	20241106	163700	104338330	1860	1860	1860	1860	0
149	20241106	163600	104338330	1860	1860	1860	1860	0
150	20241106	163500	104338330	1860	1860	1860	1860	0
151	20241106	163400	104338330	1860	1860	1860	1860	0
152	20241106	163300	104338330	1860	1860	1860	1860	1309
153	20241106	163200	104338330	1860	1860	1860	1860	0
154	20241106	163100	104338330	1860	1860	1860	1860	0
155	20241106	163000	104338330	1860	1860	1860	1860	0
156	20241106	162900	104338330	1860	1860	1860	1860	0
157	20241106	162800	104338330	1860	1860	1860	1860	0
158	20241106	162700	104338330	1860	1860	1860	1860	0
159	20241106	162600	104338330	1860	1860	1860	1860	0
160	20241106	162500	104338330	1860	1860	1860	1860	0
161	20241106	162400	104338330	1860	1860	1860	1860	0
162	20241106	162300	104338330	1860	1860	1860	1860	0
163	20241106	162200	104338330	1860	1860	1860	1860	0
164	20241106	162100	104338330	1860	1860	1860	1860	0
165	20241106	162000	104338330	1860	1860	1860	1860	0
166	20241106	161900	104338330	1860	1860	1860	1860	0
167	20241106	161800	104338330	1860	1860	1860	1860	0
168	20241106	161700	104338330	1860	1860	1860	1860	0
169	20241106	161600	104338330	1860	1860	1860	1860	0
170	20241106	161500	104338330	1860	1860	1860	1860	0
171	20241106	161400	104338330	1860	1860	1860	1860	0
172	20241106	161300	104338330	1860	1860	1860	1860	0
173	20241106	161200	104338330	1860	1860	1860	1860	0
174	20241106	161100	104338330	1860	1860	1860	1860	0
175	20241106	161000	104338330	1860	1860	1860	1860	0
176	20241106	160900	104338330	1860	1860	1860	1860	0
177	20241106	160800	104338330	1860	1860	1860	1860	0
178	20241106	160700	104338330	1860	1860	1860	1860	0
179	20241106	160600	104338330	1860	1860	1860	1860	0
180	20241106	160500	104338330	1860	1860	1860	1860	0
181	20241106	160400	104338330	1860	1860	1860	1860	0
182	20241106	160300	104338330	1860	1860	1860	1860	1309
183	20241106	160200	104338330	1860	1860	1860	1860	0
184	20241106	160100	104338330	1860	1860	1860	1860	0
185	20241106	160000	104338330	1860	1860	1860	1860	0
186	20241106	155900	104338330	1860	1860	1860	1860	0
187	20241106	155800	104338330	1860	1860	1860	1860	0
188	20241106	155700	104338330	1860	1860	1860	1860	0
189	20241106	155600	104338330	1860	1860	1860	1860	0
190	20241106	155500	104338330	1860	1860	1860	1860	0
191	20241106	155400	104338330	1860	1860	1860	1860	0
192	20241106	155300	104338330	1860	1860	1860	1860	0
193	20241106	155200	104338330	1860	1860	1860	1860	0
194	20241106	155100	104338330	1860	1860	1860	1860	0
195	20241106	155000	104338330	1860	1860	1860	1860	0
196	20241106	154900	104338330	1860	1860	1860	1860	0
197	20241106	154800	104338330	1860	1860	1860	1860	0
198	20241106	154700	104338330	1860	1860	1860	1860	0
199	20241106	154600	104338330	1860	1860	1860	1860	0
200	20241106	154500	104338330	1860	1860	1860	1860	0
201	20241106	154400	104338330	1860	1860	1860	1860	0
202	20241106	154300	104338330	1860	1860	1860	1860	0
203	20241106	154200	104338330	1860	1860	1860	1860	0
204	20241106	154100	104338330	1860	1860	1860	1860	0
205	20241106	154000	104338330	1860	1860	1860	1860	0
206	20241106	153900	104338330	1860	1860	1860	1860	0
207	20241106	153800	104338330	1860	1860	1860	1860	0
208	20241106	153700	104338330	1860	1860	1860	1860	0
209	20241106	153600	104338330	1860	1860	1860	1860	0
210	20241106	153500	104338330	1860	1860	1860	1860	0
211	20241106	153400	104338330	1860	1860	1860	1860	0
212	20241106	153300	104338330	1860	1860	1860	1860	1309
213	20241106	153200	104338330	1860	1860	1860	1860	0
214	20241106	153100	104338330	1860	1860	1860	1860	0
215	20241106	153000	104338330	1860	1860	1860	1860	1309
216	20241106	152900	101903590	1851	1851	1851	1851	0
217	20241106	152800	101903590	1851	1851	1851	1851	0
218	20241106	152700	101903590	1851	1851	1851	1851	0
219	20241106	152600	101903590	1851	1851	1851	1851	0
220	20241106	152500	101903590	1851	1851	1851	1851	0
221	20241106	152400	101903590	1851	1851	1851	1851	0
222	20241106	152300	101903590	1851	1851	1851	1851	0
223	20241106	152200	101903590	1851	1851	1851	1851	0
224	20241106	152100	101903590	1851	1851	1851	1851	0
225	20241106	152000	101903590	1851	1851	1851	1851	0
226	20241106	151900	101903590	1851	1851	1851	1851	0
227	20241106	151800	101903590	1851	1851	1851	1851	35
228	20241106	151700	101838805	1859	1859	1859	1859	322
229	20241106	151600	101240207	1859	1859	1859	1859	1
230	20241106	151500	101238348	1851	1851	1851	1851	300
231	20241106	151400	100683048	1860	1860	1860	1860	0
232	20241106	151300	100683048	1860	1854	1860	1854	19
233	20241106	151200	100647774	1850	1851	1851	1850	1000
234	20241106	151100	98797382	1852	1852	1852	1852	0
235	20241106	151000	98797382	1852	1853	1853	1852	268
236	20241106	150900	98300944	1853	1853	1853	1853	0
237	20241106	150800	98300944	1853	1853	1853	1853	0
238	20241106	150700	98300944	1853	1853	1853	1853	0
239	20241106	150600	98300944	1853	1853	1853	1853	1
240	20241106	150500	98299091	1853	1853	1853	1853	0
241	20241106	150400	98299091	1853	1851	1853	1851	274
242	20241106	150300	97791915	1850	1850	1850	1850	0
243	20241106	150200	97791915	1850	1850	1850	1850	100
244	20241106	150100	97606915	1850	1850	1850	1850	0
245	20241106	150000	97606915	1850	1850	1850	1850	0
246	20241106	145900	97606915	1850	1850	1850	1850	0
247	20241106	145800	97606915	1850	1850	1850	1850	99
248	20241106	145700	97423765	1850	1850	1850	1850	0
249	20241106	145600	97423765	1850	1851	1851	1850	500
250	20241106	145500	96498535	1854	1854	1854	1854	0
251	20241106	145400	96498535	1854	1854	1854	1854	0
252	20241106	145300	96498535	1854	1854	1854	1854	0
253	20241106	145200	96498535	1854	1854	1854	1854	0
254	20241106	145100	96498535	1854	1852	1854	1852	31
255	20241106	145000	96441121	1856	1856	1856	1856	0
256	20241106	144900	96441121	1856	1856	1856	1856	0
257	20241106	144800	96441121	1856	1856	1856	1856	8
258	20241106	144700	96426273	1860	1860	1860	1860	0
259	20241106	144600	96426273	1860	1860	1860	1860	1
260	20241106	144500	96424413	1856	1856	1856	1856	10
261	20241106	144400	96405853	1860	1860	1860	1860	0
262	20241106	144300	96405853	1860	1860	1860	1860	0
263	20241106	144200	96405853	1860	1860	1860	1860	1
264	20241106	144100	96403993	1856	1859	1859	1856	12
265	20241106	144000	96381691	1859	1859	1859	1859	0
266	20241106	143900	96381691	1859	1859	1859	1859	0
267	20241106	143800	96381691	1859	1859	1859	1859	0
268	20241106	143700	96381691	1859	1859	1859	1859	0
269	20241106	143600	96381691	1859	1859	1859	1859	0
270	20241106	143500	96381691	1859	1854	1859	1851	67
271	20241106	143400	96257613	1854	1854	1854	1854	100
272	20241106	143300	96072213	1854	1854	1854	1854	5
273	20241106	143200	96062943	1854	1851	1854	1851	2
274	20241106	143100	96059238	1854	1854	1854	1854	0
275	20241106	143000	96059238	1854	1851	1854	1851	236
276	20241106	142900	95622399	1851	1851	1851	1851	0
277	20241106	142800	95622399	1851	1851	1851	1851	0
278	20241106	142700	95622399	1851	1851	1851	1851	1
279	20241106	142600	95620548	1846	1846	1846	1846	0
280	20241106	142500	95620548	1846	1846	1846	1846	0
281	20241106	142400	95620548	1846	1846	1846	1846	249
282	20241106	142300	95160894	1846	1847	1847	1846	500
283	20241106	142200	94237800	1847	1847	1847	1847	0
284	20241106	142100	94237800	1847	1847	1847	1847	0
285	20241106	142000	94237800	1847	1847	1847	1847	0
286	20241106	141900	94237800	1847	1848	1848	1847	49
287	20241106	141800	94147288	1851	1851	1851	1851	0
288	20241106	141700	94147288	1851	1849	1851	1849	382
289	20241106	141600	93440968	1851	1851	1851	1851	0
290	20241106	141500	93440968	1851	1851	1851	1851	0
291	20241106	141400	93440968	1851	1851	1851	1851	0
292	20241106	141300	93440968	1851	1851	1851	1851	0
293	20241106	141200	93440968	1851	1851	1851	1851	1
294	20241106	141100	93439117	1849	1849	1849	1849	4
295	20241106	141000	93431721	1851	1851	1851	1851	5
296	20241106	140900	93422466	1853	1853	1853	1853	0
297	20241106	140800	93422466	1853	1853	1853	1853	0
298	20241106	140700	93422466	1853	1853	1853	1853	0
299	20241106	140600	93422466	1853	1853	1853	1853	0
300	20241106	140500	93422466	1853	1853	1853	1853	0
301	20241106	140400	93422466	1853	1853	1853	1853	0
302	20241106	140300	93422466	1853	1853	1853	1853	0
303	20241106	140200	93422466	1853	1853	1853	1853	0
304	20241106	140100	93422466	1853	1853	1853	1853	0
305	20241106	140000	93422466	1853	1853	1853	1853	0
306	20241106	135900	93422466	1853	1849	1853	1849	3
307	20241106	135800	93416915	1854	1854	1854	1854	0
308	20241106	135700	93416915	1854	1854	1854	1854	0
309	20241106	135600	93416915	1854	1854	1854	1854	0
310	20241106	135500	93416915	1854	1854	1854	1854	0
311	20241106	135400	93416915	1854	1849	1854	1848	75
312	20241106	135300	93278234	1849	1847	1849	1847	22
313	20241106	135200	93237596	1849	1849	1849	1849	0
314	20241106	135100	93237596	1849	1849	1849	1849	0
315	20241106	135000	93237596	1849	1849	1849	1849	0
316	20241106	134900	93237596	1849	1849	1849	1849	1
317	20241106	134800	93235747	1847	1847	1847	1847	20
318	20241106	134700	93198807	1849	1849	1849	1849	0
319	20241106	134600	93198807	1849	1849	1849	1849	0
320	20241106	134500	93198807	1849	1849	1849	1849	0
321	20241106	134400	93198807	1849	1849	1849	1849	0
322	20241106	134300	93198807	1849	1849	1849	1849	0
323	20241106	134200	93198807	1849	1849	1849	1849	0
324	20241106	134100	93198807	1849	1849	1849	1849	0
325	20241106	134000	93198807	1849	1849	1849	1849	0
326	20241106	133900	93198807	1849	1849	1849	1849	0
327	20241106	133800	93198807	1849	1846	1849	1845	528
328	20241106	133700	92224543	1845	1845	1845	1845	0
329	20241106	133600	92224543	1845	1846	1846	1845	350
330	20241106	133500	91578613	1849	1849	1849	1849	1
331	20241106	133400	91576764	1846	1846	1846	1846	20
332	20241106	133300	91539844	1845	1845	1845	1845	0
333	20241106	133200	91539844	1845	1845	1845	1845	0
334	20241106	133100	91539844	1845	1845	1845	1845	0
335	20241106	133000	91539844	1845	1845	1845	1845	0
336	20241106	132900	91539844	1845	1845	1845	1845	0
337	20241106	132800	91539844	1845	1845	1845	1845	0
338	20241106	132700	91539844	1845	1845	1845	1845	0
339	20241106	132600	91539844	1845	1845	1845	1845	0
340	20241106	132500	91539844	1845	1845	1845	1845	2
341	20241106	132400	91536154	1845	1845	1845	1845	0
342	20241106	132300	91536154	1845	1845	1845	1845	0
343	20241106	132200	91536154	1845	1849	1849	1845	260
344	20241106	132100	91055497	1849	1849	1849	1849	668
345	20241106	132000	89820365	1853	1852	1853	1850	3740
346	20241106	131900	82898034	1853	1853	1853	1853	112
347	20241106	131800	82690498	1859	1859	1859	1853	76
348	20241106	131700	82549658	1853	1853	1853	1853	2
349	20241106	131600	82545952	1861	1861	1861	1861	0
350	20241106	131500	82545952	1861	1861	1861	1861	0
351	20241106	131400	82545952	1861	1861	1861	1861	0
352	20241106	131300	82545952	1861	1861	1861	1861	0
353	20241106	131200	82545952	1861	1861	1861	1861	0
354	20241106	131100	82545952	1861	1861	1861	1861	0
355	20241106	131000	82545952	1861	1854	1861	1853	962
356	20241106	130900	80762887	1861	1861	1861	1861	0
357	20241106	130800	80762887	1861	1861	1861	1861	1
358	20241106	130700	80761026	1863	1863	1863	1863	1
359	20241106	130600	80759163	1863	1863	1863	1863	0
360	20241106	130500	80759163	1863	1863	1863	1863	0
361	20241106	130400	80759163	1863	1863	1863	1863	1
362	20241106	130300	80757300	1855	1855	1855	1855	3
363	20241106	130200	80751735	1863	1863	1863	1863	0
364	20241106	130100	80751735	1863	1863	1863	1863	0
365	20241106	130000	80751735	1863	1863	1863	1863	0
366	20241106	125900	80751735	1863	1863	1863	1863	0
367	20241106	125800	80751735	1863	1855	1863	1855	31
368	20241106	125700	80694222	1863	1863	1863	1863	0
369	20241106	125600	80694222	1863	1863	1863	1863	0
370	20241106	125500	80694222	1863	1863	1863	1863	0
371	20241106	125400	80694222	1863	1863	1863	1863	0
372	20241106	125300	80694222	1863	1863	1863	1863	0
373	20241106	125200	80694222	1863	1863	1863	1863	0
374	20241106	125100	80694222	1863	1863	1863	1863	424
375	20241106	125000	79904310	1863	1863	1863	1863	0
376	20241106	124900	79904310	1863	1863	1863	1863	0
377	20241106	124800	79904310	1863	1863	1863	1863	0
378	20241106	124700	79904310	1863	1863	1863	1863	0
379	20241106	124600	79904310	1863	1863	1863	1863	0
380	20241106	124500	79904310	1863	1863	1863	1863	0
381	20241106	124400	79904310	1863	1855	1863	1855	621
382	20241106	124300	78752347	1864	1864	1864	1864	0
383	20241106	124200	78752347	1864	1857	1866	1855	3003
384	20241106	124100	73178792	1868	1865	1868	1865	14
385	20241106	124000	73152679	1865	1865	1865	1865	50
386	20241106	123900	73059429	1865	1865	1865	1865	0
387	20241106	123800	73059429	1865	1865	1865	1865	0
388	20241106	123700	73059429	1865	1865	1865	1865	0
389	20241106	123600	73059429	1865	1858	1865	1856	652
390	20241106	123500	71848844	1869	1869	1869	1869	0
391	20241106	123400	71848844	1869	1869	1869	1858	402
392	20241106	123300	71101906	1858	1858	1858	1858	165
393	20241106	123200	70795336	1866	1858	1866	1858	510
394	20241106	123100	69847748	1869	1859	1869	1858	401
395	20241106	123000	69102244	1860	1863	1869	1860	2194
396	20241106	122900	65019800	1869	1865	1870	1863	1601
397	20241106	122800	62036143	1871	1871	1871	1871	0
398	20241106	122700	62036143	1871	1871	1871	1871	0
399	20241106	122600	62036143	1871	1871	1871	1871	0
400	20241106	122500	62036143	1871	1871	1871	1871	0
401	20241106	122400	62036143	1871	1871	1871	1871	0
402	20241106	122300	62036143	1871	1871	1871	1871	0
403	20241106	122200	62036143	1871	1871	1871	1871	0
404	20241106	122100	62036143	1871	1871	1871	1871	0
405	20241106	122000	62036143	1871	1865	1871	1865	401
406	20241106	121900	61288272	1871	1871	1871	1871	0
407	20241106	121800	61288272	1871	1871	1871	1871	0
408	20241106	121700	61288272	1871	1871	1871	1871	0
409	20241106	121600	61288272	1871	1871	1871	1871	0
410	20241106	121500	61288272	1871	1871	1871	1871	0
411	20241106	121400	61288272	1871	1871	1871	1871	0
412	20241106	121300	61288272	1871	1865	1871	1865	408
413	20241106	121200	60525346	1871	1871	1871	1871	0
414	20241106	121100	60525346	1871	1871	1871	1871	0
415	20241106	121000	60525346	1871	1871	1871	1871	0
416	20241106	120900	60525346	1871	1871	1871	1871	0
417	20241106	120800	60525346	1871	1871	1871	1871	0
418	20241106	120700	60525346	1871	1871	1871	1871	200
419	20241106	120600	60151146	1871	1866	1871	1865	5736
420	20241106	120500	49450074	1866	1867	1867	1866	914
421	20241106	120400	47743710	1872	1872	1872	1872	0
422	20241106	120300	47743710	1872	1872	1872	1872	0
423	20241106	120200	47743710	1872	1872	1872	1872	0
424	20241106	120100	47743710	1872	1872	1872	1872	0
425	20241106	120000	47743710	1872	1872	1872	1872	0
426	20241106	115900	47743710	1872	1872	1872	1872	0
427	20241106	115800	47743710	1872	1872	1872	1872	0
428	20241106	115700	47743710	1872	1872	1872	1872	0
429	20241106	115600	47743710	1872	1872	1872	1872	0
430	20241106	115500	47743710	1872	1872	1872	1872	0
431	20241106	115400	47743710	1872	1872	1872	1872	1
432	20241106	115300	47741838	1868	1868	1868	1868	0
433	20241106	115200	47741838	1868	1868	1868	1868	200
434	20241106	115100	47368238	1868	1868	1868	1868	0
435	20241106	115000	47368238	1868	1868	1868	1868	1
436	20241106	114900	47366370	1868	1868	1868	1868	0
437	20241106	114800	47366370	1868	1868	1868	1868	0
438	20241106	114700	47366370	1868	1868	1868	1868	700
439	20241106	114600	46058770	1868	1868	1868	1868	1
440	20241106	114500	46056902	1873	1873	1873	1873	1
441	20241106	114400	46055029	1868	1868	1868	1868	0
442	20241106	114300	46055029	1868	1868	1868	1868	0
443	20241106	114200	46055029	1868	1868	1868	1868	16
444	20241106	114100	46025141	1867	1868	1868	1867	299
445	20241106	114000	45466610	1868	1868	1868	1868	1187
446	20241106	113900	43249294	1868	1868	1868	1868	0
447	20241106	113800	43249294	1868	1868	1868	1868	0
448	20241106	113700	43249294	1868	1868	1868	1868	200
449	20241106	113600	42875694	1868	1868	1868	1868	0
450	20241106	113500	42875694	1868	1868	1868	1868	0
451	20241106	113400	42875694	1868	1868	1868	1868	149
452	20241106	113300	42597362	1869	1869	1869	1869	0
453	20241106	113200	42597362	1869	1869	1869	1869	878
454	20241106	113100	40956380	1868	1868	1868	1868	0
455	20241106	113000	40956380	1868	1868	1868	1868	0
456	20241106	112900	40956380	1868	1868	1868	1868	49
457	20241106	112800	40864848	1872	1872	1872	1872	320
458	20241106	112700	40265808	1872	1872	1872	1872	17
459	20241106	112600	40233984	1872	1872	1872	1872	0
460	20241106	112500	40233984	1872	1872	1872	1872	0
461	20241106	112400	40233984	1872	1868	1872	1868	707
462	20241106	112300	38911016	1868	1868	1868	1868	866
463	20241106	112200	37293328	1868	1868	1868	1868	0
464	20241106	112100	37293328	1868	1868	1868	1868	0
465	20241106	112000	37293328	1868	1868	1868	1868	246
466	20241106	111900	36833800	1867	1867	1867	1867	74
467	20241106	111800	36695642	1867	1867	1867	1867	217
468	20241106	111700	36290503	1867	1867	1867	1867	0
469	20241106	111600	36290503	1867	1867	1867	1867	0
470	20241106	111500	36290503	1867	1872	1872	1867	58
471	20241106	111400	36181932	1867	1867	1867	1867	0
472	20241106	111300	36181932	1867	1867	1867	1867	0
473	20241106	111200	36181932	1867	1867	1867	1867	500
474	20241106	111100	35248432	1867	1867	1867	1867	0
475	20241106	111000	35248432	1867	1867	1867	1867	0
476	20241106	110900	35248432	1867	1867	1867	1867	0
477	20241106	110800	35248432	1867	1867	1867	1867	0
478	20241106	110700	35248432	1867	1867	1867	1867	29
479	20241106	110600	35194289	1867	1867	1867	1867	1
480	20241106	110500	35192422	1873	1873	1873	1873	0
481	20241106	110400	35192422	1873	1868	1873	1868	245
482	20241106	110300	34734592	1867	1867	1867	1867	0
483	20241106	110200	34734592	1867	1867	1867	1867	0
484	20241106	110100	34734592	1867	1867	1867	1867	0
485	20241106	110000	34734592	1867	1867	1867	1867	0
486	20241106	105900	34734592	1867	1867	1867	1867	0
487	20241106	105800	34734592	1867	1867	1867	1867	0
488	20241106	105700	34734592	1867	1867	1867	1867	0
489	20241106	105600	34734592	1867	1867	1867	1867	0
490	20241106	105500	34734592	1867	1867	1867	1867	0
491	20241106	105400	34734592	1867	1869	1869	1867	3089
492	20241106	105300	28963090	1869	1869	1869	1869	0
493	20241106	105200	28963090	1869	1869	1869	1869	0
494	20241106	105100	28963090	1869	1869	1869	1869	74
495	20241106	105000	28824784	1869	1869	1869	1869	0
496	20241106	104900	28824784	1869	1869	1869	1869	0
497	20241106	104800	28824784	1869	1873	1873	1869	2
498	20241106	104700	28821042	1869	1869	1869	1869	1
499	20241106	104600	28819173	1869	1869	1869	1869	0
500	20241106	104500	28819173	1869	1869	1869	1868	1001
501	20241106	104400	26948305	1869	1870	1870	1869	2
502	20241106	104300	26944566	1869	1869	1869	1869	0
503	20241106	104200	26944566	1869	1869	1869	1869	1
504	20241106	104100	26942697	1874	1874	1874	1874	0
505	20241106	104000	26942697	1874	1874	1874	1874	1
506	20241106	103900	26940823	1869	1869	1869	1869	30
507	20241106	103800	26884753	1874	1874	1874	1874	0
508	20241106	103700	26884753	1874	1874	1874	1874	0
509	20241106	103600	26884753	1874	1874	1874	1874	1
510	20241106	103500	26882879	1869	1869	1869	1869	0
511	20241106	103400	26882879	1869	1869	1869	1869	0
512	20241106	103300	26882879	1869	1869	1869	1869	0
513	20241106	103200	26882879	1869	1869	1869	1869	0
514	20241106	103100	26882879	1869	1869	1869	1869	0
515	20241106	103000	26882879	1869	1869	1869	1869	1
516	20241106	102900	26881010	1870	1870	1870	1870	300
517	20241106	102800	26320010	1870	1870	1870	1870	610
518	20241106	102700	25179310	1870	1873	1873	1870	219
519	20241106	102600	24769126	1870	1870	1870	1870	0
520	20241106	102500	24769126	1870	1874	1874	1870	31
521	20241106	102400	24711036	1874	1872	1875	1872	1080
522	20241106	102300	22686756	1875	1875	1875	1875	0
523	20241106	102200	22686756	1875	1875	1875	1875	1
524	20241106	102100	22684881	1866	1872	1872	1866	2300
525	20241106	102000	18384771	1872	1872	1872	1872	0
526	20241106	101900	18384771	1872	1872	1872	1872	0
527	20241106	101800	18384771	1872	1872	1872	1872	0
528	20241106	101700	18384771	1872	1872	1872	1872	1
529	20241106	101600	18382899	1874	1874	1874	1874	0
530	20241106	101500	18382899	1874	1874	1874	1874	0
531	20241106	101400	18382899	1874	1874	1874	1874	11
532	20241106	101300	18362285	1874	1874	1874	1874	0
533	20241106	101200	18362285	1874	1874	1874	1874	0
534	20241106	101100	18362285	1874	1874	1874	1874	0
535	20241106	101000	18362285	1874	1874	1874	1874	10
536	20241106	100900	18343545	1871	1872	1872	1871	500
537	20241106	100800	17407998	1872	1875	1875	1872	11
538	20241106	100700	17387376	1872	1872	1872	1872	0
539	20241106	100600	17387376	1872	1872	1872	1872	0
540	20241106	100500	17387376	1872	1875	1875	1872	492
541	20241106	100400	16464879	1874	1874	1874	1874	354
542	20241106	100300	15801483	1874	1873	1874	1873	256
543	20241106	100200	15321748	1872	1872	1872	1872	0
544	20241106	100100	15321748	1872	1872	1872	1872	1
545	20241106	100000	15319876	1873	1873	1873	1873	1322
546	20241106	095900	12843770	1872	1872	1872	1872	0
547	20241106	095800	12843770	1872	1872	1872	1872	450
548	20241106	095700	12001370	1871	1871	1871	1871	0
549	20241106	095600	12001370	1871	1871	1871	1871	0
550	20241106	095500	12001370	1871	1871	1871	1871	0
551	20241106	095400	12001370	1871	1871	1871	1871	0
552	20241106	095300	12001370	1871	1871	1871	1871	255
553	20241106	095200	11524265	1870	1870	1870	1870	0
554	20241106	095100	11524265	1870	1870	1870	1870	0
555	20241106	095000	11524265	1870	1871	1871	1870	247
556	20241106	094900	11062129	1871	1871	1873	1871	504
557	20241106	094800	10119140	1874	1874	1874	1874	0
558	20241106	094700	10119140	1874	1874	1874	1874	0
559	20241106	094600	10119140	1874	1874	1874	1874	100
560	20241106	094500	9931740	1874	1874	1874	1874	250
561	20241106	094400	9463240	1873	1873	1873	1873	0
562	20241106	094300	9463240	1873	1872	1873	1872	121
563	20241106	094200	9236608	1873	1873	1873	1873	2
564	20241106	094100	9232862	1873	1873	1873	1873	0
565	20241106	094000	9232862	1873	1873	1873	1873	2
566	20241106	093900	9229116	1868	1869	1869	1868	254
567	20241106	093800	8754540	1869	1869	1869	1869	0
568	20241106	093700	8754540	1869	1869	1869	1869	0
569	20241106	093600	8754540	1869	1871	1871	1868	387
570	20241106	093500	8031226	1871	1870	1871	1870	346
571	20241106	093400	7384099	1866	1866	1866	1866	0
572	20241106	093300	7384099	1866	1866	1866	1866	0
573	20241106	093200	7384099	1866	1866	1866	1866	0
574	20241106	093100	7384099	1866	1866	1866	1866	0
575	20241106	093000	7384099	1866	1866	1866	1866	0
576	20241106	092900	7384099	1866	1866	1866	1866	0
577	20241106	092800	7384099	1866	1870	1870	1866	8
578	20241106	092700	7369167	1870	1870	1870	1870	559
579	20241106	092600	6323837	1870	1871	1871	1870	954
580	20241106	092500	4538977	1873	1873	1873	1873	39
581	20241106	092400	4465930	1874	1874	1874	1874	20
582	20241106	092300	4428450	1872	1872	1872	1872	0
583	20241106	092200	4428450	1872	1872	1872	1872	500
584	20241106	092100	3492450	1871	1871	1871	1871	0
585	20241106	092000	3492450	1871	1876	1876	1871	2
586	20241106	091900	3488703	1871	1871	1871	1871	41
587	20241106	091800	3411992	1871	1871	1871	1871	10
588	20241106	091700	3393282	1871	1871	1871	1871	0
589	20241106	091600	3393282	1871	1875	1875	1871	200
590	20241106	091500	3018286	1875	1875	1875	1875	0
591	20241106	091400	3018286	1875	1875	1875	1875	1
592	20241106	091300	3016411	1870	1870	1870	1870	0
593	20241106	091200	3016411	1870	1870	1870	1870	0
594	20241106	091100	3016411	1870	1870	1870	1870	0
595	20241106	091000	3016411	1870	1870	1870	1870	201
596	20241106	090900	2640541	1876	1876	1876	1876	20
597	20241106	090800	2603021	1876	1876	1876	1876	1
598	20241106	090700	2601145	1870	1876	1876	1870	52
599	20241106	090600	2503599	1876	1862	1876	1862	155
600	20241106	090500	2213163	1870	1870	1870	1870	700
601	20241106	090400	904163	1870	1870	1870	1870	5
602	20241106	090300	894813	1870	1876	1876	1870	14
603	20241106	090200	868576	1876	1873	1876	1873	192
604	20241106	090100	508930	1871	1872	1872	1871	183
605	20241106	090000	166527	1873	1871	1873	1871	89