KissMeData/017550/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	190700	108696784	1690	1690	1690	1690	4775
3	20241007	190600	108696784	1690	1690	1690	1690	0
4	20241007	190500	108696784	1690	1690	1690	1690	0
5	20241007	190400	108696784	1690	1690	1690	1690	0
6	20241007	190300	108696784	1690	1690	1690	1690	0
7	20241007	190200	108696784	1690	1690	1690	1690	0
8	20241007	190100	108696784	1690	1690	1690	1690	0
9	20241007	190000	108696784	1690	1690	1690	1690	0
10	20241007	185900	108696784	1690	1690	1690	1690	0
11	20241007	185800	108696784	1690	1690	1690	1690	0
12	20241007	185700	108696784	1690	1690	1690	1690	0
13	20241007	185600	108696784	1690	1690	1690	1690	0
14	20241007	185500	108696784	1690	1690	1690	1690	0
15	20241007	185400	108696784	1690	1690	1690	1690	0
16	20241007	185300	108696784	1690	1690	1690	1690	0
17	20241007	185200	108696784	1690	1690	1690	1690	0
18	20241007	185100	108696784	1690	1690	1690	1690	0
19	20241007	185000	108696784	1690	1690	1690	1690	0
20	20241007	184900	108696784	1690	1690	1690	1690	0
21	20241007	184800	108696784	1690	1690	1690	1690	0
22	20241007	184700	108696784	1690	1690	1690	1690	0
23	20241007	184600	108696784	1690	1690	1690	1690	0
24	20241007	184500	108696784	1690	1690	1690	1690	0
25	20241007	184400	108696784	1690	1690	1690	1690	0
26	20241007	184300	108696784	1690	1690	1690	1690	0
27	20241007	184200	108696784	1690	1690	1690	1690	0
28	20241007	184100	108696784	1690	1690	1690	1690	0
29	20241007	184000	108696784	1690	1690	1690	1690	0
30	20241007	183900	108696784	1690	1690	1690	1690	0
31	20241007	183800	108696784	1690	1690	1690	1690	0
32	20241007	183700	108696784	1690	1690	1690	1690	4775
33	20241007	183600	108696784	1690	1690	1690	1690	0
34	20241007	183500	108696784	1690	1690	1690	1690	0
35	20241007	183400	108696784	1690	1690	1690	1690	0
36	20241007	183300	108696784	1690	1690	1690	1690	0
37	20241007	183200	108696784	1690	1690	1690	1690	0
38	20241007	183100	108696784	1690	1690	1690	1690	0
39	20241007	183000	108696784	1690	1690	1690	1690	0
40	20241007	182900	108696784	1690	1690	1690	1690	0
41	20241007	182800	108696784	1690	1690	1690	1690	0
42	20241007	182700	108696784	1690	1690	1690	1690	0
43	20241007	182600	108696784	1690	1690	1690	1690	0
44	20241007	182500	108696784	1690	1690	1690	1690	0
45	20241007	182400	108696784	1690	1690	1690	1690	0
46	20241007	182300	108696784	1690	1690	1690	1690	0
47	20241007	182200	108696784	1690	1690	1690	1690	0
48	20241007	182100	108696784	1690	1690	1690	1690	0
49	20241007	182000	108696784	1690	1690	1690	1690	0
50	20241007	181900	108696784	1690	1690	1690	1690	0
51	20241007	181800	108696784	1690	1690	1690	1690	0
52	20241007	181700	108696784	1690	1690	1690	1690	0
53	20241007	181600	108696784	1690	1690	1690	1690	0
54	20241007	181500	108696784	1690	1690	1690	1690	0
55	20241007	181400	108696784	1690	1690	1690	1690	0
56	20241007	181300	108696784	1690	1690	1690	1690	0
57	20241007	181200	108696784	1690	1690	1690	1690	0
58	20241007	181100	108696784	1690	1690	1690	1690	0
59	20241007	181000	108696784	1690	1690	1690	1690	0
60	20241007	180900	108696784	1690	1690	1690	1690	0
61	20241007	180800	108696784	1690	1690	1690	1690	0
62	20241007	180700	108696784	1690	1690	1690	1690	4775
63	20241007	180600	108696784	1690	1690	1690	1690	0
64	20241007	180500	108696784	1690	1690	1690	1690	0
65	20241007	180400	108696784	1690	1690	1690	1690	0
66	20241007	180300	108696784	1690	1690	1690	1690	0
67	20241007	180200	108696784	1690	1690	1690	1690	0
68	20241007	180100	108696784	1690	1690	1690	1690	0
69	20241007	180000	108696784	1690	1690	1690	1690	0
70	20241007	175900	108696784	1690	1690	1690	1690	0
71	20241007	175800	108696784	1690	1690	1690	1690	0
72	20241007	175700	108696784	1690	1690	1690	1690	0
73	20241007	175600	108696784	1690	1690	1690	1690	0
74	20241007	175500	108696784	1690	1690	1690	1690	0
75	20241007	175400	108696784	1690	1690	1690	1690	0
76	20241007	175300	108696784	1690	1690	1690	1690	0
77	20241007	175200	108696784	1690	1690	1690	1690	0
78	20241007	175100	108696784	1690	1690	1690	1690	0
79	20241007	175000	108696784	1690	1690	1690	1690	0
80	20241007	174900	108696784	1690	1690	1690	1690	0
81	20241007	174800	108696784	1690	1690	1690	1690	0
82	20241007	174700	108696784	1690	1690	1690	1690	0
83	20241007	174600	108696784	1690	1690	1690	1690	0
84	20241007	174500	108696784	1690	1690	1690	1690	0
85	20241007	174400	108696784	1690	1690	1690	1690	0
86	20241007	174300	108696784	1690	1690	1690	1690	0
87	20241007	174200	108696784	1690	1690	1690	1690	0
88	20241007	174100	108696784	1690	1690	1690	1690	0
89	20241007	174000	108696784	1690	1690	1690	1690	0
90	20241007	173900	108696784	1690	1690	1690	1690	0
91	20241007	173800	108696784	1690	1690	1690	1690	0
92	20241007	173700	108696784	1690	1690	1690	1690	4775
93	20241007	173600	108696784	1690	1690	1690	1690	0
94	20241007	173500	108696784	1690	1690	1690	1690	0
95	20241007	173400	108696784	1690	1690	1690	1690	0
96	20241007	173300	108696784	1690	1690	1690	1690	0
97	20241007	173200	108696784	1690	1690	1690	1690	0
98	20241007	173100	108696784	1690	1690	1690	1690	0
99	20241007	173000	108696784	1690	1690	1690	1690	0
100	20241007	172900	108696784	1690	1690	1690	1690	0
101	20241007	172800	108696784	1690	1690	1690	1690	0
102	20241007	172700	108696784	1690	1690	1690	1690	0
103	20241007	172600	108696784	1690	1690	1690	1690	0
104	20241007	172500	108696784	1690	1690	1690	1690	0
105	20241007	172400	108696784	1690	1690	1690	1690	0
106	20241007	172300	108696784	1690	1690	1690	1690	0
107	20241007	172200	108696784	1690	1690	1690	1690	0
108	20241007	172100	108696784	1690	1690	1690	1690	0
109	20241007	172000	108696784	1690	1690	1690	1690	0
110	20241007	171900	108696784	1690	1690	1690	1690	0
111	20241007	171800	108696784	1690	1690	1690	1690	0
112	20241007	171700	108696784	1690	1690	1690	1690	0
113	20241007	171600	108696784	1690	1690	1690	1690	0
114	20241007	171500	108696784	1690	1690	1690	1690	0
115	20241007	171400	108696784	1690	1690	1690	1690	0
116	20241007	171300	108696784	1690	1690	1690	1690	0
117	20241007	171200	108696784	1690	1690	1690	1690	0
118	20241007	171100	108696784	1690	1690	1690	1690	0
119	20241007	171000	108696784	1690	1690	1690	1690	0
120	20241007	170900	108696784	1690	1690	1690	1690	0
121	20241007	170800	108696784	1690	1690	1690	1690	0
122	20241007	170700	108696784	1690	1690	1690	1690	4775
123	20241007	170600	108696784	1690	1690	1690	1690	0
124	20241007	170500	108696784	1690	1690	1690	1690	0
125	20241007	170400	108696784	1690	1690	1690	1690	0
126	20241007	170300	108696784	1690	1690	1690	1690	0
127	20241007	170200	108696784	1690	1690	1690	1690	0
128	20241007	170100	108696784	1690	1690	1690	1690	0
129	20241007	170000	108696784	1690	1690	1690	1690	0
130	20241007	165900	108696784	1690	1690	1690	1690	0
131	20241007	165800	108696784	1690	1690	1690	1690	0
132	20241007	165700	108696784	1690	1690	1690	1690	0
133	20241007	165600	108696784	1690	1690	1690	1690	0
134	20241007	165500	108696784	1690	1690	1690	1690	0
135	20241007	165400	108696784	1690	1690	1690	1690	0
136	20241007	165300	108696784	1690	1690	1690	1690	0
137	20241007	165200	108696784	1690	1690	1690	1690	0
138	20241007	165100	108696784	1690	1690	1690	1690	0
139	20241007	165000	108696784	1690	1690	1690	1690	0
140	20241007	164900	108696784	1690	1690	1690	1690	0
141	20241007	164800	108696784	1690	1690	1690	1690	0
142	20241007	164700	108696784	1690	1690	1690	1690	0
143	20241007	164600	108696784	1690	1690	1690	1690	0
144	20241007	164500	108696784	1690	1690	1690	1690	0
145	20241007	164400	108696784	1690	1690	1690	1690	0
146	20241007	164300	108696784	1690	1690	1690	1690	0
147	20241007	164200	108696784	1690	1690	1690	1690	0
148	20241007	164100	108696784	1690	1690	1690	1690	0
149	20241007	164000	108696784	1690	1690	1690	1690	0
150	20241007	163900	108696784	1690	1690	1690	1690	0
151	20241007	163800	108696784	1690	1690	1690	1690	0
152	20241007	163700	108696784	1690	1690	1690	1690	4775
153	20241007	163600	108696784	1690	1690	1690	1690	0
154	20241007	163500	108696784	1690	1690	1690	1690	0
155	20241007	163400	108696784	1690	1690	1690	1690	0
156	20241007	163300	108696784	1690	1690	1690	1690	0
157	20241007	163200	108696784	1690	1690	1690	1690	0
158	20241007	163100	108696784	1690	1690	1690	1690	0
159	20241007	163000	108696784	1690	1690	1690	1690	0
160	20241007	162900	108696784	1690	1690	1690	1690	0
161	20241007	162800	108696784	1690	1690	1690	1690	0
162	20241007	162700	108696784	1690	1690	1690	1690	0
163	20241007	162600	108696784	1690	1690	1690	1690	0
164	20241007	162500	108696784	1690	1690	1690	1690	0
165	20241007	162400	108696784	1690	1690	1690	1690	0
166	20241007	162300	108696784	1690	1690	1690	1690	0
167	20241007	162200	108696784	1690	1690	1690	1690	0
168	20241007	162100	108696784	1690	1690	1690	1690	0
169	20241007	162000	108696784	1690	1690	1690	1690	0
170	20241007	161900	108696784	1690	1690	1690	1690	0
171	20241007	161800	108696784	1690	1690	1690	1690	0
172	20241007	161700	108696784	1690	1690	1690	1690	0
173	20241007	161600	108696784	1690	1690	1690	1690	0
174	20241007	161500	108696784	1690	1690	1690	1690	0
175	20241007	161400	108696784	1690	1690	1690	1690	0
176	20241007	161300	108696784	1690	1690	1690	1690	0
177	20241007	161200	108696784	1690	1690	1690	1690	0
178	20241007	161100	108696784	1690	1690	1690	1690	0
179	20241007	161000	108696784	1690	1690	1690	1690	0
180	20241007	160900	108696784	1690	1690	1690	1690	0
181	20241007	160800	108696784	1690	1690	1690	1690	0
182	20241007	160700	108696784	1690	1690	1690	1690	4775
183	20241007	160600	108696784	1690	1690	1690	1690	0
184	20241007	160500	108696784	1690	1690	1690	1690	0
185	20241007	160400	108696784	1690	1690	1690	1690	0
186	20241007	160300	108696784	1690	1690	1690	1690	0
187	20241007	160200	108696784	1690	1690	1690	1690	0
188	20241007	160100	108696784	1690	1690	1690	1690	0
189	20241007	160000	108696784	1690	1690	1690	1690	0
190	20241007	155900	108696784	1690	1690	1690	1690	0
191	20241007	155800	108696784	1690	1690	1690	1690	0
192	20241007	155700	108696784	1690	1690	1690	1690	0
193	20241007	155600	108696784	1690	1690	1690	1690	0
194	20241007	155500	108696784	1690	1690	1690	1690	0
195	20241007	155400	108696784	1690	1690	1690	1690	0
196	20241007	155300	108696784	1690	1690	1690	1690	0
197	20241007	155200	108696784	1690	1690	1690	1690	0
198	20241007	155100	108696784	1690	1690	1690	1690	0
199	20241007	155000	108696784	1690	1690	1690	1690	0
200	20241007	154900	108696784	1690	1690	1690	1690	0
201	20241007	154800	108696784	1690	1690	1690	1690	0
202	20241007	154700	108696784	1690	1690	1690	1690	0
203	20241007	154600	108696784	1690	1690	1690	1690	0
204	20241007	154500	108696784	1690	1690	1690	1690	0
205	20241007	154400	108696784	1690	1690	1690	1690	0
206	20241007	154300	108696784	1690	1690	1690	1690	0
207	20241007	154200	108696784	1690	1690	1690	1690	0
208	20241007	154100	108696784	1690	1690	1690	1690	0
209	20241007	154000	108696784	1690	1690	1690	1690	0
210	20241007	153900	108696784	1690	1690	1690	1690	0
211	20241007	153800	108696784	1690	1690	1690	1690	0
212	20241007	153700	108696784	1690	1690	1690	1690	4775
213	20241007	153600	108696784	1690	1690	1690	1690	0
214	20241007	153500	108696784	1690	1690	1690	1690	0
215	20241007	153400	108696784	1690	1690	1690	1690	0
216	20241007	153300	108696784	1690	1690	1690	1690	0
217	20241007	153200	108696784	1690	1690	1690	1690	0
218	20241007	153100	108696784	1690	1690	1690	1690	0
219	20241007	153000	108696784	1690	1690	1690	1690	4775
220	20241007	152900	100627034	1689	1689	1689	1689	0
221	20241007	152800	100627034	1689	1689	1689	1689	0
222	20241007	152700	100627034	1689	1689	1689	1689	0
223	20241007	152600	100627034	1689	1689	1689	1689	0
224	20241007	152500	100627034	1689	1689	1689	1689	0
225	20241007	152400	100627034	1689	1689	1689	1689	0
226	20241007	152300	100627034	1689	1689	1689	1689	0
227	20241007	152200	100627034	1689	1689	1689	1689	0
228	20241007	152100	100627034	1689	1689	1689	1689	0
229	20241007	152000	100627034	1689	1689	1689	1689	0
230	20241007	151900	100627034	1689	1689	1689	1689	0
231	20241007	151800	100627034	1689	1690	1690	1689	60
232	20241007	151700	100525693	1689	1689	1689	1689	0
233	20241007	151600	100525693	1689	1689	1689	1689	2972
234	20241007	151500	95505985	1690	1689	1690	1689	2
235	20241007	151400	95502606	1689	1689	1689	1689	600
236	20241007	151300	94489206	1693	1693	1693	1693	0
237	20241007	151200	94489206	1693	1693	1693	1693	40
238	20241007	151100	94421486	1694	1694	1694	1694	0
239	20241007	151000	94421486	1694	1694	1694	1694	1
240	20241007	150900	94419792	1694	1694	1694	1694	0
241	20241007	150800	94419792	1694	1694	1694	1694	0
242	20241007	150700	94419792	1694	1694	1694	1694	1
243	20241007	150600	94418098	1689	1691	1691	1689	1580
244	20241007	150500	91749328	1690	1690	1690	1690	0
245	20241007	150400	91749328	1690	1690	1690	1690	72
246	20241007	150300	91627648	1690	1690	1690	1690	0
247	20241007	150200	91627648	1690	1690	1690	1690	1362
248	20241007	150100	89325868	1690	1690	1690	1690	0
249	20241007	150000	89325868	1690	1689	1690	1689	872
250	20241007	145900	87852190	1690	1689	1690	1689	12
251	20241007	145800	87831911	1689	1690	1690	1689	703
252	20241007	145700	86644220	1690	1690	1690	1690	4
253	20241007	145600	86637460	1692	1692	1692	1692	0
254	20241007	145500	86637460	1692	1692	1692	1692	0
255	20241007	145400	86637460	1692	1692	1692	1692	55
256	20241007	145300	86544400	1694	1694	1694	1694	0
257	20241007	145200	86544400	1694	1694	1694	1694	0
258	20241007	145100	86544400	1694	1694	1694	1694	0
259	20241007	145000	86544400	1694	1694	1694	1694	0
260	20241007	144900	86544400	1694	1694	1694	1694	0
261	20241007	144800	86544400	1694	1694	1694	1694	3
262	20241007	144700	86539318	1690	1690	1690	1690	0
263	20241007	144600	86539318	1690	1690	1690	1690	0
264	20241007	144500	86539318	1690	1690	1690	1690	6
265	20241007	144400	86529178	1695	1695	1695	1695	0
266	20241007	144300	86529178	1695	1695	1695	1695	2
267	20241007	144200	86525788	1690	1690	1690	1690	1
268	20241007	144100	86524098	1695	1695	1695	1695	0
269	20241007	144000	86524098	1695	1690	1695	1690	3
270	20241007	143900	86519021	1690	1690	1690	1690	0
271	20241007	143800	86519021	1690	1690	1690	1690	58
272	20241007	143700	86421001	1694	1694	1694	1694	0
273	20241007	143600	86421001	1694	1694	1694	1694	0
274	20241007	143500	86421001	1694	1694	1694	1694	1
275	20241007	143400	86419307	1690	1690	1690	1690	0
276	20241007	143300	86419307	1690	1690	1690	1690	14
277	20241007	143200	86395647	1695	1695	1695	1695	0
278	20241007	143100	86395647	1695	1695	1695	1695	0
279	20241007	143000	86395647	1695	1695	1695	1695	0
280	20241007	142900	86395647	1695	1695	1695	1695	0
281	20241007	142800	86395647	1695	1695	1695	1695	0
282	20241007	142700	86395647	1695	1695	1695	1695	0
283	20241007	142600	86395647	1695	1695	1695	1695	0
284	20241007	142500	86395647	1695	1695	1695	1695	0
285	20241007	142400	86395647	1695	1690	1695	1690	130
286	20241007	142300	86175512	1691	1691	1691	1691	11
287	20241007	142200	86156911	1690	1690	1690	1690	2
288	20241007	142100	86153531	1691	1691	1691	1691	4
289	20241007	142000	86146767	1691	1691	1691	1691	0
290	20241007	141900	86146767	1691	1691	1691	1691	0
291	20241007	141800	86146767	1691	1691	1691	1691	273
292	20241007	141700	85685124	1688	1689	1689	1688	449
293	20241007	141600	84927137	1690	1690	1690	1690	4449
294	20241007	141500	77408327	1689	1689	1689	1689	0
295	20241007	141400	77408327	1689	1689	1689	1689	1
296	20241007	141300	77406638	1690	1690	1690	1690	0
297	20241007	141200	77406638	1690	1690	1690	1690	0
298	20241007	141100	77406638	1690	1690	1690	1690	0
299	20241007	141000	77406638	1690	1690	1690	1690	0
300	20241007	140900	77406638	1690	1690	1690	1690	0
301	20241007	140800	77406638	1690	1690	1690	1690	1
302	20241007	140700	77404948	1687	1687	1687	1687	0
303	20241007	140600	77404948	1687	1687	1687	1687	1
304	20241007	140500	77403261	1690	1690	1690	1690	0
305	20241007	140400	77403261	1690	1690	1690	1690	20
306	20241007	140300	77369461	1687	1690	1690	1687	2
307	20241007	140200	77366084	1687	1687	1687	1687	1
308	20241007	140100	77364397	1691	1688	1691	1688	1701
309	20241007	140000	74489178	1688	1688	1688	1688	0
310	20241007	135900	74489178	1688	1688	1688	1688	1
311	20241007	135800	74487490	1690	1690	1690	1690	0
312	20241007	135700	74487490	1690	1690	1690	1690	0
313	20241007	135600	74487490	1690	1690	1690	1690	0
314	20241007	135500	74487490	1690	1690	1690	1690	0
315	20241007	135400	74487490	1690	1690	1690	1690	0
316	20241007	135300	74487490	1690	1690	1690	1690	0
317	20241007	135200	74487490	1690	1690	1690	1690	0
318	20241007	135100	74487490	1690	1690	1690	1687	81
319	20241007	135000	74350837	1688	1688	1688	1688	1010
320	20241007	134900	72645957	1691	1691	1691	1691	1
321	20241007	134800	72644266	1687	1687	1687	1687	1
322	20241007	134700	72642579	1687	1690	1690	1687	3807
323	20241007	134600	66214623	1688	1690	1690	1688	28
324	20241007	134500	66167357	1688	1688	1688	1688	0
325	20241007	134400	66167357	1688	1689	1689	1688	30
326	20241007	134300	66116714	1690	1690	1690	1690	0
327	20241007	134200	66116714	1690	1690	1690	1690	0
328	20241007	134100	66116714	1690	1690	1690	1690	0
329	20241007	134000	66116714	1690	1690	1690	1690	0
330	20241007	133900	66116714	1690	1690	1690	1690	0
331	20241007	133800	66116714	1690	1690	1690	1690	100
332	20241007	133700	65947714	1690	1690	1690	1690	0
333	20241007	133600	65947714	1690	1690	1690	1690	0
334	20241007	133500	65947714	1690	1690	1690	1690	0
335	20241007	133400	65947714	1690	1690	1690	1690	0
336	20241007	133300	65947714	1690	1690	1690	1690	10
337	20241007	133200	65930814	1690	1690	1690	1690	0
338	20241007	133100	65930814	1690	1690	1690	1690	993
339	20241007	133000	64252644	1689	1688	1689	1688	532
340	20241007	132900	63354097	1688	1688	1689	1688	230
341	20241007	132800	62965657	1688	1688	1688	1688	0
342	20241007	132700	62965657	1688	1688	1688	1688	1
343	20241007	132600	62963969	1687	1687	1687	1687	0
344	20241007	132500	62963969	1687	1687	1687	1687	0
345	20241007	132400	62963969	1687	1687	1687	1687	0
346	20241007	132300	62963969	1687	1687	1687	1687	10
347	20241007	132200	62947099	1687	1687	1687	1687	0
348	20241007	132100	62947099	1687	1687	1687	1687	0
349	20241007	132000	62947099	1687	1687	1687	1687	0
350	20241007	131900	62947099	1687	1687	1687	1687	0
351	20241007	131800	62947099	1687	1687	1687	1687	0
352	20241007	131700	62947099	1687	1687	1687	1687	0
353	20241007	131600	62947099	1687	1686	1688	1686	1513
354	20241007	131500	60394242	1685	1685	1685	1685	8
355	20241007	131400	60380762	1685	1684	1685	1684	166
356	20241007	131300	60101070	1683	1683	1683	1683	0
357	20241007	131200	60101070	1683	1683	1683	1683	386
358	20241007	131100	59451432	1683	1684	1684	1683	484
359	20241007	131000	58636378	1685	1685	1685	1685	171
360	20241007	130900	58348243	1684	1684	1684	1684	0
361	20241007	130800	58348243	1684	1684	1684	1684	0
362	20241007	130700	58348243	1684	1684	1684	1684	0
363	20241007	130600	58348243	1684	1684	1684	1684	1
364	20241007	130500	58346559	1685	1685	1685	1685	250
365	20241007	130400	57925309	1684	1684	1684	1684	0
366	20241007	130300	57925309	1684	1684	1684	1684	0
367	20241007	130200	57925309	1684	1684	1684	1684	570
368	20241007	130100	56965429	1685	1685	1685	1685	25
369	20241007	130000	56923304	1685	1685	1685	1685	0
370	20241007	125900	56923304	1685	1685	1685	1685	0
371	20241007	125800	56923304	1685	1685	1685	1685	0
372	20241007	125700	56923304	1685	1685	1685	1685	0
373	20241007	125600	56923304	1685	1685	1685	1685	0
374	20241007	125500	56923304	1685	1685	1685	1685	0
375	20241007	125400	56923304	1685	1685	1685	1685	1
376	20241007	125300	56921619	1685	1685	1685	1685	1
377	20241007	125200	56919934	1685	1685	1685	1685	0
378	20241007	125100	56919934	1685	1685	1685	1685	1
379	20241007	125000	56918249	1685	1685	1685	1685	485
380	20241007	124900	56101024	1684	1684	1684	1684	0
381	20241007	124800	56101024	1684	1684	1684	1684	0
382	20241007	124700	56101024	1684	1684	1684	1684	0
383	20241007	124600	56101024	1684	1684	1684	1684	0
384	20241007	124500	56101024	1684	1684	1684	1684	0
385	20241007	124400	56101024	1684	1684	1684	1684	1
386	20241007	124300	56099340	1684	1684	1684	1684	0
387	20241007	124200	56099340	1684	1684	1684	1684	0
388	20241007	124100	56099340	1684	1684	1684	1684	0
389	20241007	124000	56099340	1684	1684	1684	1684	0
390	20241007	123900	56099340	1684	1684	1684	1684	0
391	20241007	123800	56099340	1684	1684	1684	1684	0
392	20241007	123700	56099340	1684	1684	1684	1684	1
393	20241007	123600	56097656	1686	1684	1686	1684	2
394	20241007	123500	56094286	1684	1684	1684	1684	1
395	20241007	123400	56092602	1684	1684	1684	1684	124
396	20241007	123300	55883786	1686	1686	1686	1686	10
397	20241007	123200	55866926	1686	1686	1686	1686	0
398	20241007	123100	55866926	1686	1686	1686	1686	0
399	20241007	123000	55866926	1686	1685	1686	1685	116
400	20241007	122900	55671366	1686	1686	1686	1686	3
401	20241007	122800	55666308	1686	1686	1686	1686	6
402	20241007	122700	55656192	1687	1687	1687	1687	0
403	20241007	122600	55656192	1687	1687	1687	1687	0
404	20241007	122500	55656192	1687	1687	1687	1687	0
405	20241007	122400	55656192	1687	1687	1687	1687	0
406	20241007	122300	55656192	1687	1686	1687	1686	2
407	20241007	122200	55652819	1684	1684	1684	1684	5
408	20241007	122100	55644399	1688	1688	1688	1688	0
409	20241007	122000	55644399	1688	1688	1688	1688	59
410	20241007	121900	55544807	1684	1684	1684	1684	0
411	20241007	121800	55544807	1684	1684	1684	1684	123
412	20241007	121700	55337675	1688	1684	1688	1684	54
413	20241007	121600	55246527	1684	1684	1684	1684	1
414	20241007	121500	55244843	1684	1684	1684	1684	0
415	20241007	121400	55244843	1684	1688	1688	1684	126
416	20241007	121300	55032655	1683	1683	1683	1683	0
417	20241007	121200	55032655	1683	1684	1684	1683	2293
418	20241007	121100	51173527	1688	1688	1688	1688	50
419	20241007	121000	51089127	1688	1688	1688	1688	0
420	20241007	120900	51089127	1688	1688	1688	1688	0
421	20241007	120800	51089127	1688	1688	1688	1688	0
422	20241007	120700	51089127	1688	1688	1688	1688	0
423	20241007	120600	51089127	1688	1688	1688	1688	0
424	20241007	120500	51089127	1688	1688	1688	1688	0
425	20241007	120400	51089127	1688	1688	1688	1688	0
426	20241007	120300	51089127	1688	1688	1688	1688	0
427	20241007	120200	51089127	1688	1688	1688	1688	1
428	20241007	120100	51087439	1684	1684	1684	1684	1
429	20241007	120000	51085755	1684	1686	1687	1684	6
430	20241007	115900	51075637	1688	1688	1688	1684	3
431	20241007	115800	51070577	1684	1684	1684	1684	0
432	20241007	115700	51070577	1684	1684	1684	1684	108
433	20241007	115600	50888705	1688	1688	1688	1688	0
434	20241007	115500	50888705	1688	1688	1688	1688	0
435	20241007	115400	50888705	1688	1688	1688	1688	0
436	20241007	115300	50888705	1688	1688	1688	1688	0
437	20241007	115200	50888705	1688	1688	1688	1688	0
438	20241007	115100	50888705	1688	1688	1688	1688	0
439	20241007	115000	50888705	1688	1688	1688	1688	0
440	20241007	114900	50888705	1688	1688	1688	1688	0
441	20241007	114800	50888705	1688	1688	1688	1688	0
442	20241007	114700	50888705	1688	1688	1688	1688	0
443	20241007	114600	50888705	1688	1688	1688	1688	1
444	20241007	114500	50887017	1684	1685	1685	1684	2
445	20241007	114400	50883648	1684	1684	1684	1684	1000
446	20241007	114300	49199648	1684	1686	1686	1684	88
447	20241007	114200	49051453	1684	1685	1685	1684	2
448	20241007	114100	49048084	1686	1688	1688	1686	7
449	20241007	114000	49036270	1688	1688	1688	1688	153
450	20241007	113900	48778006	1688	1688	1688	1688	170
451	20241007	113800	48491046	1683	1683	1683	1683	0
452	20241007	113700	48491046	1683	1686	1688	1683	302
453	20241007	113600	47982468	1686	1686	1686	1686	0
454	20241007	113500	47982468	1686	1686	1686	1686	0
455	20241007	113400	47982468	1686	1686	1686	1686	6190
456	20241007	113300	37546128	1686	1686	1686	1686	0
457	20241007	113200	37546128	1686	1686	1686	1686	0
458	20241007	113100	37546128	1686	1686	1686	1686	0
459	20241007	113000	37546128	1686	1686	1686	1686	0
460	20241007	112900	37546128	1686	1686	1686	1686	0
461	20241007	112800	37546128	1686	1686	1686	1686	179
462	20241007	112700	37244334	1686	1686	1686	1686	0
463	20241007	112600	37244334	1686	1686	1686	1686	1
464	20241007	112500	37242648	1685	1685	1685	1685	0
465	20241007	112400	37242648	1685	1685	1685	1685	2
466	20241007	112300	37239278	1688	1688	1688	1688	0
467	20241007	112200	37239278	1688	1688	1688	1688	0
468	20241007	112100	37239278	1688	1688	1688	1688	1110
469	20241007	112000	35365598	1684	1684	1684	1684	0
470	20241007	111900	35365598	1684	1684	1684	1684	300
471	20241007	111800	34860398	1684	1684	1684	1684	0
472	20241007	111700	34860398	1684	1687	1687	1684	100
473	20241007	111600	34691818	1687	1687	1687	1687	0
474	20241007	111500	34691818	1687	1687	1687	1687	0
475	20241007	111400	34691818	1687	1687	1687	1687	1
476	20241007	111300	34690131	1690	1690	1690	1690	0
477	20241007	111200	34690131	1690	1690	1690	1690	0
478	20241007	111100	34690131	1690	1690	1690	1690	0
479	20241007	111000	34690131	1690	1690	1690	1690	739
480	20241007	110900	33441221	1690	1690	1690	1690	0
481	20241007	110800	33441221	1690	1690	1690	1690	0
482	20241007	110700	33441221	1690	1690	1690	1690	296
483	20241007	110600	32940981	1686	1688	1690	1686	4278
484	20241007	110500	25717468	1688	1688	1688	1688	1
485	20241007	110400	25715780	1686	1686	1686	1686	0
486	20241007	110300	25715780	1686	1686	1686	1686	0
487	20241007	110200	25715780	1686	1686	1686	1686	0
488	20241007	110100	25715780	1686	1686	1686	1686	5
489	20241007	110000	25707350	1686	1686	1686	1686	99
490	20241007	105900	25540436	1686	1686	1686	1686	0
491	20241007	105800	25540436	1686	1686	1686	1686	0
492	20241007	105700	25540436	1686	1686	1686	1686	0
493	20241007	105600	25540436	1686	1686	1686	1686	0
494	20241007	105500	25540436	1686	1686	1686	1686	0
495	20241007	105400	25540436	1686	1686	1686	1686	0
496	20241007	105300	25540436	1686	1686	1686	1686	1
497	20241007	105200	25538750	1686	1686	1686	1686	0
498	20241007	105100	25538750	1686	1686	1686	1686	0
499	20241007	105000	25538750	1686	1686	1686	1686	3
500	20241007	104900	25533692	1686	1686	1686	1686	0
501	20241007	104800	25533692	1686	1686	1686	1686	2
502	20241007	104700	25530320	1688	1688	1688	1688	0
503	20241007	104600	25530320	1688	1688	1688	1688	0
504	20241007	104500	25530320	1688	1688	1688	1688	0
505	20241007	104400	25530320	1688	1688	1688	1688	0
506	20241007	104300	25530320	1688	1688	1688	1688	0
507	20241007	104200	25530320	1688	1688	1688	1688	0
508	20241007	104100	25530320	1688	1688	1688	1688	1
509	20241007	104000	25528632	1685	1685	1685	1685	0
510	20241007	103900	25528632	1685	1685	1685	1685	0
511	20241007	103800	25528632	1685	1685	1685	1685	0
512	20241007	103700	25528632	1685	1685	1685	1685	0
513	20241007	103600	25528632	1685	1685	1685	1685	0
514	20241007	103500	25528632	1685	1685	1685	1685	0
515	20241007	103400	25528632	1685	1685	1685	1685	5
516	20241007	103300	25520207	1689	1689	1689	1689	0
517	20241007	103200	25520207	1689	1689	1689	1689	0
518	20241007	103100	25520207	1689	1689	1689	1689	0
519	20241007	103000	25520207	1689	1689	1689	1689	0
520	20241007	102900	25520207	1689	1689	1689	1689	5
521	20241007	102800	25511762	1690	1690	1690	1690	0
522	20241007	102700	25511762	1690	1690	1690	1690	0
523	20241007	102600	25511762	1690	1690	1690	1690	45
524	20241007	102500	25435712	1690	1690	1690	1690	0
525	20241007	102400	25435712	1690	1690	1690	1690	1
526	20241007	102300	25434022	1682	1682	1682	1682	0
527	20241007	102200	25434022	1682	1682	1682	1682	300
528	20241007	102100	24929422	1690	1690	1690	1690	0
529	20241007	102000	24929422	1690	1690	1690	1690	0
530	20241007	101900	24929422	1690	1690	1690	1690	1
531	20241007	101800	24927732	1681	1690	1690	1681	570
532	20241007	101700	23968987	1691	1691	1691	1691	1190
533	20241007	101600	21956697	1691	1691	1691	1691	0
534	20241007	101500	21956697	1691	1691	1691	1691	0
535	20241007	101400	21956697	1691	1691	1691	1691	0
536	20241007	101300	21956697	1691	1691	1691	1691	1
537	20241007	101200	21955006	1687	1687	1687	1687	175
538	20241007	101100	21659781	1687	1687	1687	1687	0
539	20241007	101000	21659781	1687	1687	1687	1687	593
540	20241007	100900	20659390	1687	1687	1687	1687	0
541	20241007	100800	20659390	1687	1687	1687	1687	56
542	20241007	100700	20564918	1684	1684	1684	1684	0
543	20241007	100600	20564918	1684	1684	1684	1684	0
544	20241007	100500	20564918	1684	1684	1684	1684	170
545	20241007	100400	20278638	1684	1684	1684	1684	35
546	20241007	100300	20219698	1685	1685	1685	1685	0
547	20241007	100200	20219698	1685	1685	1685	1685	91
548	20241007	100100	20066363	1685	1685	1685	1685	4000
549	20241007	100000	13326363	1685	1685	1685	1685	0
550	20241007	095900	13326363	1685	1685	1685	1685	0
551	20241007	095800	13326363	1685	1685	1685	1685	0
552	20241007	095700	13326363	1685	1685	1685	1685	1
553	20241007	095600	13324678	1685	1685	1685	1685	3
554	20241007	095500	13319623	1685	1685	1685	1685	0
555	20241007	095400	13319623	1685	1685	1685	1685	0
556	20241007	095300	13319623	1685	1685	1685	1685	0
557	20241007	095200	13319623	1685	1685	1685	1685	0
558	20241007	095100	13319623	1685	1685	1685	1685	0
559	20241007	095000	13319623	1685	1685	1685	1685	0
560	20241007	094900	13319623	1685	1685	1685	1685	0
561	20241007	094800	13319623	1685	1685	1685	1685	0
562	20241007	094700	13319623	1685	1685	1685	1685	0
563	20241007	094600	13319623	1685	1685	1685	1685	1
564	20241007	094500	13317938	1685	1685	1685	1685	1001
565	20241007	094400	11631253	1685	1685	1685	1685	0
566	20241007	094300	11631253	1685	1684	1685	1684	100
567	20241007	094200	11462759	1684	1683	1684	1683	23
568	20241007	094100	11424040	1685	1685	1685	1685	1
569	20241007	094000	11422355	1685	1686	1686	1685	2
570	20241007	093900	11418984	1686	1686	1686	1686	5
571	20241007	093800	11410554	1686	1686	1686	1686	5
572	20241007	093700	11402124	1686	1686	1686	1686	42
573	20241007	093600	11331312	1686	1686	1686	1686	14
574	20241007	093500	11307708	1687	1687	1687	1687	0
575	20241007	093400	11307708	1687	1687	1687	1687	0
576	20241007	093300	11307708	1687	1687	1687	1687	5
577	20241007	093200	11299273	1687	1687	1687	1687	200
578	20241007	093100	10961873	1687	1687	1687	1687	0
579	20241007	093000	10961873	1687	1687	1687	1687	0
580	20241007	092900	10961873	1687	1690	1690	1682	193
581	20241007	092800	10635936	1690	1687	1690	1687	3
582	20241007	092700	10630872	1687	1687	1687	1687	23
583	20241007	092600	10592071	1690	1690	1690	1690	0
584	20241007	092500	10592071	1690	1690	1690	1690	0
585	20241007	092400	10592071	1690	1690	1690	1690	0
586	20241007	092300	10592071	1690	1690	1690	1690	10
587	20241007	092200	10575171	1690	1681	1691	1680	287
588	20241007	092100	10092806	1686	1687	1687	1686	111
589	20241007	092000	9905659	1692	1692	1692	1692	0
590	20241007	091900	9905659	1692	1692	1692	1692	0
591	20241007	091800	9905659	1692	1692	1692	1692	0
592	20241007	091700	9905659	1692	1692	1692	1692	50
593	20241007	091600	9821059	1692	1692	1692	1692	0
594	20241007	091500	9821059	1692	1692	1692	1692	7
595	20241007	091400	9809215	1692	1692	1692	1692	1
596	20241007	091300	9807523	1686	1689	1689	1686	4385
597	20241007	091200	2401372	1689	1689	1689	1689	0
598	20241007	091100	2401372	1689	1689	1689	1689	100
599	20241007	091000	2232472	1689	1689	1689	1689	1
600	20241007	090900	2230783	1686	1686	1686	1686	172
601	20241007	090800	1940791	1686	1686	1686	1686	2
602	20241007	090700	1937419	1686	1686	1686	1686	2
603	20241007	090600	1934047	1686	1686	1686	1686	1
604	20241007	090500	1932361	1684	1684	1684	1684	18
605	20241007	090400	1902049	1686	1685	1686	1685	2
606	20241007	090300	1898678	1686	1686	1686	1686	0
607	20241007	090200	1898678	1686	1686	1686	1686	0
608	20241007	090100	1898678	1686	1685	1686	1680	1121
609	20241007	090000	10116	1686	1686	1686	1686	6