KissMeData/042510/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	192700	216117596	1900	1900	1900	1900	4371
3	20241028	192600	216117596	1900	1900	1900	1900	0
4	20241028	192500	216117596	1900	1900	1900	1900	0
5	20241028	192400	216117596	1900	1900	1900	1900	0
6	20241028	192300	216117596	1900	1900	1900	1900	0
7	20241028	192200	216117596	1900	1900	1900	1900	0
8	20241028	192100	216117596	1900	1900	1900	1900	0
9	20241028	192000	216117596	1900	1900	1900	1900	0
10	20241028	191900	216117596	1900	1900	1900	1900	0
11	20241028	191800	216117596	1900	1900	1900	1900	0
12	20241028	191700	216117596	1900	1900	1900	1900	0
13	20241028	191600	216117596	1900	1900	1900	1900	0
14	20241028	191500	216117596	1900	1900	1900	1900	0
15	20241028	191400	216117596	1900	1900	1900	1900	0
16	20241028	191300	216117596	1900	1900	1900	1900	0
17	20241028	191200	216117596	1900	1900	1900	1900	0
18	20241028	191100	216117596	1900	1900	1900	1900	0
19	20241028	191000	216117596	1900	1900	1900	1900	0
20	20241028	190900	216117596	1900	1900	1900	1900	0
21	20241028	190800	216117596	1900	1900	1900	1900	0
22	20241028	190700	216117596	1900	1900	1900	1900	0
23	20241028	190600	216117596	1900	1900	1900	1900	0
24	20241028	190500	216117596	1900	1900	1900	1900	0
25	20241028	190400	216117596	1900	1900	1900	1900	0
26	20241028	190300	216117596	1900	1900	1900	1900	0
27	20241028	190200	216117596	1900	1900	1900	1900	0
28	20241028	190100	216117596	1900	1900	1900	1900	0
29	20241028	190000	216117596	1900	1900	1900	1900	0
30	20241028	185900	216117596	1900	1900	1900	1900	0
31	20241028	185800	216117596	1900	1900	1900	1900	0
32	20241028	185700	216117596	1900	1900	1900	1900	4371
33	20241028	185600	216117596	1900	1900	1900	1900	0
34	20241028	185500	216117596	1900	1900	1900	1900	0
35	20241028	185400	216117596	1900	1900	1900	1900	0
36	20241028	185300	216117596	1900	1900	1900	1900	0
37	20241028	185200	216117596	1900	1900	1900	1900	0
38	20241028	185100	216117596	1900	1900	1900	1900	0
39	20241028	185000	216117596	1900	1900	1900	1900	0
40	20241028	184900	216117596	1900	1900	1900	1900	0
41	20241028	184800	216117596	1900	1900	1900	1900	0
42	20241028	184700	216117596	1900	1900	1900	1900	0
43	20241028	184600	216117596	1900	1900	1900	1900	0
44	20241028	184500	216117596	1900	1900	1900	1900	0
45	20241028	184400	216117596	1900	1900	1900	1900	0
46	20241028	184300	216117596	1900	1900	1900	1900	0
47	20241028	184200	216117596	1900	1900	1900	1900	0
48	20241028	184100	216117596	1900	1900	1900	1900	0
49	20241028	184000	216117596	1900	1900	1900	1900	0
50	20241028	183900	216117596	1900	1900	1900	1900	0
51	20241028	183800	216117596	1900	1900	1900	1900	0
52	20241028	183700	216117596	1900	1900	1900	1900	0
53	20241028	183600	216117596	1900	1900	1900	1900	0
54	20241028	183500	216117596	1900	1900	1900	1900	0
55	20241028	183400	216117596	1900	1900	1900	1900	0
56	20241028	183300	216117596	1900	1900	1900	1900	0
57	20241028	183200	216117596	1900	1900	1900	1900	0
58	20241028	183100	216117596	1900	1900	1900	1900	0
59	20241028	183000	216117596	1900	1900	1900	1900	0
60	20241028	182900	216117596	1900	1900	1900	1900	0
61	20241028	182800	216117596	1900	1900	1900	1900	0
62	20241028	182700	216117596	1900	1900	1900	1900	4371
63	20241028	182600	216117596	1900	1900	1900	1900	0
64	20241028	182500	216117596	1900	1900	1900	1900	0
65	20241028	182400	216117596	1900	1900	1900	1900	0
66	20241028	182300	216117596	1900	1900	1900	1900	0
67	20241028	182200	216117596	1900	1900	1900	1900	0
68	20241028	182100	216117596	1900	1900	1900	1900	0
69	20241028	182000	216117596	1900	1900	1900	1900	0
70	20241028	181900	216117596	1900	1900	1900	1900	0
71	20241028	181800	216117596	1900	1900	1900	1900	0
72	20241028	181700	216117596	1900	1900	1900	1900	0
73	20241028	181600	216117596	1900	1900	1900	1900	0
74	20241028	181500	216117596	1900	1900	1900	1900	0
75	20241028	181400	216117596	1900	1900	1900	1900	0
76	20241028	181300	216117596	1900	1900	1900	1900	0
77	20241028	181200	216117596	1900	1900	1900	1900	0
78	20241028	181100	216117596	1900	1900	1900	1900	0
79	20241028	181000	216117596	1900	1900	1900	1900	0
80	20241028	180900	216117596	1900	1900	1900	1900	0
81	20241028	180800	216117596	1900	1900	1900	1900	0
82	20241028	180700	216117596	1900	1900	1900	1900	0
83	20241028	180600	216117596	1900	1900	1900	1900	0
84	20241028	180500	216117596	1900	1900	1900	1900	0
85	20241028	180400	216117596	1900	1900	1900	1900	0
86	20241028	180300	216117596	1900	1900	1900	1900	0
87	20241028	180200	216117596	1900	1900	1900	1900	0
88	20241028	180100	216117596	1900	1900	1900	1900	0
89	20241028	180000	216117596	1900	1900	1900	1900	0
90	20241028	175900	216117596	1900	1900	1900	1900	0
91	20241028	175800	216117596	1900	1900	1900	1900	0
92	20241028	175700	216117596	1900	1900	1900	1900	4371
93	20241028	175600	216117596	1900	1900	1900	1900	0
94	20241028	175500	216117596	1900	1900	1900	1900	0
95	20241028	175400	216117596	1900	1900	1900	1900	0
96	20241028	175300	216117596	1900	1900	1900	1900	0
97	20241028	175200	216117596	1900	1900	1900	1900	0
98	20241028	175100	216117596	1900	1900	1900	1900	0
99	20241028	175000	216117596	1900	1900	1900	1900	0
100	20241028	174900	216117596	1900	1900	1900	1900	0
101	20241028	174800	216117596	1900	1900	1900	1900	0
102	20241028	174700	216117596	1900	1900	1900	1900	0
103	20241028	174600	216117596	1900	1900	1900	1900	0
104	20241028	174500	216117596	1900	1900	1900	1900	0
105	20241028	174400	216117596	1900	1900	1900	1900	0
106	20241028	174300	216117596	1900	1900	1900	1900	0
107	20241028	174200	216117596	1900	1900	1900	1900	0
108	20241028	174100	216117596	1900	1900	1900	1900	0
109	20241028	174000	216117596	1900	1900	1900	1900	0
110	20241028	173900	216117596	1900	1900	1900	1900	0
111	20241028	173800	216117596	1900	1900	1900	1900	0
112	20241028	173700	216117596	1900	1900	1900	1900	0
113	20241028	173600	216117596	1900	1900	1900	1900	0
114	20241028	173500	216117596	1900	1900	1900	1900	0
115	20241028	173400	216117596	1900	1900	1900	1900	0
116	20241028	173300	216117596	1900	1900	1900	1900	0
117	20241028	173200	216117596	1900	1900	1900	1900	0
118	20241028	173100	216117596	1900	1900	1900	1900	0
119	20241028	173000	216117596	1900	1900	1900	1900	0
120	20241028	172900	216117596	1900	1900	1900	1900	0
121	20241028	172800	216117596	1900	1900	1900	1900	0
122	20241028	172700	216117596	1900	1900	1900	1900	4371
123	20241028	172600	216117596	1900	1900	1900	1900	0
124	20241028	172500	216117596	1900	1900	1900	1900	0
125	20241028	172400	216117596	1900	1900	1900	1900	0
126	20241028	172300	216117596	1900	1900	1900	1900	0
127	20241028	172200	216117596	1900	1900	1900	1900	0
128	20241028	172100	216117596	1900	1900	1900	1900	0
129	20241028	172000	216117596	1900	1900	1900	1900	0
130	20241028	171900	216117596	1900	1900	1900	1900	0
131	20241028	171800	216117596	1900	1900	1900	1900	0
132	20241028	171700	216117596	1900	1900	1900	1900	0
133	20241028	171600	216117596	1900	1900	1900	1900	0
134	20241028	171500	216117596	1900	1900	1900	1900	0
135	20241028	171400	216117596	1900	1900	1900	1900	0
136	20241028	171300	216117596	1900	1900	1900	1900	0
137	20241028	171200	216117596	1900	1900	1900	1900	0
138	20241028	171100	216117596	1900	1900	1900	1900	0
139	20241028	171000	216117596	1900	1900	1900	1900	0
140	20241028	170900	216117596	1900	1900	1900	1900	0
141	20241028	170800	216117596	1900	1900	1900	1900	0
142	20241028	170700	216117596	1900	1900	1900	1900	0
143	20241028	170600	216117596	1900	1900	1900	1900	0
144	20241028	170500	216117596	1900	1900	1900	1900	0
145	20241028	170400	216117596	1900	1900	1900	1900	0
146	20241028	170300	216117596	1900	1900	1900	1900	0
147	20241028	170200	216117596	1900	1900	1900	1900	0
148	20241028	170100	216117596	1900	1900	1900	1900	0
149	20241028	170000	216117596	1900	1900	1900	1900	0
150	20241028	165900	216117596	1900	1900	1900	1900	0
151	20241028	165800	216117596	1900	1900	1900	1900	0
152	20241028	165700	216117596	1900	1900	1900	1900	4371
153	20241028	165600	216117596	1900	1900	1900	1900	0
154	20241028	165500	216117596	1900	1900	1900	1900	0
155	20241028	165400	216117596	1900	1900	1900	1900	0
156	20241028	165300	216117596	1900	1900	1900	1900	0
157	20241028	165200	216117596	1900	1900	1900	1900	0
158	20241028	165100	216117596	1900	1900	1900	1900	0
159	20241028	165000	216117596	1900	1900	1900	1900	0
160	20241028	164900	216117596	1900	1900	1900	1900	0
161	20241028	164800	216117596	1900	1900	1900	1900	0
162	20241028	164700	216117596	1900	1900	1900	1900	0
163	20241028	164600	216117596	1900	1900	1900	1900	0
164	20241028	164500	216117596	1900	1900	1900	1900	0
165	20241028	164400	216117596	1900	1900	1900	1900	0
166	20241028	164300	216117596	1900	1900	1900	1900	0
167	20241028	164200	216117596	1900	1900	1900	1900	0
168	20241028	164100	216117596	1900	1900	1900	1900	0
169	20241028	164000	216117596	1900	1900	1900	1900	0
170	20241028	163900	216117596	1900	1900	1900	1900	0
171	20241028	163800	216117596	1900	1900	1900	1900	0
172	20241028	163700	216117596	1900	1900	1900	1900	0
173	20241028	163600	216117596	1900	1900	1900	1900	0
174	20241028	163500	216117596	1900	1900	1900	1900	0
175	20241028	163400	216117596	1900	1900	1900	1900	0
176	20241028	163300	216117596	1900	1900	1900	1900	0
177	20241028	163200	216117596	1900	1900	1900	1900	0
178	20241028	163100	216117596	1900	1900	1900	1900	0
179	20241028	163000	216117596	1900	1900	1900	1900	0
180	20241028	162900	216117596	1900	1900	1900	1900	0
181	20241028	162800	216117596	1900	1900	1900	1900	0
182	20241028	162700	216117596	1900	1900	1900	1900	4371
183	20241028	162600	216117596	1900	1900	1900	1900	0
184	20241028	162500	216117596	1900	1900	1900	1900	0
185	20241028	162400	216117596	1900	1900	1900	1900	0
186	20241028	162300	216117596	1900	1900	1900	1900	0
187	20241028	162200	216117596	1900	1900	1900	1900	0
188	20241028	162100	216117596	1900	1900	1900	1900	0
189	20241028	162000	216117596	1900	1900	1900	1900	0
190	20241028	161900	216117596	1900	1900	1900	1900	0
191	20241028	161800	216117596	1900	1900	1900	1900	0
192	20241028	161700	216117596	1900	1900	1900	1900	0
193	20241028	161600	216117596	1900	1900	1900	1900	0
194	20241028	161500	216117596	1900	1900	1900	1900	0
195	20241028	161400	216117596	1900	1900	1900	1900	0
196	20241028	161300	216117596	1900	1900	1900	1900	0
197	20241028	161200	216117596	1900	1900	1900	1900	0
198	20241028	161100	216117596	1900	1900	1900	1900	0
199	20241028	161000	216117596	1900	1900	1900	1900	0
200	20241028	160900	216117596	1900	1900	1900	1900	0
201	20241028	160800	216117596	1900	1900	1900	1900	0
202	20241028	160700	216117596	1900	1900	1900	1900	0
203	20241028	160600	216117596	1900	1900	1900	1900	0
204	20241028	160500	216117596	1900	1900	1900	1900	0
205	20241028	160400	216117596	1900	1900	1900	1900	0
206	20241028	160300	216117596	1900	1900	1900	1900	0
207	20241028	160200	216117596	1900	1900	1900	1900	0
208	20241028	160100	216117596	1900	1900	1900	1900	0
209	20241028	160000	216117596	1900	1900	1900	1900	0
210	20241028	155900	216117596	1900	1900	1900	1900	0
211	20241028	155800	216117596	1900	1900	1900	1900	0
212	20241028	155700	216117596	1900	1900	1900	1900	4371
213	20241028	155600	216117596	1900	1900	1900	1900	0
214	20241028	155500	216117596	1900	1900	1900	1900	0
215	20241028	155400	216117596	1900	1900	1900	1900	0
216	20241028	155300	216117596	1900	1900	1900	1900	0
217	20241028	155200	216117596	1900	1900	1900	1900	0
218	20241028	155100	216117596	1900	1900	1900	1900	0
219	20241028	155000	216117596	1900	1900	1900	1900	0
220	20241028	154900	216117596	1900	1900	1900	1900	0
221	20241028	154800	216117596	1900	1900	1900	1900	0
222	20241028	154700	216117596	1900	1900	1900	1900	0
223	20241028	154600	216117596	1900	1900	1900	1900	0
224	20241028	154500	216117596	1900	1900	1900	1900	0
225	20241028	154400	216117596	1900	1900	1900	1900	0
226	20241028	154300	216117596	1900	1900	1900	1900	0
227	20241028	154200	216117596	1900	1900	1900	1900	0
228	20241028	154100	216117596	1900	1900	1900	1900	0
229	20241028	154000	216117596	1900	1900	1900	1900	0
230	20241028	153900	216117596	1900	1900	1900	1900	0
231	20241028	153800	216117596	1900	1900	1900	1900	0
232	20241028	153700	216117596	1900	1900	1900	1900	0
233	20241028	153600	216117596	1900	1900	1900	1900	0
234	20241028	153500	216117596	1900	1900	1900	1900	0
235	20241028	153400	216117596	1900	1900	1900	1900	0
236	20241028	153300	216117596	1900	1900	1900	1900	0
237	20241028	153200	216117596	1900	1900	1900	1900	0
238	20241028	153100	216117596	1900	1900	1900	1900	0
239	20241028	153000	216117596	1900	1900	1900	1900	4371
240	20241028	152900	207812696	1895	1895	1895	1895	0
241	20241028	152800	207812696	1895	1895	1895	1895	0
242	20241028	152700	207812696	1895	1895	1895	1895	0
243	20241028	152600	207812696	1895	1895	1895	1895	0
244	20241028	152500	207812696	1895	1895	1895	1895	0
245	20241028	152400	207812696	1895	1895	1895	1895	0
246	20241028	152300	207812696	1895	1895	1895	1895	0
247	20241028	152200	207812696	1895	1895	1895	1895	0
248	20241028	152100	207812696	1895	1895	1895	1895	0
249	20241028	152000	207812696	1895	1895	1895	1895	0
250	20241028	151900	207812696	1895	1884	1895	1884	8000
251	20241028	151800	192713254	1892	1892	1892	1892	0
252	20241028	151700	192713254	1892	1892	1892	1892	2
253	20241028	151600	192709470	1892	1892	1892	1892	6
254	20241028	151500	192698118	1892	1884	1892	1884	54
255	20241028	151400	192596374	1884	1884	1884	1884	0
256	20241028	151300	192596374	1884	1884	1884	1884	0
257	20241028	151200	192596374	1884	1885	1885	1884	4000
258	20241028	151100	185059264	1884	1884	1884	1884	0
259	20241028	151000	185059264	1884	1890	1890	1884	221
260	20241028	150900	184642232	1890	1890	1890	1890	0
261	20241028	150800	184642232	1890	1890	1890	1890	0
262	20241028	150700	184642232	1890	1890	1890	1890	0
263	20241028	150600	184642232	1890	1890	1890	1890	0
264	20241028	150500	184642232	1890	1892	1892	1890	703
265	20241028	150400	183313156	1890	1890	1890	1890	0
266	20241028	150300	183313156	1890	1892	1892	1890	503
267	20241028	150200	182362449	1892	1892	1892	1892	41
268	20241028	150100	182284877	1892	1892	1892	1892	0
269	20241028	150000	182284877	1892	1892	1892	1892	0
270	20241028	145900	182284877	1892	1892	1892	1892	20
271	20241028	145800	182247037	1892	1892	1892	1892	0
272	20241028	145700	182247037	1892	1892	1892	1892	2
273	20241028	145600	182243253	1892	1892	1892	1892	0
274	20241028	145500	182243253	1892	1892	1892	1892	0
275	20241028	145400	182243253	1892	1892	1892	1892	12
276	20241028	145300	182220549	1892	1892	1892	1892	0
277	20241028	145200	182220549	1892	1892	1892	1892	0
278	20241028	145100	182220549	1892	1892	1892	1892	0
279	20241028	145000	182220549	1892	1892	1892	1892	1
280	20241028	144900	182218657	1892	1892	1892	1892	0
281	20241028	144800	182218657	1892	1892	1892	1892	0
282	20241028	144700	182218657	1892	1892	1892	1892	0
283	20241028	144600	182218657	1892	1892	1892	1892	0
284	20241028	144500	182218657	1892	1892	1892	1892	0
285	20241028	144400	182218657	1892	1892	1892	1892	0
286	20241028	144300	182218657	1892	1892	1892	1892	0
287	20241028	144200	182218657	1892	1892	1892	1892	0
288	20241028	144100	182218657	1892	1892	1892	1892	0
289	20241028	144000	182218657	1892	1892	1892	1892	0
290	20241028	143900	182218657	1892	1895	1895	1892	13
291	20241028	143800	182194025	1892	1892	1892	1892	0
292	20241028	143700	182194025	1892	1892	1892	1892	0
293	20241028	143600	182194025	1892	1892	1892	1892	4
294	20241028	143500	182186457	1895	1895	1895	1895	0
295	20241028	143400	182186457	1895	1895	1895	1895	20
296	20241028	143300	182148557	1895	1895	1895	1895	0
297	20241028	143200	182148557	1895	1895	1895	1895	0
298	20241028	143100	182148557	1895	1895	1895	1895	0
299	20241028	143000	182148557	1895	1895	1895	1895	0
300	20241028	142900	182148557	1895	1895	1895	1895	2
301	20241028	142800	182144767	1895	1895	1895	1895	3
302	20241028	142700	182139082	1895	1895	1895	1895	0
303	20241028	142600	182139082	1895	1895	1895	1895	0
304	20241028	142500	182139082	1895	1895	1895	1895	1
305	20241028	142400	182137187	1895	1895	1895	1895	2
306	20241028	142300	182133397	1895	1895	1895	1895	2
307	20241028	142200	182129607	1895	1895	1895	1895	0
308	20241028	142100	182129607	1895	1895	1895	1895	0
309	20241028	142000	182129607	1895	1895	1895	1895	0
310	20241028	141900	182129607	1895	1895	1895	1895	0
311	20241028	141800	182129607	1895	1895	1895	1895	1
312	20241028	141700	182127712	1895	1895	1895	1895	113
313	20241028	141600	181913577	1899	1899	1899	1899	0
314	20241028	141500	181913577	1899	1895	1899	1895	14
315	20241028	141400	181887024	1895	1895	1895	1895	393
316	20241028	141300	181142289	1895	1895	1895	1895	0
317	20241028	141200	181142289	1895	1895	1895	1895	27
318	20241028	141100	181091124	1895	1896	1896	1895	452
319	20241028	141000	180234217	1895	1895	1895	1895	24
320	20241028	140900	180188737	1895	1895	1895	1895	0
321	20241028	140800	180188737	1895	1895	1895	1895	1
322	20241028	140700	180186842	1899	1899	1899	1899	0
323	20241028	140600	180186842	1899	1899	1899	1899	0
324	20241028	140500	180186842	1899	1899	1899	1899	9
325	20241028	140400	180169751	1899	1899	1899	1899	0
326	20241028	140300	180169751	1899	1899	1899	1899	0
327	20241028	140200	180169751	1899	1899	1899	1899	1
328	20241028	140100	180167852	1891	1891	1891	1891	2
329	20241028	140000	180164070	1898	1898	1898	1898	1
330	20241028	135900	180162172	1899	1899	1899	1899	0
331	20241028	135800	180162172	1899	1899	1899	1899	0
332	20241028	135700	180162172	1899	1899	1899	1899	0
333	20241028	135600	180162172	1899	1899	1899	1899	0
334	20241028	135500	180162172	1899	1899	1899	1899	243
335	20241028	135400	179700715	1900	1900	1900	1900	0
336	20241028	135300	179700715	1900	1899	1900	1899	4
337	20241028	135200	179693118	1891	1890	1891	1890	105
338	20241028	135100	179494667	1890	1890	1890	1890	200
339	20241028	135000	179116667	1890	1890	1890	1890	0
340	20241028	134900	179116667	1890	1890	1890	1890	0
341	20241028	134800	179116667	1890	1890	1890	1890	0
342	20241028	134700	179116667	1890	1890	1890	1890	0
343	20241028	134600	179116667	1890	1900	1900	1890	102
344	20241028	134500	178923867	1900	1900	1900	1900	0
345	20241028	134400	178923867	1900	1900	1900	1900	1
346	20241028	134300	178921967	1899	1899	1899	1899	0
347	20241028	134200	178921967	1899	1899	1899	1899	0
348	20241028	134100	178921967	1899	1899	1899	1899	0
349	20241028	134000	178921967	1899	1899	1899	1899	17
350	20241028	133900	178889684	1900	1900	1900	1900	0
351	20241028	133800	178889684	1900	1900	1900	1900	0
352	20241028	133700	178889684	1900	1890	1900	1890	21
353	20241028	133600	178849894	1900	1900	1900	1900	0
354	20241028	133500	178849894	1900	1900	1900	1900	0
355	20241028	133400	178849894	1900	1900	1900	1900	0
356	20241028	133300	178849894	1900	1900	1900	1900	0
357	20241028	133200	178849894	1900	1900	1900	1900	0
358	20241028	133100	178849894	1900	1900	1900	1900	1
359	20241028	133000	178847994	1902	1902	1902	1902	0
360	20241028	132900	178847994	1902	1902	1902	1902	0
361	20241028	132800	178847994	1902	1902	1902	1902	0
362	20241028	132700	178847994	1902	1899	1902	1899	499
363	20241028	132600	177899538	1900	1888	1900	1888	2010
364	20241028	132500	174092889	1888	1888	1888	1888	70
365	20241028	132400	173960729	1899	1899	1899	1899	0
366	20241028	132300	173960729	1899	1899	1899	1899	0
367	20241028	132200	173960729	1899	1899	1899	1899	0
368	20241028	132100	173960729	1899	1899	1899	1899	0
369	20241028	132000	173960729	1899	1899	1899	1899	100
370	20241028	131900	173770829	1899	1899	1899	1899	600
371	20241028	131800	172631429	1899	1885	1899	1885	13160
372	20241028	131700	147759052	1880	1882	1885	1880	408
373	20241028	131600	146990939	1882	1880	1882	1880	148
374	20241028	131500	146712669	1880	1880	1880	1880	0
375	20241028	131400	146712669	1880	1876	1880	1876	56
376	20241028	131300	146607589	1876	1876	1876	1876	453
377	20241028	131200	145757761	1876	1880	1880	1876	4
378	20241028	131100	145750253	1880	1880	1880	1880	0
379	20241028	131000	145750253	1880	1880	1880	1880	0
380	20241028	130900	145750253	1880	1880	1880	1880	0
381	20241028	130800	145750253	1880	1880	1880	1880	0
382	20241028	130700	145750253	1880	1880	1880	1880	1
383	20241028	130600	145748373	1880	1880	1880	1880	0
384	20241028	130500	145748373	1880	1880	1880	1880	0
385	20241028	130400	145748373	1880	1880	1880	1880	778
386	20241028	130300	144285733	1880	1880	1880	1880	0
387	20241028	130200	144285733	1880	1880	1880	1880	0
388	20241028	130100	144285733	1880	1880	1880	1880	15
389	20241028	130000	144257533	1879	1879	1879	1879	1
390	20241028	125900	144255654	1882	1882	1882	1882	0
391	20241028	125800	144255654	1882	1882	1882	1882	0
392	20241028	125700	144255654	1882	1882	1882	1882	0
393	20241028	125600	144255654	1882	1882	1882	1882	0
394	20241028	125500	144255654	1882	1882	1882	1882	1
395	20241028	125400	144253772	1882	1882	1882	1882	0
396	20241028	125300	144253772	1882	1882	1882	1882	0
397	20241028	125200	144253772	1882	1882	1882	1882	0
398	20241028	125100	144253772	1882	1882	1882	1882	0
399	20241028	125000	144253772	1882	1882	1882	1882	4
400	20241028	124900	144246244	1883	1883	1883	1883	0
401	20241028	124800	144246244	1883	1883	1883	1883	1
402	20241028	124700	144244361	1883	1883	1883	1883	0
403	20241028	124600	144244361	1883	1883	1883	1883	0
404	20241028	124500	144244361	1883	1883	1883	1883	1
405	20241028	124400	144242478	1872	1872	1872	1872	0
406	20241028	124300	144242478	1872	1872	1872	1872	1
407	20241028	124200	144240606	1883	1883	1883	1883	2
408	20241028	124100	144236840	1883	1883	1883	1883	269
409	20241028	124000	143730313	1883	1883	1883	1883	12
410	20241028	123900	143707717	1883	1883	1883	1883	0
411	20241028	123800	143707717	1883	1883	1883	1883	0
412	20241028	123700	143707717	1883	1883	1883	1883	2
413	20241028	123600	143703951	1871	1871	1871	1871	0
414	20241028	123500	143703951	1871	1871	1871	1871	0
415	20241028	123400	143703951	1871	1871	1871	1871	0
416	20241028	123300	143703951	1871	1871	1871	1871	0
417	20241028	123200	143703951	1871	1877	1877	1871	211
418	20241028	123100	143309102	1884	1884	1884	1884	0
419	20241028	123000	143309102	1884	1884	1884	1884	0
420	20241028	122900	143309102	1884	1883	1884	1883	2580
421	20241028	122800	138449982	1883	1883	1883	1883	0
422	20241028	122700	138449982	1883	1883	1883	1883	0
423	20241028	122600	138449982	1883	1883	1883	1883	0
424	20241028	122500	138449982	1883	1883	1883	1883	0
425	20241028	122400	138449982	1883	1883	1883	1883	1
426	20241028	122300	138448099	1884	1884	1884	1884	0
427	20241028	122200	138448099	1884	1882	1884	1882	1000
428	20241028	122100	136564169	1882	1882	1882	1882	100
429	20241028	122000	136375969	1884	1884	1884	1884	0
430	20241028	121900	136375969	1884	1884	1884	1884	0
431	20241028	121800	136375969	1884	1884	1884	1884	0
432	20241028	121700	136375969	1884	1884	1884	1884	0
433	20241028	121600	136375969	1884	1884	1884	1884	5
434	20241028	121500	136366549	1885	1885	1885	1885	1
435	20241028	121400	136364664	1885	1885	1885	1885	0
436	20241028	121300	136364664	1885	1885	1885	1885	1
437	20241028	121200	136362779	1884	1884	1884	1884	10
438	20241028	121100	136343939	1879	1879	1879	1879	341
439	20241028	121000	135703200	1879	1879	1879	1879	5
440	20241028	120900	135693805	1879	1879	1879	1879	0
441	20241028	120800	135693805	1879	1879	1879	1879	1
442	20241028	120700	135691926	1879	1879	1879	1879	79
443	20241028	120600	135543485	1879	1879	1879	1879	0
444	20241028	120500	135543485	1879	1879	1879	1879	0
445	20241028	120400	135543485	1879	1879	1879	1879	0
446	20241028	120300	135543485	1879	1879	1879	1879	0
447	20241028	120200	135543485	1879	1879	1880	1879	7
448	20241028	120100	135530330	1879	1879	1879	1879	15
449	20241028	120000	135502145	1879	1878	1879	1878	326
450	20241028	115900	134889885	1870	1874	1874	1870	1000
451	20241028	115800	133018643	1878	1878	1878	1878	5
452	20241028	115700	133009253	1878	1878	1878	1878	0
453	20241028	115600	133009253	1878	1878	1878	1878	0
454	20241028	115500	133009253	1878	1878	1878	1878	1
455	20241028	115400	133007375	1879	1879	1879	1879	0
456	20241028	115300	133007375	1879	1878	1879	1878	1650
457	20241028	115200	129908510	1878	1878	1878	1878	0
458	20241028	115100	129908510	1878	1878	1878	1878	0
459	20241028	115000	129908510	1878	1878	1878	1878	0
460	20241028	114900	129908510	1878	1877	1878	1877	193
461	20241028	114800	129546229	1877	1877	1877	1877	10
462	20241028	114700	129527459	1872	1875	1875	1872	154
463	20241028	114600	129238945	1877	1877	1877	1877	17
464	20241028	114500	129207036	1877	1877	1877	1877	0
465	20241028	114400	129207036	1877	1877	1877	1877	33
466	20241028	114300	129145095	1877	1877	1877	1877	0
467	20241028	114200	129145095	1877	1876	1877	1876	5
468	20241028	114100	129135714	1875	1875	1875	1874	11
469	20241028	114000	129115090	1876	1875	1878	1875	6
470	20241028	113900	129103835	1876	1874	1877	1874	152
471	20241028	113800	128818970	1875	1874	1875	1874	2
472	20241028	113700	128815221	1879	1879	1879	1879	0
473	20241028	113600	128815221	1879	1879	1879	1879	0
474	20241028	113500	128815221	1879	1879	1879	1879	0
475	20241028	113400	128815221	1879	1879	1879	1879	0
476	20241028	113300	128815221	1879	1879	1879	1879	0
477	20241028	113200	128815221	1879	1879	1879	1879	26
478	20241028	113100	128766367	1879	1879	1879	1879	0
479	20241028	113000	128766367	1879	1879	1879	1879	0
480	20241028	112900	128766367	1879	1879	1879	1879	0
481	20241028	112800	128766367	1879	1879	1879	1879	900
482	20241028	112700	127075267	1869	1869	1869	1869	0
483	20241028	112600	127075267	1869	1869	1869	1869	0
484	20241028	112500	127075267	1869	1869	1869	1869	0
485	20241028	112400	127075267	1869	1873	1873	1866	1615
486	20241028	112300	124060071	1887	1887	1887	1887	0
487	20241028	112200	124060071	1887	1882	1887	1866	1604
488	20241028	112100	121050225	1888	1888	1888	1888	287
489	20241028	112000	120508369	1882	1885	1888	1882	921
490	20241028	111900	118770674	1885	1885	1885	1885	0
491	20241028	111800	118770674	1885	1885	1885	1885	0
492	20241028	111700	118770674	1885	1885	1885	1885	1
493	20241028	111600	118768789	1880	1881	1881	1880	300
494	20241028	111500	118204775	1885	1885	1885	1885	0
495	20241028	111400	118204775	1885	1885	1885	1885	0
496	20241028	111300	118204775	1885	1885	1885	1885	0
497	20241028	111200	118204775	1885	1885	1885	1885	0
498	20241028	111100	118204775	1885	1885	1885	1885	0
499	20241028	111000	118204775	1885	1884	1885	1884	11
500	20241028	110900	118184044	1883	1881	1883	1880	14
501	20241028	110800	118157699	1880	1880	1880	1880	0
502	20241028	110700	118157699	1880	1880	1880	1880	4
503	20241028	110600	118150179	1879	1879	1879	1879	12
504	20241028	110500	118127631	1880	1880	1880	1880	19
505	20241028	110400	118091911	1880	1880	1880	1880	1
506	20241028	110300	118090031	1880	1885	1885	1880	7
507	20241028	110200	118076853	1884	1884	1884	1884	754
508	20241028	110100	116656317	1884	1884	1884	1884	1
509	20241028	110000	116654433	1879	1879	1879	1879	0
510	20241028	105900	116654433	1879	1879	1879	1879	0
511	20241028	105800	116654433	1879	1879	1879	1879	0
512	20241028	105700	116654433	1879	1879	1879	1879	0
513	20241028	105600	116654433	1879	1879	1879	1879	0
514	20241028	105500	116654433	1879	1879	1879	1879	0
515	20241028	105400	116654433	1879	1879	1879	1879	0
516	20241028	105300	116654433	1879	1879	1879	1879	0
517	20241028	105200	116654433	1879	1879	1879	1879	0
518	20241028	105100	116654433	1879	1879	1879	1879	0
519	20241028	105000	116654433	1879	1879	1879	1879	22
520	20241028	104900	116613095	1879	1879	1879	1879	0
521	20241028	104800	116613095	1879	1879	1879	1879	0
522	20241028	104700	116613095	1879	1879	1879	1879	0
523	20241028	104600	116613095	1879	1879	1879	1879	0
524	20241028	104500	116613095	1879	1879	1879	1879	0
525	20241028	104400	116613095	1879	1879	1879	1879	0
526	20241028	104300	116613095	1879	1880	1880	1879	400
527	20241028	104200	115861359	1879	1879	1879	1879	0
528	20241028	104100	115861359	1879	1879	1879	1879	0
529	20241028	104000	115861359	1879	1879	1879	1879	0
530	20241028	103900	115861359	1879	1879	1879	1879	0
531	20241028	103800	115861359	1879	1879	1879	1879	0
532	20241028	103700	115861359	1879	1879	1879	1879	0
533	20241028	103600	115861359	1879	1879	1879	1879	0
534	20241028	103500	115861359	1879	1879	1879	1879	0
535	20241028	103400	115861359	1879	1879	1879	1879	94
536	20241028	103300	115684733	1879	1879	1879	1879	0
537	20241028	103200	115684733	1879	1879	1879	1879	0
538	20241028	103100	115684733	1879	1879	1879	1879	0
539	20241028	103000	115684733	1879	1879	1879	1879	18
540	20241028	102900	115650911	1889	1889	1889	1889	0
541	20241028	102800	115650911	1889	1889	1889	1889	0
542	20241028	102700	115650911	1889	1889	1889	1889	0
543	20241028	102600	115650911	1889	1889	1889	1889	33
544	20241028	102500	115588574	1889	1879	1889	1879	8500
545	20241028	102400	99590121	1879	1877	1879	1873	409
546	20241028	102300	98821990	1871	1871	1871	1871	0
547	20241028	102200	98821990	1871	1871	1871	1871	0
548	20241028	102100	98821990	1871	1871	1871	1871	0
549	20241028	102000	98821990	1871	1871	1871	1871	0
550	20241028	101900	98821990	1871	1871	1871	1871	0
551	20241028	101800	98821990	1871	1871	1871	1871	0
552	20241028	101700	98821990	1871	1871	1871	1871	0
553	20241028	101600	98821990	1871	1872	1872	1871	100
554	20241028	101500	98634888	1878	1878	1878	1878	0
555	20241028	101400	98634888	1878	1877	1878	1877	52
556	20241028	101300	98537282	1877	1877	1877	1877	53
557	20241028	101200	98437801	1877	1877	1877	1877	0
558	20241028	101100	98437801	1877	1877	1877	1877	0
559	20241028	101000	98437801	1877	1877	1877	1877	0
560	20241028	100900	98437801	1877	1870	1877	1870	38
561	20241028	100800	98366671	1875	1875	1875	1875	2
562	20241028	100700	98362921	1875	1875	1875	1875	0
563	20241028	100600	98362921	1875	1870	1875	1870	714
564	20241028	100500	97025083	1874	1874	1874	1874	32
565	20241028	100400	96965115	1874	1874	1874	1874	0
566	20241028	100300	96965115	1874	1874	1874	1874	0
567	20241028	100200	96965115	1874	1874	1874	1874	0
568	20241028	100100	96965115	1874	1874	1874	1874	0
569	20241028	100000	96965115	1874	1874	1874	1874	0
570	20241028	095900	96965115	1874	1874	1874	1874	0
571	20241028	095800	96965115	1874	1874	1874	1874	0
572	20241028	095700	96965115	1874	1874	1874	1874	0
573	20241028	095600	96965115	1874	1874	1874	1874	0
574	20241028	095500	96965115	1874	1874	1874	1874	1
575	20241028	095400	96963241	1874	1875	1875	1870	222
576	20241028	095300	96548003	1875	1875	1875	1875	0
577	20241028	095200	96548003	1875	1874	1875	1874	221
578	20241028	095100	96133831	1874	1875	1875	1874	57
579	20241028	095000	96026964	1875	1875	1875	1875	0
580	20241028	094900	96026964	1875	1875	1875	1875	0
581	20241028	094800	96026964	1875	1875	1875	1875	0
582	20241028	094700	96026964	1875	1875	1875	1875	4
583	20241028	094600	96019464	1875	1871	1875	1871	569
584	20241028	094500	94953497	1871	1871	1871	1871	7
585	20241028	094400	94940400	1871	1873	1873	1871	15
586	20241028	094300	94912315	1868	1868	1868	1868	0
587	20241028	094200	94912315	1868	1868	1868	1868	0
588	20241028	094100	94912315	1868	1868	1868	1868	0
589	20241028	094000	94912315	1868	1868	1868	1868	100
590	20241028	093900	94725515	1875	1875	1875	1875	0
591	20241028	093800	94725515	1875	1875	1875	1875	4
592	20241028	093700	94718015	1866	1866	1866	1866	0
593	20241028	093600	94718015	1866	1866	1866	1866	0
594	20241028	093500	94718015	1866	1866	1866	1866	0
595	20241028	093400	94718015	1866	1866	1866	1866	0
596	20241028	093300	94718015	1866	1866	1866	1866	32
597	20241028	093200	94658303	1866	1866	1866	1866	0
598	20241028	093100	94658303	1866	1866	1866	1866	0
599	20241028	093000	94658303	1866	1867	1867	1866	559
600	20241028	092900	93614709	1867	1879	1879	1867	91
601	20241028	092800	93444714	1881	1881	1881	1881	307
602	20241028	092700	92867247	1889	1889	1889	1889	1
603	20241028	092600	92865358	1830	1889	1889	1830	10798
604	20241028	092500	72823620	1888	1880	1888	1880	3921
605	20241028	092400	65428583	1883	1883	1883	1883	0
606	20241028	092300	65428583	1883	1883	1883	1883	5
607	20241028	092200	65419168	1883	1883	1883	1883	13
608	20241028	092100	65394689	1878	1878	1878	1878	143
609	20241028	092000	65126135	1875	1879	1879	1874	1175
610	20241028	091900	62922586	1883	1883	1883	1883	0
611	20241028	091800	62922586	1883	1883	1883	1883	0
612	20241028	091700	62922586	1883	1883	1883	1883	1
613	20241028	091600	62920703	1878	1878	1878	1878	0
614	20241028	091500	62920703	1878	1878	1878	1878	0
615	20241028	091400	62920703	1878	1878	1878	1878	0
616	20241028	091300	62920703	1878	1880	1881	1878	958
617	20241028	091200	61119677	1884	1878	1884	1878	2981
618	20241028	091100	55508997	1879	1879	1879	1879	0
619	20241028	091000	55508997	1879	1879	1879	1878	775
620	20241028	090900	54052897	1880	1879	1880	1879	81
621	20241028	090800	53900621	1877	1876	1878	1876	29
622	20241028	090700	53846179	1883	1866	1883	1866	12635
623	20241028	090600	30222221	1866	1866	1866	1866	1
624	20241028	090500	30220355	1858	1858	1858	1858	0
625	20241028	090400	30220355	1858	1858	1858	1858	0
626	20241028	090300	30220355	1858	1858	1858	1856	3938
627	20241028	090200	22905688	1858	1857	1869	1857	4398
628	20241028	090100	14718899	1857	1854	1857	1854	963
629	20241028	090000	12932213	1853	1839	1853	1839	7032