KissMeData/017900/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	190300	67359989	1870	1870	1870	1870	557
3	20241108	190200	67359989	1870	1870	1870	1870	0
4	20241108	190100	67359989	1870	1870	1870	1870	0
5	20241108	190000	67359989	1870	1870	1870	1870	0
6	20241108	185900	67359989	1870	1870	1870	1870	0
7	20241108	185800	67359989	1870	1870	1870	1870	0
8	20241108	185700	67359989	1870	1870	1870	1870	0
9	20241108	185600	67359989	1870	1870	1870	1870	0
10	20241108	185500	67359989	1870	1870	1870	1870	0
11	20241108	185400	67359989	1870	1870	1870	1870	0
12	20241108	185300	67359989	1870	1870	1870	1870	0
13	20241108	185200	67359989	1870	1870	1870	1870	0
14	20241108	185100	67359989	1870	1870	1870	1870	0
15	20241108	185000	67359989	1870	1870	1870	1870	0
16	20241108	184900	67359989	1870	1870	1870	1870	0
17	20241108	184800	67359989	1870	1870	1870	1870	0
18	20241108	184700	67359989	1870	1870	1870	1870	0
19	20241108	184600	67359989	1870	1870	1870	1870	0
20	20241108	184500	67359989	1870	1870	1870	1870	0
21	20241108	184400	67359989	1870	1870	1870	1870	0
22	20241108	184300	67359989	1870	1870	1870	1870	0
23	20241108	184200	67359989	1870	1870	1870	1870	0
24	20241108	184100	67359989	1870	1870	1870	1870	0
25	20241108	184000	67359989	1870	1870	1870	1870	0
26	20241108	183900	67359989	1870	1870	1870	1870	0
27	20241108	183800	67359989	1870	1870	1870	1870	0
28	20241108	183700	67359989	1870	1870	1870	1870	0
29	20241108	183600	67359989	1870	1870	1870	1870	0
30	20241108	183500	67359989	1870	1870	1870	1870	0
31	20241108	183400	67359989	1870	1870	1870	1870	0
32	20241108	183300	67359989	1870	1870	1870	1870	557
33	20241108	183200	67359989	1870	1870	1870	1870	0
34	20241108	183100	67359989	1870	1870	1870	1870	0
35	20241108	183000	67359989	1870	1870	1870	1870	0
36	20241108	182900	67359989	1870	1870	1870	1870	0
37	20241108	182800	67359989	1870	1870	1870	1870	0
38	20241108	182700	67359989	1870	1870	1870	1870	0
39	20241108	182600	67359989	1870	1870	1870	1870	0
40	20241108	182500	67359989	1870	1870	1870	1870	0
41	20241108	182400	67359989	1870	1870	1870	1870	0
42	20241108	182300	67359989	1870	1870	1870	1870	0
43	20241108	182200	67359989	1870	1870	1870	1870	0
44	20241108	182100	67359989	1870	1870	1870	1870	0
45	20241108	182000	67359989	1870	1870	1870	1870	0
46	20241108	181900	67359989	1870	1870	1870	1870	0
47	20241108	181800	67359989	1870	1870	1870	1870	0
48	20241108	181700	67359989	1870	1870	1870	1870	0
49	20241108	181600	67359989	1870	1870	1870	1870	0
50	20241108	181500	67359989	1870	1870	1870	1870	0
51	20241108	181400	67359989	1870	1870	1870	1870	0
52	20241108	181300	67359989	1870	1870	1870	1870	0
53	20241108	181200	67359989	1870	1870	1870	1870	0
54	20241108	181100	67359989	1870	1870	1870	1870	0
55	20241108	181000	67359989	1870	1870	1870	1870	0
56	20241108	180900	67359989	1870	1870	1870	1870	0
57	20241108	180800	67359989	1870	1870	1870	1870	0
58	20241108	180700	67359989	1870	1870	1870	1870	0
59	20241108	180600	67359989	1870	1870	1870	1870	0
60	20241108	180500	67359989	1870	1870	1870	1870	0
61	20241108	180400	67359989	1870	1870	1870	1870	0
62	20241108	180300	67359989	1870	1870	1870	1870	557
63	20241108	180200	67359989	1870	1870	1870	1870	0
64	20241108	180100	67359989	1870	1870	1870	1870	0
65	20241108	180000	67359989	1870	1870	1870	1870	0
66	20241108	175900	67359989	1870	1870	1870	1870	0
67	20241108	175800	67359989	1870	1870	1870	1870	0
68	20241108	175700	67359989	1870	1870	1870	1870	0
69	20241108	175600	67359989	1870	1870	1870	1870	0
70	20241108	175500	67359989	1870	1870	1870	1870	0
71	20241108	175400	67359989	1870	1870	1870	1870	0
72	20241108	175300	67359989	1870	1870	1870	1870	0
73	20241108	175200	67359989	1870	1870	1870	1870	0
74	20241108	175100	67359989	1870	1870	1870	1870	0
75	20241108	175000	67359989	1870	1870	1870	1870	0
76	20241108	174900	67359989	1870	1870	1870	1870	0
77	20241108	174800	67359989	1870	1870	1870	1870	0
78	20241108	174700	67359989	1870	1870	1870	1870	0
79	20241108	174600	67359989	1870	1870	1870	1870	0
80	20241108	174500	67359989	1870	1870	1870	1870	0
81	20241108	174400	67359989	1870	1870	1870	1870	0
82	20241108	174300	67359989	1870	1870	1870	1870	0
83	20241108	174200	67359989	1870	1870	1870	1870	0
84	20241108	174100	67359989	1870	1870	1870	1870	0
85	20241108	174000	67359989	1870	1870	1870	1870	0
86	20241108	173900	67359989	1870	1870	1870	1870	0
87	20241108	173800	67359989	1870	1870	1870	1870	0
88	20241108	173700	67359989	1870	1870	1870	1870	0
89	20241108	173600	67359989	1870	1870	1870	1870	0
90	20241108	173500	67359989	1870	1870	1870	1870	0
91	20241108	173400	67359989	1870	1870	1870	1870	0
92	20241108	173300	67359989	1870	1870	1870	1870	557
93	20241108	173200	67359989	1870	1870	1870	1870	0
94	20241108	173100	67359989	1870	1870	1870	1870	0
95	20241108	173000	67359989	1870	1870	1870	1870	0
96	20241108	172900	67359989	1870	1870	1870	1870	0
97	20241108	172800	67359989	1870	1870	1870	1870	0
98	20241108	172700	67359989	1870	1870	1870	1870	0
99	20241108	172600	67359989	1870	1870	1870	1870	0
100	20241108	172500	67359989	1870	1870	1870	1870	0
101	20241108	172400	67359989	1870	1870	1870	1870	0
102	20241108	172300	67359989	1870	1870	1870	1870	0
103	20241108	172200	67359989	1870	1870	1870	1870	0
104	20241108	172100	67359989	1870	1870	1870	1870	0
105	20241108	172000	67359989	1870	1870	1870	1870	0
106	20241108	171900	67359989	1870	1870	1870	1870	0
107	20241108	171800	67359989	1870	1870	1870	1870	0
108	20241108	171700	67359989	1870	1870	1870	1870	0
109	20241108	171600	67359989	1870	1870	1870	1870	0
110	20241108	171500	67359989	1870	1870	1870	1870	0
111	20241108	171400	67359989	1870	1870	1870	1870	0
112	20241108	171300	67359989	1870	1870	1870	1870	0
113	20241108	171200	67359989	1870	1870	1870	1870	0
114	20241108	171100	67359989	1870	1870	1870	1870	0
115	20241108	171000	67359989	1870	1870	1870	1870	0
116	20241108	170900	67359989	1870	1870	1870	1870	0
117	20241108	170800	67359989	1870	1870	1870	1870	0
118	20241108	170700	67359989	1870	1870	1870	1870	0
119	20241108	170600	67359989	1870	1870	1870	1870	0
120	20241108	170500	67359989	1870	1870	1870	1870	0
121	20241108	170400	67359989	1870	1870	1870	1870	0
122	20241108	170300	67359989	1870	1870	1870	1870	557
123	20241108	170200	67359989	1870	1870	1870	1870	0
124	20241108	170100	67359989	1870	1870	1870	1870	0
125	20241108	170000	67359989	1870	1870	1870	1870	0
126	20241108	165900	67359989	1870	1870	1870	1870	0
127	20241108	165800	67359989	1870	1870	1870	1870	0
128	20241108	165700	67359989	1870	1870	1870	1870	0
129	20241108	165600	67359989	1870	1870	1870	1870	0
130	20241108	165500	67359989	1870	1870	1870	1870	0
131	20241108	165400	67359989	1870	1870	1870	1870	0
132	20241108	165300	67359989	1870	1870	1870	1870	0
133	20241108	165200	67359989	1870	1870	1870	1870	0
134	20241108	165100	67359989	1870	1870	1870	1870	0
135	20241108	165000	67359989	1870	1870	1870	1870	0
136	20241108	164900	67359989	1870	1870	1870	1870	0
137	20241108	164800	67359989	1870	1870	1870	1870	0
138	20241108	164700	67359989	1870	1870	1870	1870	0
139	20241108	164600	67359989	1870	1870	1870	1870	0
140	20241108	164500	67359989	1870	1870	1870	1870	0
141	20241108	164400	67359989	1870	1870	1870	1870	0
142	20241108	164300	67359989	1870	1870	1870	1870	0
143	20241108	164200	67359989	1870	1870	1870	1870	0
144	20241108	164100	67359989	1870	1870	1870	1870	0
145	20241108	164000	67359989	1870	1870	1870	1870	0
146	20241108	163900	67359989	1870	1870	1870	1870	0
147	20241108	163800	67359989	1870	1870	1870	1870	0
148	20241108	163700	67359989	1870	1870	1870	1870	0
149	20241108	163600	67359989	1870	1870	1870	1870	0
150	20241108	163500	67359989	1870	1870	1870	1870	0
151	20241108	163400	67359989	1870	1870	1870	1870	0
152	20241108	163300	67359989	1870	1870	1870	1870	557
153	20241108	163200	67359989	1870	1870	1870	1870	0
154	20241108	163100	67359989	1870	1870	1870	1870	0
155	20241108	163000	67359989	1870	1870	1870	1870	0
156	20241108	162900	67359989	1870	1870	1870	1870	0
157	20241108	162800	67359989	1870	1870	1870	1870	0
158	20241108	162700	67359989	1870	1870	1870	1870	0
159	20241108	162600	67359989	1870	1870	1870	1870	0
160	20241108	162500	67359989	1870	1870	1870	1870	0
161	20241108	162400	67359989	1870	1870	1870	1870	0
162	20241108	162300	67359989	1870	1870	1870	1870	0
163	20241108	162200	67359989	1870	1870	1870	1870	0
164	20241108	162100	67359989	1870	1870	1870	1870	0
165	20241108	162000	67359989	1870	1870	1870	1870	0
166	20241108	161900	67359989	1870	1870	1870	1870	0
167	20241108	161800	67359989	1870	1870	1870	1870	0
168	20241108	161700	67359989	1870	1870	1870	1870	0
169	20241108	161600	67359989	1870	1870	1870	1870	0
170	20241108	161500	67359989	1870	1870	1870	1870	0
171	20241108	161400	67359989	1870	1870	1870	1870	0
172	20241108	161300	67359989	1870	1870	1870	1870	0
173	20241108	161200	67359989	1870	1870	1870	1870	0
174	20241108	161100	67359989	1870	1870	1870	1870	0
175	20241108	161000	67359989	1870	1870	1870	1870	0
176	20241108	160900	67359989	1870	1870	1870	1870	0
177	20241108	160800	67359989	1870	1870	1870	1870	0
178	20241108	160700	67359989	1870	1870	1870	1870	0
179	20241108	160600	67359989	1870	1870	1870	1870	0
180	20241108	160500	67359989	1870	1870	1870	1870	0
181	20241108	160400	67359989	1870	1870	1870	1870	0
182	20241108	160300	67359989	1870	1870	1870	1870	557
183	20241108	160200	67359989	1870	1870	1870	1870	0
184	20241108	160100	67359989	1870	1870	1870	1870	0
185	20241108	160000	67359989	1870	1870	1870	1870	0
186	20241108	155900	67359989	1870	1870	1870	1870	0
187	20241108	155800	67359989	1870	1870	1870	1870	0
188	20241108	155700	67359989	1870	1870	1870	1870	0
189	20241108	155600	67359989	1870	1870	1870	1870	0
190	20241108	155500	67359989	1870	1870	1870	1870	0
191	20241108	155400	67359989	1870	1870	1870	1870	0
192	20241108	155300	67359989	1870	1870	1870	1870	0
193	20241108	155200	67359989	1870	1870	1870	1870	0
194	20241108	155100	67359989	1870	1870	1870	1870	0
195	20241108	155000	67359989	1870	1870	1870	1870	0
196	20241108	154900	67359989	1870	1870	1870	1870	0
197	20241108	154800	67359989	1870	1870	1870	1870	0
198	20241108	154700	67359989	1870	1870	1870	1870	0
199	20241108	154600	67359989	1870	1870	1870	1870	0
200	20241108	154500	67359989	1870	1870	1870	1870	0
201	20241108	154400	67359989	1870	1870	1870	1870	0
202	20241108	154300	67359989	1870	1870	1870	1870	0
203	20241108	154200	67359989	1870	1870	1870	1870	0
204	20241108	154100	67359989	1870	1870	1870	1870	0
205	20241108	154000	67359989	1870	1870	1870	1870	0
206	20241108	153900	67359989	1870	1870	1870	1870	0
207	20241108	153800	67359989	1870	1870	1870	1870	0
208	20241108	153700	67359989	1870	1870	1870	1870	0
209	20241108	153600	67359989	1870	1870	1870	1870	0
210	20241108	153500	67359989	1870	1870	1870	1870	0
211	20241108	153400	67359989	1870	1870	1870	1870	0
212	20241108	153300	67359989	1870	1870	1870	1870	557
213	20241108	153200	67359989	1870	1870	1870	1870	0
214	20241108	153100	67359989	1870	1870	1870	1870	0
215	20241108	153000	67359989	1870	1870	1870	1870	557
216	20241108	152900	66318399	1870	1870	1870	1870	0
217	20241108	152800	66318399	1870	1870	1870	1870	0
218	20241108	152700	66318399	1870	1870	1870	1870	0
219	20241108	152600	66318399	1870	1870	1870	1870	0
220	20241108	152500	66318399	1870	1870	1870	1870	0
221	20241108	152400	66318399	1870	1870	1870	1870	0
222	20241108	152300	66318399	1870	1870	1870	1870	0
223	20241108	152200	66318399	1870	1870	1870	1870	0
224	20241108	152100	66318399	1870	1870	1870	1870	0
225	20241108	152000	66318399	1870	1870	1870	1870	0
226	20241108	151900	66318399	1870	1870	1870	1870	13
227	20241108	151800	66294089	1870	1870	1870	1870	0
228	20241108	151700	66294089	1870	1865	1870	1863	2093
229	20241108	151600	62391736	1870	1865	1870	1865	81
230	20241108	151500	62240506	1869	1869	1869	1869	0
231	20241108	151400	62240506	1869	1869	1869	1865	1057
232	20241108	151300	60268425	1869	1869	1869	1869	7
233	20241108	151200	60255342	1866	1866	1866	1866	0
234	20241108	151100	60255342	1866	1866	1866	1866	0
235	20241108	151000	60255342	1866	1866	1866	1866	100
236	20241108	150900	60068742	1867	1868	1868	1867	3331
237	20241108	150800	53849741	1868	1868	1868	1868	0
238	20241108	150700	53849741	1868	1868	1868	1868	0
239	20241108	150600	53849741	1868	1868	1868	1868	0
240	20241108	150500	53849741	1868	1868	1868	1868	0
241	20241108	150400	53849741	1868	1868	1868	1868	1
242	20241108	150300	53847873	1871	1871	1871	1871	0
243	20241108	150200	53847873	1871	1871	1871	1871	0
244	20241108	150100	53847873	1871	1871	1871	1871	0
245	20241108	150000	53847873	1871	1868	1871	1868	2
246	20241108	145900	53844134	1867	1867	1867	1867	0
247	20241108	145800	53844134	1867	1867	1867	1867	0
248	20241108	145700	53844134	1867	1867	1867	1867	0
249	20241108	145600	53844134	1867	1867	1867	1867	0
250	20241108	145500	53844134	1867	1867	1867	1867	1
251	20241108	145400	53842267	1867	1867	1867	1867	222
252	20241108	145300	53427793	1871	1871	1871	1871	0
253	20241108	145200	53427793	1871	1871	1871	1871	0
254	20241108	145100	53427793	1871	1871	1871	1871	0
255	20241108	145000	53427793	1871	1871	1871	1871	0
256	20241108	144900	53427793	1871	1867	1871	1867	1334
257	20241108	144800	50936679	1867	1867	1867	1867	0
258	20241108	144700	50936679	1867	1867	1867	1867	0
259	20241108	144600	50936679	1867	1867	1867	1867	1
260	20241108	144500	50934812	1871	1871	1871	1871	4
261	20241108	144400	50927328	1872	1872	1872	1872	0
262	20241108	144300	50927328	1872	1872	1872	1872	0
263	20241108	144200	50927328	1872	1872	1872	1872	0
264	20241108	144100	50927328	1872	1870	1872	1866	2023
265	20241108	144000	47149971	1869	1869	1869	1869	0
266	20241108	143900	47149971	1869	1869	1869	1869	1
267	20241108	143800	47148102	1872	1872	1872	1872	0
268	20241108	143700	47148102	1872	1872	1872	1872	0
269	20241108	143600	47148102	1872	1872	1872	1872	0
270	20241108	143500	47148102	1872	1868	1872	1868	599
271	20241108	143400	46028957	1868	1868	1868	1868	1
272	20241108	143300	46027089	1871	1871	1871	1871	0
273	20241108	143200	46027089	1871	1871	1871	1871	0
274	20241108	143100	46027089	1871	1871	1871	1871	0
275	20241108	143000	46027089	1871	1871	1871	1871	0
276	20241108	142900	46027089	1871	1871	1871	1871	0
277	20241108	142800	46027089	1871	1871	1871	1871	0
278	20241108	142700	46027089	1871	1871	1871	1871	0
279	20241108	142600	46027089	1871	1868	1871	1868	58
280	20241108	142500	45918688	1868	1868	1868	1868	105
281	20241108	142400	45722548	1869	1869	1869	1869	0
282	20241108	142300	45722548	1869	1869	1869	1869	82
283	20241108	142200	45569290	1871	1871	1871	1871	0
284	20241108	142100	45569290	1871	1871	1871	1871	0
285	20241108	142000	45569290	1871	1871	1871	1871	203
286	20241108	141900	45189477	1871	1871	1871	1871	0
287	20241108	141800	45189477	1871	1871	1871	1871	0
288	20241108	141700	45189477	1871	1870	1871	1869	426
289	20241108	141600	44393050	1871	1871	1871	1871	16
290	20241108	141500	44363114	1871	1871	1871	1871	0
291	20241108	141400	44363114	1871	1871	1871	1871	0
292	20241108	141300	44363114	1871	1871	1871	1871	12
293	20241108	141200	44340662	1871	1871	1871	1871	0
294	20241108	141100	44340662	1871	1871	1871	1871	0
295	20241108	141000	44340662	1871	1871	1871	1871	0
296	20241108	140900	44340662	1871	1871	1871	1871	0
297	20241108	140800	44340662	1871	1871	1871	1871	0
298	20241108	140700	44340662	1871	1871	1871	1871	0
299	20241108	140600	44340662	1871	1871	1871	1871	10
300	20241108	140500	44321952	1873	1873	1873	1873	0
301	20241108	140400	44321952	1873	1873	1873	1873	0
302	20241108	140300	44321952	1873	1871	1873	1871	218
303	20241108	140200	43914038	1871	1873	1873	1871	267
304	20241108	140100	43414347	1873	1873	1873	1873	0
305	20241108	140000	43414347	1873	1873	1873	1873	11
306	20241108	135900	43393744	1873	1873	1873	1873	0
307	20241108	135800	43393744	1873	1873	1873	1873	12
308	20241108	135700	43371268	1873	1873	1873	1873	11
309	20241108	135600	43350665	1873	1873	1873	1873	12
310	20241108	135500	43328189	1873	1873	1873	1873	17
311	20241108	135400	43296348	1873	1873	1873	1873	0
312	20241108	135300	43296348	1873	1873	1873	1873	12
313	20241108	135200	43273872	1873	1873	1873	1873	21
314	20241108	135100	43234539	1873	1873	1873	1873	12
315	20241108	135000	43212063	1873	1872	1873	1871	29
316	20241108	134900	43157776	1872	1872	1872	1872	0
317	20241108	134800	43157776	1872	1872	1873	1872	24
318	20241108	134700	43112836	1874	1874	1874	1874	11
319	20241108	134600	43092222	1874	1874	1874	1874	22
320	20241108	134500	43050994	1874	1874	1874	1874	11
321	20241108	134400	43030380	1874	1874	1874	1874	0
322	20241108	134300	43030380	1874	1874	1874	1874	12
323	20241108	134200	43007892	1874	1874	1874	1874	11
324	20241108	134100	42987278	1873	1873	1873	1873	11
325	20241108	134000	42966675	1874	1874	1874	1874	12
326	20241108	133900	42944187	1872	1874	1874	1872	44
327	20241108	133800	42861777	1874	1874	1874	1874	0
328	20241108	133700	42861777	1874	1874	1874	1874	12
329	20241108	133600	42839289	1874	1874	1874	1874	11
330	20241108	133500	42818675	1874	1874	1874	1874	12
331	20241108	133400	42796187	1874	1874	1874	1874	32
332	20241108	133300	42736219	1874	1874	1874	1874	0
333	20241108	133200	42736219	1874	1874	1874	1874	12
334	20241108	133100	42713731	1874	1874	1874	1874	20
335	20241108	133000	42676251	1874	1874	1874	1874	12
336	20241108	132900	42653763	1874	1872	1874	1872	25
337	20241108	132800	42606941	1875	1875	1875	1875	0
338	20241108	132700	42606941	1875	1875	1875	1875	12
339	20241108	132600	42584441	1875	1875	1875	1875	11
340	20241108	132500	42563816	1875	1874	1875	1874	127
341	20241108	132400	42325791	1875	1875	1875	1875	11
342	20241108	132300	42305166	1875	1875	1875	1875	12
343	20241108	132200	42282666	1875	1875	1875	1875	0
344	20241108	132100	42282666	1875	1871	1875	1871	3350
345	20241108	132000	36014000	1874	1874	1874	1874	12
346	20241108	131900	35991512	1874	1871	1874	1871	1104
347	20241108	131800	33925850	1874	1874	1874	1871	230
348	20241108	131700	33495407	1872	1872	1872	1872	12
349	20241108	131600	33472943	1875	1875	1875	1875	18
350	20241108	131500	33439193	1875	1875	1875	1875	11
351	20241108	131400	33418568	1872	1875	1875	1872	22
352	20241108	131300	33377333	1875	1875	1875	1875	11
353	20241108	131200	33356708	1875	1875	1875	1875	4
354	20241108	131100	33349208	1875	1875	1875	1875	12
355	20241108	131000	33326708	1875	1875	1875	1875	15
356	20241108	130900	33298583	1875	1875	1875	1875	12
357	20241108	130800	33276083	1875	1875	1875	1875	11
358	20241108	130700	33255458	1875	1875	1875	1875	4
359	20241108	130600	33247958	1875	1875	1875	1875	12
360	20241108	130500	33225458	1875	1875	1875	1875	11
361	20241108	130400	33204833	1875	1871	1875	1871	13
362	20241108	130300	33180462	1876	1875	1876	1871	546
363	20241108	130200	32158455	1876	1876	1876	1876	16
364	20241108	130100	32128439	1874	1875	1875	1874	20
365	20241108	130000	32090944	1876	1875	1876	1875	22
366	20241108	125900	32049678	1875	1876	1876	1875	33
367	20241108	125800	31987771	1876	1876	1876	1876	16
368	20241108	125700	31957755	1876	1876	1876	1876	22
369	20241108	125600	31916483	1876	1876	1876	1876	5
370	20241108	125500	31907103	1877	1877	1877	1877	16
371	20241108	125400	31877071	1877	1877	1877	1877	12
372	20241108	125300	31854547	1875	1875	1875	1875	1
373	20241108	125200	31852672	1875	1875	1875	1875	11
374	20241108	125100	31832047	1875	1875	1875	1875	0
375	20241108	125000	31832047	1875	1875	1875	1875	12
376	20241108	124900	31809547	1875	1875	1875	1875	13
377	20241108	124800	31785172	1875	1875	1875	1875	12
378	20241108	124700	31762672	1875	1875	1875	1872	232
379	20241108	124600	31328258	1875	1875	1875	1875	12
380	20241108	124500	31305758	1875	1875	1875	1875	0
381	20241108	124400	31305758	1875	1875	1875	1875	18
382	20241108	124300	31272008	1875	1875	1875	1875	12
383	20241108	124200	31249508	1875	1875	1875	1875	11
384	20241108	124100	31228883	1875	1875	1875	1875	12
385	20241108	124000	31206383	1875	1875	1875	1875	0
386	20241108	123900	31206383	1875	1875	1875	1875	29
387	20241108	123800	31152008	1875	1875	1875	1875	13
388	20241108	123700	31127633	1875	1875	1875	1875	18
389	20241108	123600	31093883	1875	1875	1875	1875	12
390	20241108	123500	31071383	1875	1875	1875	1875	0
391	20241108	123400	31071383	1875	1875	1875	1875	11
392	20241108	123300	31050758	1875	1875	1875	1875	12
393	20241108	123200	31028258	1875	1875	1875	1875	11
394	20241108	123100	31007633	1875	1875	1875	1875	12
395	20241108	123000	30985133	1875	1873	1875	1873	450
396	20241108	122900	30142181	1873	1873	1873	1873	18
397	20241108	122800	30108467	1873	1873	1873	1873	12
398	20241108	122700	30085991	1873	1873	1873	1873	11
399	20241108	122600	30065388	1873	1873	1873	1873	11
400	20241108	122500	30044785	1873	1873	1873	1873	12
401	20241108	122400	30022309	1873	1873	1873	1873	288
402	20241108	122300	29482885	1873	1873	1873	1873	11
403	20241108	122200	29462282	1873	1873	1873	1873	12
404	20241108	122100	29439806	1873	1873	1873	1873	21
405	20241108	122000	29400473	1873	1873	1873	1873	12
406	20241108	121900	29377997	1873	1873	1873	1873	0
407	20241108	121800	29377997	1873	1873	1873	1870	38
408	20241108	121700	29306838	1873	1873	1873	1873	12
409	20241108	121600	29284362	1873	1873	1873	1873	11
410	20241108	121500	29263759	1873	1873	1873	1873	21
411	20241108	121400	29224426	1873	1873	1873	1873	0
412	20241108	121300	29224426	1873	1873	1873	1873	18
413	20241108	121200	29190712	1873	1873	1873	1873	12
414	20241108	121100	29168236	1873	1873	1873	1873	11
415	20241108	121000	29147633	1873	1873	1873	1873	12
416	20241108	120900	29125157	1871	1873	1873	1871	22
417	20241108	120800	29083963	1873	1872	1873	1872	115
418	20241108	120700	28868664	1872	1872	1872	1872	19
419	20241108	120600	28833096	1872	1872	1872	1872	11
420	20241108	120500	28812504	1870	1872	1872	1870	14
421	20241108	120400	28786299	1872	1872	1872	1872	11
422	20241108	120300	28765707	1871	1871	1871	1871	0
423	20241108	120200	28765707	1871	1872	1872	1870	32
424	20241108	120100	28705845	1873	1875	1875	1873	186
425	20241108	120000	28357443	1875	1875	1875	1875	12
426	20241108	115900	28334943	1875	1875	1875	1875	11
427	20241108	115800	28314318	1875	1875	1875	1875	19
428	20241108	115700	28278693	1875	1875	1875	1875	18
429	20241108	115600	28244943	1875	1875	1875	1875	12
430	20241108	115500	28222443	1875	1875	1875	1875	12
431	20241108	115400	28199943	1875	1875	1875	1875	12
432	20241108	115300	28177443	1875	1875	1875	1875	0
433	20241108	115200	28177443	1875	1875	1875	1875	28
434	20241108	115100	28124943	1875	1875	1875	1875	19
435	20241108	115000	28089318	1875	1875	1875	1875	11
436	20241108	114900	28068693	1875	1875	1875	1875	13
437	20241108	114800	28044318	1875	1875	1875	1875	11
438	20241108	114700	28023693	1875	1875	1875	1875	1
439	20241108	114600	28021818	1873	1875	1875	1873	13
440	20241108	114500	27997445	1875	1875	1875	1875	11
441	20241108	114400	27976820	1875	1875	1875	1874	35
442	20241108	114300	27911209	1875	1876	1877	1875	19
443	20241108	114200	27875559	1877	1877	1877	1877	0
444	20241108	114100	27875559	1877	1877	1877	1877	12
445	20241108	114000	27853035	1877	1877	1877	1877	11
446	20241108	113900	27832388	1877	1877	1877	1877	12
447	20241108	113800	27809864	1875	1877	1877	1875	21
448	20241108	113700	27770463	1877	1877	1877	1877	2
449	20241108	113600	27766709	1877	1873	1877	1873	18
450	20241108	113500	27732945	1875	1874	1875	1874	12
451	20241108	113400	27710446	1875	1875	1875	1875	19
452	20241108	113300	27674821	1875	1875	1875	1875	11
453	20241108	113200	27654196	1875	1875	1875	1875	12
454	20241108	113100	27631696	1875	1875	1875	1875	0
455	20241108	113000	27631696	1875	1875	1875	1875	27
456	20241108	112900	27581071	1875	1875	1875	1875	12
457	20241108	112800	27558571	1875	1875	1875	1875	11
458	20241108	112700	27537946	1875	1875	1875	1875	18
459	20241108	112600	27504196	1875	1875	1875	1875	0
460	20241108	112500	27504196	1875	1875	1875	1875	19
461	20241108	112400	27468571	1875	1875	1875	1875	92
462	20241108	112300	27296071	1875	1875	1875	1875	12
463	20241108	112200	27273571	1873	1875	1875	1873	19
464	20241108	112100	27237948	1875	1875	1875	1875	0
465	20241108	112000	27237948	1875	1875	1875	1875	12
466	20241108	111900	27215448	1875	1875	1875	1875	11
467	20241108	111800	27194823	1875	1873	1875	1873	90
468	20241108	111700	27026209	1873	1875	1875	1873	112
469	20241108	111600	26816352	1875	1875	1875	1875	8
470	20241108	111500	26801352	1875	1873	1875	1873	23
471	20241108	111400	26758249	1875	1875	1875	1875	11
472	20241108	111300	26737624	1875	1875	1875	1875	28
473	20241108	111200	26685124	1875	1875	1875	1875	11
474	20241108	111100	26664499	1875	1875	1875	1875	33
475	20241108	111000	26602624	1873	1873	1873	1873	0
476	20241108	110900	26602624	1873	1873	1873	1873	11
477	20241108	110800	26582021	1875	1875	1875	1875	18
478	20241108	110700	26548271	1872	1872	1872	1872	1
479	20241108	110600	26546399	1871	1871	1871	1871	1
480	20241108	110500	26544528	1874	1874	1874	1874	0
481	20241108	110400	26544528	1874	1871	1874	1871	70
482	20241108	110300	26413525	1872	1873	1875	1872	82
483	20241108	110200	26259978	1875	1875	1875	1875	18
484	20241108	110100	26226228	1875	1875	1875	1875	12
485	20241108	110000	26203728	1872	1872	1872	1872	1
486	20241108	105900	26201856	1875	1875	1875	1875	11
487	20241108	105800	26181231	1875	1875	1875	1875	12
488	20241108	105700	26158731	1875	1872	1875	1872	12
489	20241108	105600	26136234	1875	1875	1875	1873	134
490	20241108	105500	25885144	1874	1874	1874	1874	29
491	20241108	105400	25830798	1874	1874	1874	1874	0
492	20241108	105300	25830798	1874	1871	1874	1871	23
493	20241108	105200	25787702	1873	1874	1874	1873	13
494	20241108	105100	25763341	1875	1875	1875	1875	11
495	20241108	105000	25742716	1870	1870	1870	1870	8
496	20241108	104900	25727756	1870	1870	1870	1870	16
497	20241108	104800	25697836	1870	1874	1874	1870	29
498	20241108	104700	25643592	1874	1870	1874	1870	11
499	20241108	104600	25622982	1874	1874	1874	1874	11
500	20241108	104500	25602368	1870	1870	1870	1870	1
501	20241108	104400	25600498	1874	1874	1874	1874	11
502	20241108	104300	25579884	1869	1869	1869	1869	1
503	20241108	104200	25578015	1875	1871	1875	1869	44
504	20241108	104100	25495622	1870	1869	1870	1869	134
505	20241108	104000	25245163	1869	1870	1870	1869	13
506	20241108	103900	25220854	1870	1874	1874	1870	13
507	20241108	103800	25196500	1874	1874	1875	1870	22
508	20241108	103700	25155270	1870	1870	1870	1870	2
509	20241108	103600	25151530	1874	1874	1874	1874	11
510	20241108	103500	25130916	1869	1870	1875	1869	74
511	20241108	103400	24992465	1869	1874	1875	1868	27
512	20241108	103300	24941919	1869	1874	1874	1869	25
513	20241108	103200	24895132	1869	1870	1875	1869	12
514	20241108	103100	24872669	1875	1869	1875	1869	12
515	20241108	103000	24850175	1875	1875	1875	1875	12
516	20241108	102900	24827675	1875	1869	1875	1868	15
517	20241108	102800	24799575	1875	1869	1875	1868	25
518	20241108	102700	24752749	1874	1874	1874	1874	11
519	20241108	102600	24732135	1874	1874	1874	1874	0
520	20241108	102500	24732135	1874	1874	1874	1874	12
521	20241108	102400	24709647	1868	1869	1874	1868	37
522	20241108	102300	24640413	1875	1875	1875	1875	11
523	20241108	102200	24619788	1875	1875	1875	1869	360
524	20241108	102100	23946594	1875	1875	1875	1875	11
525	20241108	102000	23925969	1875	1875	1875	1875	0
526	20241108	101900	23925969	1875	1875	1875	1875	17
527	20241108	101800	23894094	1875	1875	1875	1875	16
528	20241108	101700	23864094	1875	1875	1875	1875	12
529	20241108	101600	23841594	1875	1875	1875	1875	11
530	20241108	101500	23820969	1875	1875	1875	1875	26
531	20241108	101400	23772219	1875	1875	1875	1875	12
532	20241108	101300	23749719	1875	1875	1875	1875	11
533	20241108	101200	23729094	1875	1875	1875	1875	27
534	20241108	101100	23678469	1875	1875	1875	1875	11
535	20241108	101000	23657844	1875	1873	1875	1873	19
536	20241108	100900	23622243	1875	1875	1875	1875	0
537	20241108	100800	23622243	1875	1875	1875	1868	41
538	20241108	100700	23545375	1875	1875	1875	1875	137
539	20241108	100600	23288500	1875	1875	1875	1875	144
540	20241108	100500	23018500	1875	1875	1875	1875	12
541	20241108	100400	22996000	1875	1875	1875	1875	0
542	20241108	100300	22996000	1875	1875	1875	1875	11
543	20241108	100200	22975375	1875	1868	1875	1868	24
544	20241108	100100	22930382	1875	1875	1875	1875	18
545	20241108	100000	22896632	1875	1875	1875	1875	12
546	20241108	095900	22874132	1875	1875	1875	1875	11
547	20241108	095800	22853507	1876	1876	1876	1876	0
548	20241108	095700	22853507	1876	1876	1876	1876	12
549	20241108	095600	22830995	1876	1876	1876	1876	12
550	20241108	095500	22808483	1876	1876	1876	1876	11
551	20241108	095400	22787847	1876	1876	1876	1876	0
552	20241108	095300	22787847	1876	1876	1876	1876	0
553	20241108	095200	22787847	1876	1876	1876	1876	0
554	20241108	095100	22787847	1876	1876	1876	1876	0
555	20241108	095000	22787847	1876	1876	1876	1876	0
556	20241108	094900	22787847	1876	1876	1876	1876	0
557	20241108	094800	22787847	1876	1876	1876	1876	61
558	20241108	094700	22673411	1876	1870	1876	1868	201
559	20241108	094600	22297875	1876	1876	1876	1876	1
560	20241108	094500	22295999	1876	1876	1876	1876	0
561	20241108	094400	22295999	1876	1876	1876	1876	0
562	20241108	094300	22295999	1876	1876	1876	1876	0
563	20241108	094200	22295999	1876	1876	1876	1876	0
564	20241108	094100	22295999	1876	1876	1876	1876	0
565	20241108	094000	22295999	1876	1876	1876	1876	0
566	20241108	093900	22295999	1876	1876	1876	1876	2
567	20241108	093800	22292247	1876	1876	1876	1876	0
568	20241108	093700	22292247	1876	1876	1876	1876	1
569	20241108	093600	22290371	1877	1877	1877	1877	0
570	20241108	093500	22290371	1877	1877	1877	1877	0
571	20241108	093400	22290371	1877	1877	1877	1877	1
572	20241108	093300	22288494	1877	1877	1877	1877	0
573	20241108	093200	22288494	1877	1877	1877	1877	0
574	20241108	093100	22288494	1877	1877	1877	1877	0
575	20241108	093000	22288494	1877	1877	1877	1877	0
576	20241108	092900	22288494	1877	1877	1877	1877	0
577	20241108	092800	22288494	1877	1877	1877	1877	0
578	20241108	092700	22288494	1877	1877	1877	1877	0
579	20241108	092600	22288494	1877	1877	1877	1877	0
580	20241108	092500	22288494	1877	1877	1877	1877	0
581	20241108	092400	22288494	1877	1877	1877	1877	0
582	20241108	092300	22288494	1877	1877	1877	1877	0
583	20241108	092200	22288494	1877	1877	1877	1877	0
584	20241108	092100	22288494	1877	1877	1877	1877	0
585	20241108	092000	22288494	1877	1877	1877	1877	0
586	20241108	091900	22288494	1877	1877	1877	1877	0
587	20241108	091800	22288494	1877	1877	1877	1877	0
588	20241108	091700	22288494	1877	1876	1877	1876	11
589	20241108	091600	22267857	1865	1865	1865	1865	1000
590	20241108	091500	20402857	1865	1866	1875	1865	7430
591	20241108	091400	6528295	1874	1873	1874	1873	1174
592	20241108	091300	4328319	1866	1874	1874	1866	2
593	20241108	091200	4324579	1866	1866	1866	1866	1257
594	20241108	091100	1979017	1866	1866	1866	1866	1
595	20241108	091000	1977151	1866	1866	1866	1866	0
596	20241108	090900	1977151	1866	1866	1866	1866	0
597	20241108	090800	1977151	1866	1866	1866	1866	1
598	20241108	090700	1975285	1867	1867	1867	1867	21
599	20241108	090600	1936078	1867	1867	1867	1867	1
600	20241108	090500	1934211	1866	1866	1866	1866	0
601	20241108	090400	1934211	1866	1866	1866	1866	0
602	20241108	090300	1934211	1866	1866	1866	1866	1
603	20241108	090200	1932345	1867	1867	1867	1867	0
604	20241108	090100	1932345	1867	1867	1867	1867	32
605	20241108	090000	1872601	1867	1867	1867	1867	1003