KissMeData/017900/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	190200	47037095	1867	1867	1867	1867	337
3	20241107	190100	47037095	1867	1867	1867	1867	0
4	20241107	190000	47037095	1867	1867	1867	1867	0
5	20241107	185900	47037095	1867	1867	1867	1867	0
6	20241107	185800	47037095	1867	1867	1867	1867	0
7	20241107	185700	47037095	1867	1867	1867	1867	0
8	20241107	185600	47037095	1867	1867	1867	1867	0
9	20241107	185500	47037095	1867	1867	1867	1867	0
10	20241107	185400	47037095	1867	1867	1867	1867	0
11	20241107	185300	47037095	1867	1867	1867	1867	0
12	20241107	185200	47037095	1867	1867	1867	1867	0
13	20241107	185100	47037095	1867	1867	1867	1867	0
14	20241107	185000	47037095	1867	1867	1867	1867	0
15	20241107	184900	47037095	1867	1867	1867	1867	0
16	20241107	184800	47037095	1867	1867	1867	1867	0
17	20241107	184700	47037095	1867	1867	1867	1867	0
18	20241107	184600	47037095	1867	1867	1867	1867	0
19	20241107	184500	47037095	1867	1867	1867	1867	0
20	20241107	184400	47037095	1867	1867	1867	1867	0
21	20241107	184300	47037095	1867	1867	1867	1867	0
22	20241107	184200	47037095	1867	1867	1867	1867	0
23	20241107	184100	47037095	1867	1867	1867	1867	0
24	20241107	184000	47037095	1867	1867	1867	1867	0
25	20241107	183900	47037095	1867	1867	1867	1867	0
26	20241107	183800	47037095	1867	1867	1867	1867	0
27	20241107	183700	47037095	1867	1867	1867	1867	0
28	20241107	183600	47037095	1867	1867	1867	1867	0
29	20241107	183500	47037095	1867	1867	1867	1867	0
30	20241107	183400	47037095	1867	1867	1867	1867	0
31	20241107	183300	47037095	1867	1867	1867	1867	0
32	20241107	183200	47037095	1867	1867	1867	1867	337
33	20241107	183100	47037095	1867	1867	1867	1867	0
34	20241107	183000	47037095	1867	1867	1867	1867	0
35	20241107	182900	47037095	1867	1867	1867	1867	0
36	20241107	182800	47037095	1867	1867	1867	1867	0
37	20241107	182700	47037095	1867	1867	1867	1867	0
38	20241107	182600	47037095	1867	1867	1867	1867	0
39	20241107	182500	47037095	1867	1867	1867	1867	0
40	20241107	182400	47037095	1867	1867	1867	1867	0
41	20241107	182300	47037095	1867	1867	1867	1867	0
42	20241107	182200	47037095	1867	1867	1867	1867	0
43	20241107	182100	47037095	1867	1867	1867	1867	0
44	20241107	182000	47037095	1867	1867	1867	1867	0
45	20241107	181900	47037095	1867	1867	1867	1867	0
46	20241107	181800	47037095	1867	1867	1867	1867	0
47	20241107	181700	47037095	1867	1867	1867	1867	0
48	20241107	181600	47037095	1867	1867	1867	1867	0
49	20241107	181500	47037095	1867	1867	1867	1867	0
50	20241107	181400	47037095	1867	1867	1867	1867	0
51	20241107	181300	47037095	1867	1867	1867	1867	0
52	20241107	181200	47037095	1867	1867	1867	1867	0
53	20241107	181100	47037095	1867	1867	1867	1867	0
54	20241107	181000	47037095	1867	1867	1867	1867	0
55	20241107	180900	47037095	1867	1867	1867	1867	0
56	20241107	180800	47037095	1867	1867	1867	1867	0
57	20241107	180700	47037095	1867	1867	1867	1867	0
58	20241107	180600	47037095	1867	1867	1867	1867	0
59	20241107	180500	47037095	1867	1867	1867	1867	0
60	20241107	180400	47037095	1867	1867	1867	1867	0
61	20241107	180300	47037095	1867	1867	1867	1867	0
62	20241107	180200	47037095	1867	1867	1867	1867	337
63	20241107	180100	47037095	1867	1867	1867	1867	0
64	20241107	180000	47037095	1867	1867	1867	1867	0
65	20241107	175900	47037095	1867	1867	1867	1867	0
66	20241107	175800	47037095	1867	1867	1867	1867	0
67	20241107	175700	47037095	1867	1867	1867	1867	0
68	20241107	175600	47037095	1867	1867	1867	1867	0
69	20241107	175500	47037095	1867	1867	1867	1867	0
70	20241107	175400	47037095	1867	1867	1867	1867	0
71	20241107	175300	47037095	1867	1867	1867	1867	0
72	20241107	175200	47037095	1867	1867	1867	1867	0
73	20241107	175100	47037095	1867	1867	1867	1867	0
74	20241107	175000	47037095	1867	1867	1867	1867	0
75	20241107	174900	47037095	1867	1867	1867	1867	0
76	20241107	174800	47037095	1867	1867	1867	1867	0
77	20241107	174700	47037095	1867	1867	1867	1867	0
78	20241107	174600	47037095	1867	1867	1867	1867	0
79	20241107	174500	47037095	1867	1867	1867	1867	0
80	20241107	174400	47037095	1867	1867	1867	1867	0
81	20241107	174300	47037095	1867	1867	1867	1867	0
82	20241107	174200	47037095	1867	1867	1867	1867	0
83	20241107	174100	47037095	1867	1867	1867	1867	0
84	20241107	174000	47037095	1867	1867	1867	1867	0
85	20241107	173900	47037095	1867	1867	1867	1867	0
86	20241107	173800	47037095	1867	1867	1867	1867	0
87	20241107	173700	47037095	1867	1867	1867	1867	0
88	20241107	173600	47037095	1867	1867	1867	1867	0
89	20241107	173500	47037095	1867	1867	1867	1867	0
90	20241107	173400	47037095	1867	1867	1867	1867	0
91	20241107	173300	47037095	1867	1867	1867	1867	0
92	20241107	173200	47037095	1867	1867	1867	1867	337
93	20241107	173100	47037095	1867	1867	1867	1867	0
94	20241107	173000	47037095	1867	1867	1867	1867	0
95	20241107	172900	47037095	1867	1867	1867	1867	0
96	20241107	172800	47037095	1867	1867	1867	1867	0
97	20241107	172700	47037095	1867	1867	1867	1867	0
98	20241107	172600	47037095	1867	1867	1867	1867	0
99	20241107	172500	47037095	1867	1867	1867	1867	0
100	20241107	172400	47037095	1867	1867	1867	1867	0
101	20241107	172300	47037095	1867	1867	1867	1867	0
102	20241107	172200	47037095	1867	1867	1867	1867	0
103	20241107	172100	47037095	1867	1867	1867	1867	0
104	20241107	172000	47037095	1867	1867	1867	1867	0
105	20241107	171900	47037095	1867	1867	1867	1867	0
106	20241107	171800	47037095	1867	1867	1867	1867	0
107	20241107	171700	47037095	1867	1867	1867	1867	0
108	20241107	171600	47037095	1867	1867	1867	1867	0
109	20241107	171500	47037095	1867	1867	1867	1867	0
110	20241107	171400	47037095	1867	1867	1867	1867	0
111	20241107	171300	47037095	1867	1867	1867	1867	0
112	20241107	171200	47037095	1867	1867	1867	1867	0
113	20241107	171100	47037095	1867	1867	1867	1867	0
114	20241107	171000	47037095	1867	1867	1867	1867	0
115	20241107	170900	47037095	1867	1867	1867	1867	0
116	20241107	170800	47037095	1867	1867	1867	1867	0
117	20241107	170700	47037095	1867	1867	1867	1867	0
118	20241107	170600	47037095	1867	1867	1867	1867	0
119	20241107	170500	47037095	1867	1867	1867	1867	0
120	20241107	170400	47037095	1867	1867	1867	1867	0
121	20241107	170300	47037095	1867	1867	1867	1867	0
122	20241107	170200	47037095	1867	1867	1867	1867	337
123	20241107	170100	47037095	1867	1867	1867	1867	0
124	20241107	170000	47037095	1867	1867	1867	1867	0
125	20241107	165900	47037095	1867	1867	1867	1867	0
126	20241107	165800	47037095	1867	1867	1867	1867	0
127	20241107	165700	47037095	1867	1867	1867	1867	0
128	20241107	165600	47037095	1867	1867	1867	1867	0
129	20241107	165500	47037095	1867	1867	1867	1867	0
130	20241107	165400	47037095	1867	1867	1867	1867	0
131	20241107	165300	47037095	1867	1867	1867	1867	0
132	20241107	165200	47037095	1867	1867	1867	1867	0
133	20241107	165100	47037095	1867	1867	1867	1867	0
134	20241107	165000	47037095	1867	1867	1867	1867	0
135	20241107	164900	47037095	1867	1867	1867	1867	0
136	20241107	164800	47037095	1867	1867	1867	1867	0
137	20241107	164700	47037095	1867	1867	1867	1867	0
138	20241107	164600	47037095	1867	1867	1867	1867	0
139	20241107	164500	47037095	1867	1867	1867	1867	0
140	20241107	164400	47037095	1867	1867	1867	1867	0
141	20241107	164300	47037095	1867	1867	1867	1867	0
142	20241107	164200	47037095	1867	1867	1867	1867	0
143	20241107	164100	47037095	1867	1867	1867	1867	0
144	20241107	164000	47037095	1867	1867	1867	1867	0
145	20241107	163900	47037095	1867	1867	1867	1867	0
146	20241107	163800	47037095	1867	1867	1867	1867	0
147	20241107	163700	47037095	1867	1867	1867	1867	0
148	20241107	163600	47037095	1867	1867	1867	1867	0
149	20241107	163500	47037095	1867	1867	1867	1867	0
150	20241107	163400	47037095	1867	1867	1867	1867	0
151	20241107	163300	47037095	1867	1867	1867	1867	0
152	20241107	163200	47037095	1867	1867	1867	1867	337
153	20241107	163100	47037095	1867	1867	1867	1867	0
154	20241107	163000	47037095	1867	1867	1867	1867	0
155	20241107	162900	47037095	1867	1867	1867	1867	0
156	20241107	162800	47037095	1867	1867	1867	1867	0
157	20241107	162700	47037095	1867	1867	1867	1867	0
158	20241107	162600	47037095	1867	1867	1867	1867	0
159	20241107	162500	47037095	1867	1867	1867	1867	0
160	20241107	162400	47037095	1867	1867	1867	1867	0
161	20241107	162300	47037095	1867	1867	1867	1867	0
162	20241107	162200	47037095	1867	1867	1867	1867	0
163	20241107	162100	47037095	1867	1867	1867	1867	0
164	20241107	162000	47037095	1867	1867	1867	1867	0
165	20241107	161900	47037095	1867	1867	1867	1867	0
166	20241107	161800	47037095	1867	1867	1867	1867	0
167	20241107	161700	47037095	1867	1867	1867	1867	0
168	20241107	161600	47037095	1867	1867	1867	1867	0
169	20241107	161500	47037095	1867	1867	1867	1867	0
170	20241107	161400	47037095	1867	1867	1867	1867	0
171	20241107	161300	47037095	1867	1867	1867	1867	0
172	20241107	161200	47037095	1867	1867	1867	1867	0
173	20241107	161100	47037095	1867	1867	1867	1867	0
174	20241107	161000	47037095	1867	1867	1867	1867	0
175	20241107	160900	47037095	1867	1867	1867	1867	0
176	20241107	160800	47037095	1867	1867	1867	1867	0
177	20241107	160700	47037095	1867	1867	1867	1867	0
178	20241107	160600	47037095	1867	1867	1867	1867	0
179	20241107	160500	47037095	1867	1867	1867	1867	0
180	20241107	160400	47037095	1867	1867	1867	1867	0
181	20241107	160300	47037095	1867	1867	1867	1867	0
182	20241107	160200	47037095	1867	1867	1867	1867	337
183	20241107	160100	47037095	1867	1867	1867	1867	0
184	20241107	160000	47037095	1867	1867	1867	1867	0
185	20241107	155900	47037095	1867	1867	1867	1867	0
186	20241107	155800	47037095	1867	1867	1867	1867	0
187	20241107	155700	47037095	1867	1867	1867	1867	0
188	20241107	155600	47037095	1867	1867	1867	1867	0
189	20241107	155500	47037095	1867	1867	1867	1867	0
190	20241107	155400	47037095	1867	1867	1867	1867	0
191	20241107	155300	47037095	1867	1867	1867	1867	0
192	20241107	155200	47037095	1867	1867	1867	1867	0
193	20241107	155100	47037095	1867	1867	1867	1867	0
194	20241107	155000	47037095	1867	1867	1867	1867	0
195	20241107	154900	47037095	1867	1867	1867	1867	0
196	20241107	154800	47037095	1867	1867	1867	1867	0
197	20241107	154700	47037095	1867	1867	1867	1867	0
198	20241107	154600	47037095	1867	1867	1867	1867	0
199	20241107	154500	47037095	1867	1867	1867	1867	0
200	20241107	154400	47037095	1867	1867	1867	1867	0
201	20241107	154300	47037095	1867	1867	1867	1867	0
202	20241107	154200	47037095	1867	1867	1867	1867	0
203	20241107	154100	47037095	1867	1867	1867	1867	0
204	20241107	154000	47037095	1867	1867	1867	1867	0
205	20241107	153900	47037095	1867	1867	1867	1867	0
206	20241107	153800	47037095	1867	1867	1867	1867	0
207	20241107	153700	47037095	1867	1867	1867	1867	0
208	20241107	153600	47037095	1867	1867	1867	1867	0
209	20241107	153500	47037095	1867	1867	1867	1867	0
210	20241107	153400	47037095	1867	1867	1867	1867	0
211	20241107	153300	47037095	1867	1867	1867	1867	0
212	20241107	153200	47037095	1867	1867	1867	1867	337
213	20241107	153100	47037095	1867	1867	1867	1867	0
214	20241107	153000	47037095	1867	1867	1867	1867	337
215	20241107	152900	46407916	1867	1867	1867	1867	0
216	20241107	152800	46407916	1867	1867	1867	1867	0
217	20241107	152700	46407916	1867	1867	1867	1867	0
218	20241107	152600	46407916	1867	1867	1867	1867	0
219	20241107	152500	46407916	1867	1867	1867	1867	0
220	20241107	152400	46407916	1867	1867	1867	1867	0
221	20241107	152300	46407916	1867	1867	1867	1867	0
222	20241107	152200	46407916	1867	1867	1867	1867	0
223	20241107	152100	46407916	1867	1867	1867	1867	0
224	20241107	152000	46407916	1867	1867	1867	1867	0
225	20241107	151900	46407916	1867	1867	1867	1867	20
226	20241107	151800	46370576	1867	1867	1867	1867	8
227	20241107	151700	46355640	1863	1863	1863	1863	1
228	20241107	151600	46353777	1863	1863	1863	1863	1
229	20241107	151500	46351914	1867	1867	1867	1867	0
230	20241107	151400	46351914	1867	1867	1867	1867	20
231	20241107	151300	46314574	1867	1866	1867	1863	22
232	20241107	151200	46273514	1867	1867	1867	1867	1
233	20241107	151100	46271647	1863	1863	1863	1863	0
234	20241107	151000	46271647	1863	1867	1867	1863	3
235	20241107	150900	46266050	1867	1863	1867	1863	8
236	20241107	150800	46251118	1862	1862	1862	1862	0
237	20241107	150700	46251118	1862	1862	1862	1862	4
238	20241107	150600	46243670	1862	1862	1862	1862	0
239	20241107	150500	46243670	1862	1862	1862	1862	2
240	20241107	150400	46239946	1868	1868	1868	1868	0
241	20241107	150300	46239946	1868	1868	1868	1868	0
242	20241107	150200	46239946	1868	1868	1868	1868	0
243	20241107	150100	46239946	1868	1868	1868	1868	0
244	20241107	150000	46239946	1868	1868	1868	1868	5
245	20241107	145900	46230606	1868	1868	1868	1868	0
246	20241107	145800	46230606	1868	1867	1868	1860	1666
247	20241107	145700	43129818	1865	1865	1865	1865	0
248	20241107	145600	43129818	1865	1865	1865	1865	0
249	20241107	145500	43129818	1865	1865	1865	1865	3
250	20241107	145400	43124223	1867	1867	1867	1867	0
251	20241107	145300	43124223	1867	1866	1867	1866	2
252	20241107	145200	43120490	1866	1866	1866	1866	0
253	20241107	145100	43120490	1866	1866	1866	1866	3
254	20241107	145000	43114892	1866	1866	1866	1866	0
255	20241107	144900	43114892	1866	1866	1866	1866	1
256	20241107	144800	43113026	1866	1866	1866	1866	1
257	20241107	144700	43111160	1864	1864	1864	1864	0
258	20241107	144600	43111160	1864	1864	1864	1864	1
259	20241107	144500	43109296	1866	1866	1866	1866	2
260	20241107	144400	43105564	1866	1866	1866	1866	1
261	20241107	144300	43103698	1866	1866	1866	1866	11
262	20241107	144200	43083172	1866	1866	1866	1866	3
263	20241107	144100	43077574	1866	1863	1866	1863	2
264	20241107	144000	43073845	1867	1867	1867	1867	0
265	20241107	143900	43073845	1867	1867	1867	1867	4
266	20241107	143800	43066377	1861	1861	1861	1861	0
267	20241107	143700	43066377	1861	1861	1861	1861	1
268	20241107	143600	43064516	1868	1861	1868	1861	2
269	20241107	143500	43060787	1868	1868	1868	1862	244
270	20241107	143400	42606332	1868	1868	1868	1868	0
271	20241107	143300	42606332	1868	1868	1868	1868	0
272	20241107	143200	42606332	1868	1868	1868	1868	1
273	20241107	143100	42604464	1868	1868	1868	1868	2
274	20241107	143000	42600728	1868	1868	1868	1868	1
275	20241107	142900	42598860	1868	1868	1868	1868	2
276	20241107	142800	42595124	1868	1868	1868	1868	0
277	20241107	142700	42595124	1868	1868	1868	1862	249
278	20241107	142600	42131133	1868	1868	1868	1868	3
279	20241107	142500	42125529	1868	1868	1868	1868	8
280	20241107	142400	42110585	1868	1868	1868	1868	4
281	20241107	142300	42103113	1868	1868	1868	1868	1
282	20241107	142200	42101245	1868	1868	1868	1868	1
283	20241107	142100	42099377	1868	1868	1868	1868	1
284	20241107	142000	42097509	1868	1868	1868	1868	84
285	20241107	141900	41940597	1868	1868	1868	1868	2
286	20241107	141800	41936861	1868	1868	1868	1868	0
287	20241107	141700	41936861	1868	1868	1868	1868	0
288	20241107	141600	41936861	1868	1868	1868	1868	3
289	20241107	141500	41931257	1868	1868	1868	1862	1164
290	20241107	141400	39761744	1868	1868	1868	1868	2
291	20241107	141300	39758008	1868	1868	1868	1868	1
292	20241107	141200	39756140	1868	1868	1868	1868	1
293	20241107	141100	39754272	1868	1868	1868	1868	2
294	20241107	141000	39750536	1868	1868	1868	1868	0
295	20241107	140900	39750536	1868	1869	1869	1868	15
296	20241107	140800	39722515	1868	1868	1868	1868	4
297	20241107	140700	39715043	1869	1869	1869	1869	6
298	20241107	140600	39703829	1869	1869	1869	1869	3
299	20241107	140500	39698222	1869	1869	1869	1869	4
300	20241107	140400	39690746	1869	1869	1869	1869	3
301	20241107	140300	39685139	1869	1869	1869	1869	6
302	20241107	140200	39673925	1869	1869	1869	1869	4
303	20241107	140100	39666449	1869	1869	1869	1869	4
304	20241107	140000	39658973	1869	1869	1869	1869	5
305	20241107	135900	39649628	1869	1869	1869	1869	3
306	20241107	135800	39644021	1869	1869	1869	1869	4
307	20241107	135700	39636545	1869	1869	1869	1869	4
308	20241107	135600	39629069	1869	1869	1869	1869	3
309	20241107	135500	39623462	1869	1869	1869	1869	4
310	20241107	135400	39615986	1869	1869	1869	1869	3
311	20241107	135300	39610379	1869	1869	1869	1869	6
312	20241107	135200	39599165	1869	1869	1869	1869	3
313	20241107	135100	39593558	1869	1869	1869	1869	3
314	20241107	135000	39587951	1869	1869	1869	1869	4
315	20241107	134900	39580475	1869	1869	1869	1869	7
316	20241107	134800	39567392	1869	1869	1869	1869	3
317	20241107	134700	39561785	1869	1869	1869	1868	13
318	20241107	134600	39537489	1869	1869	1869	1869	3
319	20241107	134500	39531882	1869	1869	1869	1869	5
320	20241107	134400	39522537	1869	1869	1869	1869	7
321	20241107	134300	39509454	1869	1869	1869	1869	8
322	20241107	134200	39494502	1869	1869	1869	1869	3
323	20241107	134100	39488895	1869	1869	1869	1869	6
324	20241107	134000	39477681	1869	1869	1869	1869	6
325	20241107	133900	39466467	1869	1869	1869	1869	6
326	20241107	133800	39455253	1869	1869	1869	1869	4
327	20241107	133700	39447777	1869	1869	1869	1869	6
328	20241107	133600	39436563	1869	1869	1869	1869	2
329	20241107	133500	39432825	1869	1869	1869	1869	4
330	20241107	133400	39425349	1869	1869	1869	1869	10
331	20241107	133300	39406659	1869	1868	1869	1868	41
332	20241107	133200	39330069	1869	1869	1869	1869	2
333	20241107	133100	39326331	1869	1869	1869	1869	5
334	20241107	133000	39316986	1869	1869	1869	1869	4
335	20241107	132900	39309510	1869	1869	1869	1869	3
336	20241107	132800	39303903	1869	1869	1869	1869	4
337	20241107	132700	39296427	1869	1869	1869	1869	7
338	20241107	132600	39283344	1869	1869	1869	1869	5
339	20241107	132500	39273999	1869	1869	1869	1869	2
340	20241107	132400	39270261	1869	1869	1869	1869	2
341	20241107	132300	39266523	1869	1869	1869	1869	2
342	20241107	132200	39262785	1869	1869	1869	1869	1
343	20241107	132100	39260916	1869	1869	1869	1869	4
344	20241107	132000	39253440	1869	1869	1869	1869	2
345	20241107	131900	39249702	1869	1869	1869	1869	5
346	20241107	131800	39240357	1869	1869	1869	1869	4
347	20241107	131700	39232881	1869	1869	1869	1869	1
348	20241107	131600	39231012	1869	1870	1870	1869	104
349	20241107	131500	39036635	1870	1870	1870	1870	12
350	20241107	131400	39014195	1870	1870	1870	1870	47
351	20241107	131300	38926305	1870	1870	1870	1870	3
352	20241107	131200	38920695	1870	1869	1870	1869	86
353	20241107	131100	38759953	1869	1869	1869	1869	6
354	20241107	131000	38748739	1869	1869	1869	1869	4
355	20241107	130900	38741263	1869	1869	1869	1869	9
356	20241107	130800	38724442	1870	1870	1870	1870	8
357	20241107	130700	38709482	1870	1870	1870	1870	8
358	20241107	130600	38694522	1870	1870	1870	1870	6
359	20241107	130500	38683302	1870	1870	1870	1870	6
360	20241107	130400	38672082	1870	1870	1870	1870	2
361	20241107	130300	38668342	1870	1870	1870	1870	1
362	20241107	130200	38666472	1870	1870	1870	1870	2
363	20241107	130100	38662732	1870	1870	1870	1870	13
364	20241107	130000	38638422	1868	1868	1868	1868	0
365	20241107	125900	38638422	1868	1870	1870	1868	15
366	20241107	125800	38610376	1870	1870	1870	1870	2
367	20241107	125700	38606636	1870	1870	1870	1870	2
368	20241107	125600	38602896	1870	1872	1872	1870	22
369	20241107	125500	38561738	1873	1873	1873	1873	1
370	20241107	125400	38559865	1873	1873	1873	1873	2
371	20241107	125300	38556119	1873	1872	1874	1872	11
372	20241107	125200	38535520	1874	1874	1874	1874	1
373	20241107	125100	38533646	1874	1874	1874	1872	33
374	20241107	125000	38471809	1874	1874	1874	1874	0
375	20241107	124900	38471809	1874	1874	1874	1874	2
376	20241107	124800	38468061	1875	1875	1875	1875	0
377	20241107	124700	38468061	1875	1875	1875	1875	21
378	20241107	124600	38428686	1875	1875	1875	1875	1
379	20241107	124500	38426811	1868	1875	1875	1868	7
380	20241107	124400	38413700	1875	1877	1877	1875	51
381	20241107	124300	38318046	1877	1877	1877	1877	2
382	20241107	124200	38314292	1877	1877	1877	1877	3
383	20241107	124100	38308661	1877	1877	1877	1877	4
384	20241107	124000	38301153	1877	1877	1877	1877	3
385	20241107	123900	38295522	1877	1877	1877	1877	6
386	20241107	123800	38284260	1877	1877	1877	1877	5
387	20241107	123700	38274875	1877	1877	1877	1877	5
388	20241107	123600	38265490	1877	1877	1877	1877	6
389	20241107	123500	38254228	1877	1877	1877	1877	2
390	20241107	123400	38250474	1877	1877	1877	1877	0
391	20241107	123300	38250474	1877	1877	1877	1877	39
392	20241107	123200	38177271	1877	1877	1877	1877	0
393	20241107	123100	38177271	1877	1877	1877	1877	3
394	20241107	123000	38171640	1876	1877	1877	1876	2
395	20241107	122900	38167887	1877	1877	1877	1877	0
396	20241107	122800	38167887	1877	1877	1877	1877	0
397	20241107	122700	38167887	1877	1877	1877	1877	1
398	20241107	122600	38166010	1877	1877	1877	1877	51
399	20241107	122500	38070283	1877	1877	1877	1877	4
400	20241107	122400	38062775	1877	1877	1877	1877	0
401	20241107	122300	38062775	1877	1877	1877	1877	3
402	20241107	122200	38057144	1877	1873	1877	1870	157
403	20241107	122100	37763456	1877	1877	1877	1877	0
404	20241107	122000	37763456	1877	1877	1877	1877	224
405	20241107	121900	37343008	1877	1877	1877	1877	1
406	20241107	121800	37341131	1877	1877	1877	1877	0
407	20241107	121700	37341131	1877	1877	1877	1877	2
408	20241107	121600	37337377	1868	1868	1868	1868	0
409	20241107	121500	37337377	1868	1866	1877	1866	3
410	20241107	121400	37331766	1877	1873	1877	1866	222
411	20241107	121300	36917166	1877	1877	1877	1877	2
412	20241107	121200	36913412	1877	1877	1877	1870	79
413	20241107	121100	36765429	1877	1877	1877	1877	3
414	20241107	121000	36759798	1877	1877	1877	1877	3
415	20241107	120900	36754167	1877	1878	1878	1877	13
416	20241107	120800	36729764	1878	1877	1878	1877	3
417	20241107	120700	36724132	1878	1878	1878	1878	3
418	20241107	120600	36718498	1877	1878	1878	1877	2
419	20241107	120500	36714743	1878	1878	1878	1878	0
420	20241107	120400	36714743	1878	1878	1878	1878	3
421	20241107	120300	36709109	1878	1878	1878	1876	174
422	20241107	120200	36382654	1878	1879	1879	1878	8
423	20241107	120100	36367628	1879	1879	1879	1879	3
424	20241107	120000	36361991	1879	1879	1879	1879	1
425	20241107	115900	36360112	1879	1879	1879	1879	3
426	20241107	115800	36354475	1879	1879	1879	1879	1
427	20241107	115700	36352596	1877	1878	1880	1877	1117
428	20241107	115600	34253833	1880	1872	1880	1872	5197
429	20241107	115500	24515849	1872	1872	1872	1872	1
430	20241107	115400	24513977	1870	1870	1870	1870	2
431	20241107	115300	24510237	1870	1870	1870	1870	2
432	20241107	115200	24506497	1870	1872	1872	1870	47
433	20241107	115100	24418601	1872	1872	1872	1872	4
434	20241107	115000	24411113	1872	1872	1872	1872	3
435	20241107	114900	24405497	1872	1872	1872	1872	6
436	20241107	114800	24394265	1872	1872	1872	1872	1
437	20241107	114700	24392393	1870	1872	1872	1870	11
438	20241107	114600	24371817	1871	1871	1871	1871	3
439	20241107	114500	24366204	1871	1871	1871	1871	8
440	20241107	114400	24351236	1871	1871	1871	1871	4
441	20241107	114300	24343752	1871	1871	1871	1870	16
442	20241107	114200	24313826	1871	1871	1871	1871	17
443	20241107	114100	24282019	1871	1871	1871	1871	8
444	20241107	114000	24267051	1871	1870	1871	1870	86
445	20241107	113900	24106221	1870	1870	1870	1870	0
446	20241107	113800	24106221	1870	1871	1871	1870	16
447	20241107	113700	24076299	1871	1870	1871	1870	3
448	20241107	113600	24070687	1870	1870	1871	1870	544
449	20241107	113500	23053353	1870	1869	1873	1867	1566
450	20241107	113400	20124494	1869	1866	1869	1866	295
451	20241107	113300	19573955	1866	1866	1866	1866	3
452	20241107	113200	19568357	1865	1865	1865	1865	3
453	20241107	113100	19562762	1865	1865	1865	1865	2481
454	20241107	113000	14935697	1866	1865	1866	1865	89
455	20241107	112900	14769702	1865	1865	1865	1865	4
456	20241107	112800	14762242	1865	1865	1865	1865	6
457	20241107	112700	14751052	1865	1865	1865	1865	7
458	20241107	112600	14737997	1865	1864	1865	1864	4
459	20241107	112500	14730539	1864	1864	1864	1864	5
460	20241107	112400	14721219	1864	1864	1864	1864	3
461	20241107	112300	14715627	1864	1864	1864	1864	3
462	20241107	112200	14710035	1864	1864	1864	1864	6
463	20241107	112100	14698851	1864	1864	1864	1864	3
464	20241107	112000	14693259	1864	1864	1864	1864	2
465	20241107	111900	14689531	1864	1864	1864	1864	5
466	20241107	111800	14680211	1864	1864	1864	1864	2
467	20241107	111700	14676483	1864	1864	1864	1864	2
468	20241107	111600	14672755	1864	1864	1864	1864	2
469	20241107	111500	14669027	1864	1864	1864	1864	4
470	20241107	111400	14661571	1864	1864	1864	1864	3
471	20241107	111300	14655979	1864	1864	1864	1864	7
472	20241107	111200	14642931	1864	1864	1864	1864	4
473	20241107	111100	14635475	1864	1864	1864	1864	5
474	20241107	111000	14626155	1864	1864	1864	1864	4
475	20241107	110900	14618699	1860	1860	1860	1860	0
476	20241107	110800	14618699	1860	1862	1862	1860	3
477	20241107	110700	14613116	1864	1864	1864	1864	5
478	20241107	110600	14603796	1864	1865	1865	1863	10
479	20241107	110500	14585156	1865	1865	1865	1865	3
480	20241107	110400	14579561	1865	1865	1865	1865	4
481	20241107	110300	14572101	1865	1865	1865	1865	4
482	20241107	110200	14564641	1865	1865	1865	1865	2
483	20241107	110100	14560911	1865	1865	1865	1865	6
484	20241107	110000	14549721	1865	1865	1865	1865	3
485	20241107	105900	14544126	1865	1865	1865	1865	5
486	20241107	105800	14534801	1865	1865	1865	1865	3
487	20241107	105700	14529206	1865	1865	1865	1865	8
488	20241107	105600	14514286	1865	1865	1865	1865	3
489	20241107	105500	14508691	1865	1865	1865	1865	4
490	20241107	105400	14501231	1865	1865	1865	1864	5
491	20241107	105300	14491909	1865	1865	1865	1865	9
492	20241107	105200	14475124	1864	1864	1864	1864	0
493	20241107	105100	14475124	1864	1865	1865	1864	6
494	20241107	105000	14463937	1865	1865	1865	1865	7
495	20241107	104900	14450882	1865	1865	1865	1865	3
496	20241107	104800	14445287	1865	1865	1865	1865	2
497	20241107	104700	14441557	1865	1864	1865	1864	3
498	20241107	104600	14435964	1863	1863	1863	1863	0
499	20241107	104500	14435964	1863	1865	1865	1863	4
500	20241107	104400	14428510	1865	1865	1865	1865	1
501	20241107	104300	14426645	1865	1865	1865	1865	0
502	20241107	104200	14426645	1865	1865	1865	1865	0
503	20241107	104100	14426645	1865	1865	1865	1864	15
504	20241107	104000	14398679	1865	1866	1866	1865	4
505	20241107	103900	14391217	1866	1866	1866	1866	6
506	20241107	103800	14380021	1866	1866	1866	1866	1
507	20241107	103700	14378155	1864	1866	1866	1864	9
508	20241107	103600	14361375	1866	1866	1866	1866	0
509	20241107	103500	14361375	1866	1866	1866	1866	1
510	20241107	103400	14359509	1860	1860	1860	1860	0
511	20241107	103300	14359509	1860	1866	1866	1860	3
512	20241107	103200	14353922	1861	1866	1866	1861	8
513	20241107	103100	14339029	1866	1866	1866	1866	1
514	20241107	103000	14337163	1861	1863	1866	1861	16
515	20241107	102900	14307350	1863	1866	1866	1863	6
516	20241107	102800	14296169	1866	1866	1866	1866	1
517	20241107	102700	14294303	1861	1866	1866	1861	14
518	20241107	102600	14268244	1866	1866	1866	1866	4
519	20241107	102500	14260780	1866	1866	1866	1866	1
520	20241107	102400	14258914	1859	1860	1860	1859	9
521	20241107	102300	14242178	1866	1866	1866	1866	2
522	20241107	102200	14238446	1861	1861	1861	1861	9
523	20241107	102100	14221697	1861	1861	1861	1861	11
524	20241107	102000	14201226	1866	1866	1866	1866	0
525	20241107	101900	14201226	1866	1866	1866	1866	1
526	20241107	101800	14199360	1866	1859	1866	1859	125
527	20241107	101700	13966862	1866	1866	1866	1866	9
528	20241107	101600	13950068	1857	1857	1857	1857	1
529	20241107	101500	13948211	1866	1864	1866	1864	1118
530	20241107	101400	11863690	1859	1859	1859	1859	0
531	20241107	101300	11863690	1859	1864	1864	1859	15
532	20241107	101200	11835755	1864	1864	1864	1864	1
533	20241107	101100	11833891	1864	1864	1864	1864	9
534	20241107	101000	11817115	1864	1864	1864	1864	1
535	20241107	100900	11815251	1856	1856	1856	1856	1
536	20241107	100800	11813395	1864	1864	1864	1864	1
537	20241107	100700	11811531	1864	1864	1864	1864	19
538	20241107	100600	11776115	1864	1851	1864	1851	1119
539	20241107	100500	9692530	1860	1860	1860	1860	3
540	20241107	100400	9686950	1860	1860	1860	1860	9
541	20241107	100300	9670210	1860	1860	1860	1860	1
542	20241107	100200	9668350	1860	1860	1860	1860	1
543	20241107	100100	9666490	1850	1851	1851	1850	3
544	20241107	100000	9660938	1860	1860	1860	1860	9
545	20241107	095900	9644198	1850	1855	1855	1850	15
546	20241107	095800	9616405	1860	1860	1860	1860	235
547	20241107	095700	9179305	1860	1860	1860	1860	9
548	20241107	095600	9162565	1860	1860	1860	1860	2
549	20241107	095500	9158845	1860	1860	1860	1860	10
550	20241107	095400	9140245	1860	1860	1860	1860	22
551	20241107	095300	9099325	1860	1860	1860	1860	200
552	20241107	095200	8727325	1860	1860	1860	1860	2
553	20241107	095100	8723605	1860	1860	1860	1860	1
554	20241107	095000	8721745	1860	1860	1860	1860	0
555	20241107	094900	8721745	1860	1860	1860	1860	134
556	20241107	094800	8472505	1860	1860	1860	1860	1
557	20241107	094700	8470645	1860	1860	1860	1860	0
558	20241107	094600	8470645	1860	1860	1860	1860	2
559	20241107	094500	8466925	1860	1860	1860	1860	0
560	20241107	094400	8466925	1860	1858	1860	1858	6
561	20241107	094300	8455771	1858	1850	1858	1850	2
562	20241107	094200	8452063	1850	1850	1850	1850	30
563	20241107	094100	8396563	1851	1851	1851	1851	2
564	20241107	094000	8392861	1859	1859	1859	1859	2
565	20241107	093900	8389143	1850	1859	1859	1850	502
566	20241107	093800	7460425	1850	1850	1850	1850	0
567	20241107	093700	7460425	1850	1850	1850	1850	0
568	20241107	093600	7460425	1850	1850	1850	1850	0
569	20241107	093500	7460425	1850	1850	1850	1850	0
570	20241107	093400	7460425	1850	1859	1859	1850	2
571	20241107	093300	7456716	1850	1850	1850	1850	0
572	20241107	093200	7456716	1850	1850	1850	1850	0
573	20241107	093100	7456716	1850	1850	1850	1850	0
574	20241107	093000	7456716	1850	1850	1850	1850	0
575	20241107	092900	7456716	1850	1850	1850	1850	0
576	20241107	092800	7456716	1850	1850	1850	1850	1
577	20241107	092700	7454866	1849	1849	1849	1849	1
578	20241107	092600	7453017	1860	1856	1860	1856	3000
579	20241107	092500	1877246	1856	1856	1856	1856	0
580	20241107	092400	1877246	1856	1856	1856	1856	0
581	20241107	092300	1877246	1856	1856	1856	1856	0
582	20241107	092200	1877246	1856	1856	1856	1856	0
583	20241107	092100	1877246	1856	1856	1856	1856	2
584	20241107	092000	1873534	1856	1856	1856	1856	0
585	20241107	091900	1873534	1856	1856	1856	1856	0
586	20241107	091800	1873534	1856	1856	1856	1856	0
587	20241107	091700	1873534	1856	1856	1856	1856	0
588	20241107	091600	1873534	1856	1856	1856	1856	0
589	20241107	091500	1873534	1856	1856	1856	1856	0
590	20241107	091400	1873534	1856	1856	1856	1856	0
591	20241107	091300	1873534	1856	1856	1856	1856	0
592	20241107	091200	1873534	1856	1856	1856	1856	20
593	20241107	091100	1836414	1858	1858	1858	1858	0
594	20241107	091000	1836414	1858	1858	1858	1858	0
595	20241107	090900	1836414	1858	1848	1858	1848	102
596	20241107	090800	1647908	1859	1859	1859	1859	0
597	20241107	090700	1647908	1859	1859	1859	1859	0
598	20241107	090600	1647908	1859	1859	1859	1859	0
599	20241107	090500	1647908	1859	1852	1859	1852	32
600	20241107	090400	1588637	1852	1859	1859	1852	6
601	20241107	090300	1577518	1852	1852	1852	1850	49
602	20241107	090200	1486848	1847	1847	1847	1847	0
603	20241107	090100	1486848	1847	1847	1847	1847	0
604	20241107	090000	1486848	1847	1847	1847	1847	804