KissMeData/042510/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	192600	202912975	1917	1917	1917	1917	6650
3	20241029	192500	202912975	1917	1917	1917	1917	0
4	20241029	192400	202912975	1917	1917	1917	1917	0
5	20241029	192300	202912975	1917	1917	1917	1917	0
6	20241029	192200	202912975	1917	1917	1917	1917	0
7	20241029	192100	202912975	1917	1917	1917	1917	0
8	20241029	192000	202912975	1917	1917	1917	1917	0
9	20241029	191900	202912975	1917	1917	1917	1917	0
10	20241029	191800	202912975	1917	1917	1917	1917	0
11	20241029	191700	202912975	1917	1917	1917	1917	0
12	20241029	191600	202912975	1917	1917	1917	1917	0
13	20241029	191500	202912975	1917	1917	1917	1917	0
14	20241029	191400	202912975	1917	1917	1917	1917	0
15	20241029	191300	202912975	1917	1917	1917	1917	0
16	20241029	191200	202912975	1917	1917	1917	1917	0
17	20241029	191100	202912975	1917	1917	1917	1917	0
18	20241029	191000	202912975	1917	1917	1917	1917	0
19	20241029	190900	202912975	1917	1917	1917	1917	0
20	20241029	190800	202912975	1917	1917	1917	1917	0
21	20241029	190700	202912975	1917	1917	1917	1917	0
22	20241029	190600	202912975	1917	1917	1917	1917	0
23	20241029	190500	202912975	1917	1917	1917	1917	0
24	20241029	190400	202912975	1917	1917	1917	1917	0
25	20241029	190300	202912975	1917	1917	1917	1917	0
26	20241029	190200	202912975	1917	1917	1917	1917	0
27	20241029	190100	202912975	1917	1917	1917	1917	0
28	20241029	190000	202912975	1917	1917	1917	1917	0
29	20241029	185900	202912975	1917	1917	1917	1917	0
30	20241029	185800	202912975	1917	1917	1917	1917	0
31	20241029	185700	202912975	1917	1917	1917	1917	0
32	20241029	185600	202912975	1917	1917	1917	1917	6650
33	20241029	185500	202912975	1917	1917	1917	1917	0
34	20241029	185400	202912975	1917	1917	1917	1917	0
35	20241029	185300	202912975	1917	1917	1917	1917	0
36	20241029	185200	202912975	1917	1917	1917	1917	0
37	20241029	185100	202912975	1917	1917	1917	1917	0
38	20241029	185000	202912975	1917	1917	1917	1917	0
39	20241029	184900	202912975	1917	1917	1917	1917	0
40	20241029	184800	202912975	1917	1917	1917	1917	0
41	20241029	184700	202912975	1917	1917	1917	1917	0
42	20241029	184600	202912975	1917	1917	1917	1917	0
43	20241029	184500	202912975	1917	1917	1917	1917	0
44	20241029	184400	202912975	1917	1917	1917	1917	0
45	20241029	184300	202912975	1917	1917	1917	1917	0
46	20241029	184200	202912975	1917	1917	1917	1917	0
47	20241029	184100	202912975	1917	1917	1917	1917	0
48	20241029	184000	202912975	1917	1917	1917	1917	0
49	20241029	183900	202912975	1917	1917	1917	1917	0
50	20241029	183800	202912975	1917	1917	1917	1917	0
51	20241029	183700	202912975	1917	1917	1917	1917	0
52	20241029	183600	202912975	1917	1917	1917	1917	0
53	20241029	183500	202912975	1917	1917	1917	1917	0
54	20241029	183400	202912975	1917	1917	1917	1917	0
55	20241029	183300	202912975	1917	1917	1917	1917	0
56	20241029	183200	202912975	1917	1917	1917	1917	0
57	20241029	183100	202912975	1917	1917	1917	1917	0
58	20241029	183000	202912975	1917	1917	1917	1917	0
59	20241029	182900	202912975	1917	1917	1917	1917	0
60	20241029	182800	202912975	1917	1917	1917	1917	0
61	20241029	182700	202912975	1917	1917	1917	1917	0
62	20241029	182600	202912975	1917	1917	1917	1917	6650
63	20241029	182500	202912975	1917	1917	1917	1917	0
64	20241029	182400	202912975	1917	1917	1917	1917	0
65	20241029	182300	202912975	1917	1917	1917	1917	0
66	20241029	182200	202912975	1917	1917	1917	1917	0
67	20241029	182100	202912975	1917	1917	1917	1917	0
68	20241029	182000	202912975	1917	1917	1917	1917	0
69	20241029	181900	202912975	1917	1917	1917	1917	0
70	20241029	181800	202912975	1917	1917	1917	1917	0
71	20241029	181700	202912975	1917	1917	1917	1917	0
72	20241029	181600	202912975	1917	1917	1917	1917	0
73	20241029	181500	202912975	1917	1917	1917	1917	0
74	20241029	181400	202912975	1917	1917	1917	1917	0
75	20241029	181300	202912975	1917	1917	1917	1917	0
76	20241029	181200	202912975	1917	1917	1917	1917	0
77	20241029	181100	202912975	1917	1917	1917	1917	0
78	20241029	181000	202912975	1917	1917	1917	1917	0
79	20241029	180900	202912975	1917	1917	1917	1917	0
80	20241029	180800	202912975	1917	1917	1917	1917	0
81	20241029	180700	202912975	1917	1917	1917	1917	0
82	20241029	180600	202912975	1917	1917	1917	1917	0
83	20241029	180500	202912975	1917	1917	1917	1917	0
84	20241029	180400	202912975	1917	1917	1917	1917	0
85	20241029	180300	202912975	1917	1917	1917	1917	0
86	20241029	180200	202912975	1917	1917	1917	1917	0
87	20241029	180100	202912975	1917	1917	1917	1917	0
88	20241029	180000	202912975	1917	1917	1917	1917	0
89	20241029	175900	202912975	1917	1917	1917	1917	0
90	20241029	175800	202912975	1917	1917	1917	1917	0
91	20241029	175700	202912975	1917	1917	1917	1917	0
92	20241029	175600	202912975	1917	1917	1917	1917	6650
93	20241029	175500	202912975	1917	1917	1917	1917	0
94	20241029	175400	202912975	1917	1917	1917	1917	0
95	20241029	175300	202912975	1917	1917	1917	1917	0
96	20241029	175200	202912975	1917	1917	1917	1917	0
97	20241029	175100	202912975	1917	1917	1917	1917	0
98	20241029	175000	202912975	1917	1917	1917	1917	0
99	20241029	174900	202912975	1917	1917	1917	1917	0
100	20241029	174800	202912975	1917	1917	1917	1917	0
101	20241029	174700	202912975	1917	1917	1917	1917	0
102	20241029	174600	202912975	1917	1917	1917	1917	0
103	20241029	174500	202912975	1917	1917	1917	1917	0
104	20241029	174400	202912975	1917	1917	1917	1917	0
105	20241029	174300	202912975	1917	1917	1917	1917	0
106	20241029	174200	202912975	1917	1917	1917	1917	0
107	20241029	174100	202912975	1917	1917	1917	1917	0
108	20241029	174000	202912975	1917	1917	1917	1917	0
109	20241029	173900	202912975	1917	1917	1917	1917	0
110	20241029	173800	202912975	1917	1917	1917	1917	0
111	20241029	173700	202912975	1917	1917	1917	1917	0
112	20241029	173600	202912975	1917	1917	1917	1917	0
113	20241029	173500	202912975	1917	1917	1917	1917	0
114	20241029	173400	202912975	1917	1917	1917	1917	0
115	20241029	173300	202912975	1917	1917	1917	1917	0
116	20241029	173200	202912975	1917	1917	1917	1917	0
117	20241029	173100	202912975	1917	1917	1917	1917	0
118	20241029	173000	202912975	1917	1917	1917	1917	0
119	20241029	172900	202912975	1917	1917	1917	1917	0
120	20241029	172800	202912975	1917	1917	1917	1917	0
121	20241029	172700	202912975	1917	1917	1917	1917	0
122	20241029	172600	202912975	1917	1917	1917	1917	6650
123	20241029	172500	202912975	1917	1917	1917	1917	0
124	20241029	172400	202912975	1917	1917	1917	1917	0
125	20241029	172300	202912975	1917	1917	1917	1917	0
126	20241029	172200	202912975	1917	1917	1917	1917	0
127	20241029	172100	202912975	1917	1917	1917	1917	0
128	20241029	172000	202912975	1917	1917	1917	1917	0
129	20241029	171900	202912975	1917	1917	1917	1917	0
130	20241029	171800	202912975	1917	1917	1917	1917	0
131	20241029	171700	202912975	1917	1917	1917	1917	0
132	20241029	171600	202912975	1917	1917	1917	1917	0
133	20241029	171500	202912975	1917	1917	1917	1917	0
134	20241029	171400	202912975	1917	1917	1917	1917	0
135	20241029	171300	202912975	1917	1917	1917	1917	0
136	20241029	171200	202912975	1917	1917	1917	1917	0
137	20241029	171100	202912975	1917	1917	1917	1917	0
138	20241029	171000	202912975	1917	1917	1917	1917	0
139	20241029	170900	202912975	1917	1917	1917	1917	0
140	20241029	170800	202912975	1917	1917	1917	1917	0
141	20241029	170700	202912975	1917	1917	1917	1917	0
142	20241029	170600	202912975	1917	1917	1917	1917	0
143	20241029	170500	202912975	1917	1917	1917	1917	0
144	20241029	170400	202912975	1917	1917	1917	1917	0
145	20241029	170300	202912975	1917	1917	1917	1917	0
146	20241029	170200	202912975	1917	1917	1917	1917	0
147	20241029	170100	202912975	1917	1917	1917	1917	0
148	20241029	170000	202912975	1917	1917	1917	1917	0
149	20241029	165900	202912975	1917	1917	1917	1917	0
150	20241029	165800	202912975	1917	1917	1917	1917	0
151	20241029	165700	202912975	1917	1917	1917	1917	0
152	20241029	165600	202912975	1917	1917	1917	1917	6650
153	20241029	165500	202912975	1917	1917	1917	1917	0
154	20241029	165400	202912975	1917	1917	1917	1917	0
155	20241029	165300	202912975	1917	1917	1917	1917	0
156	20241029	165200	202912975	1917	1917	1917	1917	0
157	20241029	165100	202912975	1917	1917	1917	1917	0
158	20241029	165000	202912975	1917	1917	1917	1917	0
159	20241029	164900	202912975	1917	1917	1917	1917	0
160	20241029	164800	202912975	1917	1917	1917	1917	0
161	20241029	164700	202912975	1917	1917	1917	1917	0
162	20241029	164600	202912975	1917	1917	1917	1917	0
163	20241029	164500	202912975	1917	1917	1917	1917	0
164	20241029	164400	202912975	1917	1917	1917	1917	0
165	20241029	164300	202912975	1917	1917	1917	1917	0
166	20241029	164200	202912975	1917	1917	1917	1917	0
167	20241029	164100	202912975	1917	1917	1917	1917	0
168	20241029	164000	202912975	1917	1917	1917	1917	0
169	20241029	163900	202912975	1917	1917	1917	1917	0
170	20241029	163800	202912975	1917	1917	1917	1917	0
171	20241029	163700	202912975	1917	1917	1917	1917	0
172	20241029	163600	202912975	1917	1917	1917	1917	0
173	20241029	163500	202912975	1917	1917	1917	1917	0
174	20241029	163400	202912975	1917	1917	1917	1917	0
175	20241029	163300	202912975	1917	1917	1917	1917	0
176	20241029	163200	202912975	1917	1917	1917	1917	0
177	20241029	163100	202912975	1917	1917	1917	1917	0
178	20241029	163000	202912975	1917	1917	1917	1917	0
179	20241029	162900	202912975	1917	1917	1917	1917	0
180	20241029	162800	202912975	1917	1917	1917	1917	0
181	20241029	162700	202912975	1917	1917	1917	1917	0
182	20241029	162600	202912975	1917	1917	1917	1917	6650
183	20241029	162500	202912975	1917	1917	1917	1917	0
184	20241029	162400	202912975	1917	1917	1917	1917	0
185	20241029	162300	202912975	1917	1917	1917	1917	0
186	20241029	162200	202912975	1917	1917	1917	1917	0
187	20241029	162100	202912975	1917	1917	1917	1917	0
188	20241029	162000	202912975	1917	1917	1917	1917	0
189	20241029	161900	202912975	1917	1917	1917	1917	0
190	20241029	161800	202912975	1917	1917	1917	1917	0
191	20241029	161700	202912975	1917	1917	1917	1917	0
192	20241029	161600	202912975	1917	1917	1917	1917	0
193	20241029	161500	202912975	1917	1917	1917	1917	0
194	20241029	161400	202912975	1917	1917	1917	1917	0
195	20241029	161300	202912975	1917	1917	1917	1917	0
196	20241029	161200	202912975	1917	1917	1917	1917	0
197	20241029	161100	202912975	1917	1917	1917	1917	0
198	20241029	161000	202912975	1917	1917	1917	1917	0
199	20241029	160900	202912975	1917	1917	1917	1917	0
200	20241029	160800	202912975	1917	1917	1917	1917	0
201	20241029	160700	202912975	1917	1917	1917	1917	0
202	20241029	160600	202912975	1917	1917	1917	1917	0
203	20241029	160500	202912975	1917	1917	1917	1917	0
204	20241029	160400	202912975	1917	1917	1917	1917	0
205	20241029	160300	202912975	1917	1917	1917	1917	0
206	20241029	160200	202912975	1917	1917	1917	1917	0
207	20241029	160100	202912975	1917	1917	1917	1917	0
208	20241029	160000	202912975	1917	1917	1917	1917	0
209	20241029	155900	202912975	1917	1917	1917	1917	0
210	20241029	155800	202912975	1917	1917	1917	1917	0
211	20241029	155700	202912975	1917	1917	1917	1917	0
212	20241029	155600	202912975	1917	1917	1917	1917	6650
213	20241029	155500	202912975	1917	1917	1917	1917	0
214	20241029	155400	202912975	1917	1917	1917	1917	0
215	20241029	155300	202912975	1917	1917	1917	1917	0
216	20241029	155200	202912975	1917	1917	1917	1917	0
217	20241029	155100	202912975	1917	1917	1917	1917	0
218	20241029	155000	202912975	1917	1917	1917	1917	0
219	20241029	154900	202912975	1917	1917	1917	1917	0
220	20241029	154800	202912975	1917	1917	1917	1917	0
221	20241029	154700	202912975	1917	1917	1917	1917	0
222	20241029	154600	202912975	1917	1917	1917	1917	0
223	20241029	154500	202912975	1917	1917	1917	1917	0
224	20241029	154400	202912975	1917	1917	1917	1917	0
225	20241029	154300	202912975	1917	1917	1917	1917	0
226	20241029	154200	202912975	1917	1917	1917	1917	0
227	20241029	154100	202912975	1917	1917	1917	1917	0
228	20241029	154000	202912975	1917	1917	1917	1917	0
229	20241029	153900	202912975	1917	1917	1917	1917	0
230	20241029	153800	202912975	1917	1917	1917	1917	0
231	20241029	153700	202912975	1917	1917	1917	1917	0
232	20241029	153600	202912975	1917	1917	1917	1917	0
233	20241029	153500	202912975	1917	1917	1917	1917	0
234	20241029	153400	202912975	1917	1917	1917	1917	0
235	20241029	153300	202912975	1917	1917	1917	1917	0
236	20241029	153200	202912975	1917	1917	1917	1917	0
237	20241029	153100	202912975	1917	1917	1917	1917	0
238	20241029	153000	202912975	1917	1917	1917	1917	6650
239	20241029	152900	190164925	1910	1910	1910	1910	0
240	20241029	152800	190164925	1910	1910	1910	1910	0
241	20241029	152700	190164925	1910	1910	1910	1910	0
242	20241029	152600	190164925	1910	1910	1910	1910	0
243	20241029	152500	190164925	1910	1910	1910	1910	0
244	20241029	152400	190164925	1910	1910	1910	1910	0
245	20241029	152300	190164925	1910	1910	1910	1910	0
246	20241029	152200	190164925	1910	1910	1910	1910	0
247	20241029	152100	190164925	1910	1910	1910	1910	0
248	20241029	152000	190164925	1910	1910	1910	1910	0
249	20241029	151900	190164925	1910	1909	1910	1909	595
250	20241029	151800	189028804	1909	1909	1909	1909	101
251	20241029	151700	188835995	1909	1909	1909	1909	0
252	20241029	151600	188835995	1909	1909	1909	1909	1
253	20241029	151500	188834086	1904	1904	1904	1904	41
254	20241029	151400	188756022	1904	1904	1904	1904	0
255	20241029	151300	188756022	1904	1904	1904	1904	9
256	20241029	151200	188738886	1904	1904	1904	1904	0
257	20241029	151100	188738886	1904	1904	1904	1904	0
258	20241029	151000	188738886	1904	1897	1904	1897	149
259	20241029	150900	188456226	1904	1904	1904	1904	0
260	20241029	150800	188456226	1904	1904	1904	1904	0
261	20241029	150700	188456226	1904	1911	1911	1904	227
262	20241029	150600	188022680	1911	1911	1911	1911	2
263	20241029	150500	188018858	1918	1918	1918	1918	7
264	20241029	150400	188005432	1918	1918	1918	1918	0
265	20241029	150300	188005432	1918	1918	1918	1918	0
266	20241029	150200	188005432	1918	1918	1918	1918	4
267	20241029	150100	187997760	1918	1917	1920	1917	1375
268	20241029	150000	185359352	1919	1910	1919	1910	376
269	20241029	145900	184638345	1917	1917	1917	1917	0
270	20241029	145800	184638345	1917	1917	1917	1917	8
271	20241029	145700	184623009	1919	1915	1919	1909	3841
272	20241029	145600	177267740	1907	1904	1910	1904	10942
273	20241029	145500	156392116	1904	1904	1904	1904	2
274	20241029	145400	156388308	1904	1904	1904	1904	1
275	20241029	145300	156386404	1900	1897	1900	1897	6464
276	20241029	145200	144109429	1896	1896	1896	1896	0
277	20241029	145100	144109429	1896	1896	1896	1896	0
278	20241029	145000	144109429	1896	1896	1896	1896	94
279	20241029	144900	143931205	1896	1896	1896	1896	0
280	20241029	144800	143931205	1896	1894	1896	1894	51
281	20241029	144700	143834607	1894	1894	1894	1894	1
282	20241029	144600	143832713	1883	1884	1884	1883	3
283	20241029	144500	143827062	1894	1894	1894	1894	0
284	20241029	144400	143827062	1894	1894	1894	1894	0
285	20241029	144300	143827062	1894	1894	1894	1894	0
286	20241029	144200	143827062	1894	1894	1894	1894	3
287	20241029	144100	143821380	1893	1893	1893	1893	50
288	20241029	144000	143726730	1896	1893	1896	1893	210
289	20241029	143900	143329029	1893	1893	1893	1893	116
290	20241029	143800	143109441	1893	1892	1893	1892	41
291	20241029	143700	143031840	1890	1890	1890	1890	100
292	20241029	143600	142842840	1891	1888	1891	1888	158
293	20241029	143500	142544335	1889	1889	1889	1889	1
294	20241029	143400	142542446	1878	1885	1885	1878	69
295	20241029	143300	142412813	1890	1887	1890	1887	6
296	20241029	143200	142401485	1890	1891	1891	1890	3
297	20241029	143100	142395813	1890	1888	1892	1888	669
298	20241029	143000	141131401	1887	1887	1887	1887	3
299	20241029	142900	141125740	1887	1886	1887	1886	976
300	20241029	142800	139284367	1886	1886	1886	1886	0
301	20241029	142700	139284367	1886	1886	1886	1886	0
302	20241029	142600	139284367	1886	1880	1886	1877	167
303	20241029	142500	138969456	1886	1886	1886	1886	1
304	20241029	142400	138967570	1876	1876	1876	1876	0
305	20241029	142300	138967570	1876	1887	1887	1876	2677
306	20241029	142200	133940415	1888	1888	1888	1888	228
307	20241029	142100	133509951	1888	1888	1888	1888	73
308	20241029	142000	133372127	1889	1889	1889	1889	2
309	20241029	141900	133368349	1890	1890	1890	1890	1
310	20241029	141800	133366459	1888	1886	1892	1886	1711
311	20241029	141700	130133870	1886	1884	1886	1884	301
312	20241029	141600	129566186	1885	1884	1886	1884	3
313	20241029	141500	129560531	1885	1886	1886	1885	4
314	20241029	141400	129552988	1875	1881	1881	1875	5000
315	20241029	141300	120171384	1880	1880	1880	1880	0
316	20241029	141200	120171384	1880	1880	1880	1880	0
317	20241029	141100	120171384	1880	1890	1890	1880	200
318	20241029	141000	119794809	1890	1890	1890	1890	0
319	20241029	140900	119794809	1890	1890	1890	1890	0
320	20241029	140800	119794809	1890	1886	1890	1886	986
321	20241029	140700	117933685	1886	1886	1886	1886	0
322	20241029	140600	117933685	1886	1886	1886	1886	26
323	20241029	140500	117884649	1887	1887	1887	1887	0
324	20241029	140400	117884649	1887	1887	1887	1887	0
325	20241029	140300	117884649	1887	1887	1887	1887	0
326	20241029	140200	117884649	1887	1887	1887	1887	0
327	20241029	140100	117884649	1887	1887	1887	1887	18
328	20241029	140000	117850683	1886	1884	1886	1884	2733
329	20241029	135900	112701381	1884	1884	1884	1884	0
330	20241029	135800	112701381	1884	1884	1884	1884	0
331	20241029	135700	112701381	1884	1884	1884	1884	0
332	20241029	135600	112701381	1884	1884	1884	1884	0
333	20241029	135500	112701381	1884	1884	1884	1884	0
334	20241029	135400	112701381	1884	1884	1884	1884	0
335	20241029	135300	112701381	1884	1884	1884	1884	1000
336	20241029	135200	110817381	1884	1884	1884	1884	0
337	20241029	135100	110817381	1884	1884	1884	1884	0
338	20241029	135000	110817381	1884	1884	1884	1884	0
339	20241029	134900	110817381	1884	1884	1884	1884	1
340	20241029	134800	110815497	1884	1884	1884	1884	0
341	20241029	134700	110815497	1884	1884	1884	1884	0
342	20241029	134600	110815497	1884	1882	1884	1875	4783
343	20241029	134500	101837469	1883	1884	1884	1883	740
344	20241029	134400	100443969	1886	1886	1886	1886	0
345	20241029	134300	100443969	1886	1886	1886	1886	0
346	20241029	134200	100443969	1886	1886	1886	1886	0
347	20241029	134100	100443969	1886	1886	1886	1886	0
348	20241029	134000	100443969	1886	1885	1886	1883	104
349	20241029	133900	100248087	1886	1886	1886	1886	0
350	20241029	133800	100248087	1886	1886	1886	1886	1
351	20241029	133700	100246201	1886	1886	1886	1886	0
352	20241029	133600	100246201	1886	1886	1886	1886	296
353	20241029	133500	99687945	1886	1886	1886	1886	0
354	20241029	133400	99687945	1886	1886	1886	1886	0
355	20241029	133300	99687945	1886	1885	1886	1885	64
356	20241029	133200	99567301	1885	1885	1885	1885	0
357	20241029	133100	99567301	1885	1883	1885	1883	1989
358	20241029	133000	95819736	1882	1882	1882	1882	0
359	20241029	132900	95819736	1882	1882	1882	1882	0
360	20241029	132800	95819736	1882	1882	1882	1882	0
361	20241029	132700	95819736	1882	1882	1882	1882	396
362	20241029	132600	95074464	1882	1882	1882	1882	0
363	20241029	132500	95074464	1882	1882	1882	1882	0
364	20241029	132400	95074464	1882	1882	1882	1882	1
365	20241029	132300	95072582	1882	1882	1882	1882	100
366	20241029	132200	94884382	1882	1882	1882	1882	0
367	20241029	132100	94884382	1882	1883	1884	1882	6
368	20241029	132000	94873084	1882	1880	1882	1880	33
369	20241029	131900	94811038	1880	1883	1883	1880	304
370	20241029	131800	94239389	1884	1884	1884	1884	0
371	20241029	131700	94239389	1884	1884	1884	1884	0
372	20241029	131600	94239389	1884	1884	1884	1884	0
373	20241029	131500	94239389	1884	1884	1884	1884	136
374	20241029	131400	93983165	1889	1889	1889	1889	26
375	20241029	131300	93934051	1889	1889	1889	1889	11
376	20241029	131200	93913272	1884	1884	1884	1884	15
377	20241029	131100	93885012	1890	1890	1890	1890	1
378	20241029	131000	93883122	1884	1884	1884	1884	0
379	20241029	130900	93883122	1884	1884	1884	1884	0
380	20241029	130800	93883122	1884	1888	1888	1884	12
381	20241029	130700	93860504	1891	1887	1891	1887	199
382	20241029	130600	93484987	1886	1886	1886	1886	3
383	20241029	130500	93479329	1884	1884	1884	1884	0
384	20241029	130400	93479329	1884	1884	1884	1884	0
385	20241029	130300	93479329	1884	1884	1884	1884	0
386	20241029	130200	93479329	1884	1884	1884	1884	0
387	20241029	130100	93479329	1884	1884	1884	1884	0
388	20241029	130000	93479329	1884	1884	1884	1884	0
389	20241029	125900	93479329	1884	1884	1884	1884	3
390	20241029	125800	93473677	1884	1884	1884	1884	0
391	20241029	125700	93473677	1884	1884	1884	1884	0
392	20241029	125600	93473677	1884	1884	1884	1884	8
393	20241029	125500	93458605	1884	1881	1884	1881	531
394	20241029	125400	92459368	1880	1886	1886	1880	5826
395	20241029	125300	81500954	1887	1887	1887	1887	0
396	20241029	125200	81500954	1887	1887	1887	1887	5
397	20241029	125100	81491519	1887	1887	1887	1887	0
398	20241029	125000	81491519	1887	1887	1887	1887	0
399	20241029	124900	81491519	1887	1887	1887	1887	0
400	20241029	124800	81491519	1887	1887	1887	1887	0
401	20241029	124700	81491519	1887	1887	1887	1887	2
402	20241029	124600	81487745	1887	1887	1887	1887	0
403	20241029	124500	81487745	1887	1887	1887	1887	0
404	20241029	124400	81487745	1887	1887	1887	1887	0
405	20241029	124300	81487745	1887	1887	1887	1887	0
406	20241029	124200	81487745	1887	1887	1887	1887	0
407	20241029	124100	81487745	1887	1887	1887	1887	0
408	20241029	124000	81487745	1887	1887	1887	1887	0
409	20241029	123900	81487745	1887	1887	1887	1887	0
410	20241029	123800	81487745	1887	1887	1887	1887	0
411	20241029	123700	81487745	1887	1887	1887	1887	0
412	20241029	123600	81487745	1887	1887	1887	1887	0
413	20241029	123500	81487745	1887	1887	1887	1887	1
414	20241029	123400	81485858	1889	1889	1889	1889	2000
415	20241029	123300	77707858	1888	1891	1891	1888	8
416	20241029	123200	77692751	1884	1884	1884	1884	0
417	20241029	123100	77692751	1884	1884	1884	1884	0
418	20241029	123000	77692751	1884	1884	1884	1884	0
419	20241029	122900	77692751	1884	1884	1884	1884	0
420	20241029	122800	77692751	1884	1884	1884	1884	0
421	20241029	122700	77692751	1884	1884	1884	1884	0
422	20241029	122600	77692751	1884	1884	1884	1884	67
423	20241029	122500	77566523	1884	1882	1884	1881	438
424	20241029	122400	76741432	1882	1882	1882	1882	0
425	20241029	122300	76741432	1882	1882	1882	1882	2
426	20241029	122200	76737668	1882	1882	1882	1882	310
427	20241029	122100	76154248	1883	1883	1883	1883	0
428	20241029	122000	76154248	1883	1883	1883	1883	13
429	20241029	121900	76129769	1884	1884	1884	1884	810
430	20241029	121800	74603729	1883	1883	1883	1883	0
431	20241029	121700	74603729	1883	1883	1883	1883	0
432	20241029	121600	74603729	1883	1883	1883	1883	0
433	20241029	121500	74603729	1883	1883	1883	1883	0
434	20241029	121400	74603729	1883	1883	1883	1883	50
435	20241029	121300	74509579	1882	1882	1882	1882	0
436	20241029	121200	74509579	1882	1882	1882	1882	0
437	20241029	121100	74509579	1882	1882	1882	1882	0
438	20241029	121000	74509579	1882	1882	1882	1882	16
439	20241029	120900	74479467	1883	1883	1883	1883	0
440	20241029	120800	74479467	1883	1885	1885	1883	208
441	20241029	120700	74087695	1885	1885	1885	1885	11
442	20241029	120600	74066960	1885	1885	1885	1885	0
443	20241029	120500	74066960	1885	1885	1885	1885	0
444	20241029	120400	74066960	1885	1885	1885	1885	0
445	20241029	120300	74066960	1885	1885	1885	1885	1
446	20241029	120200	74065075	1885	1885	1885	1885	0
447	20241029	120100	74065075	1885	1885	1885	1885	1
448	20241029	120000	74063190	1885	1885	1885	1885	2
449	20241029	115900	74059420	1885	1885	1885	1885	0
450	20241029	115800	74059420	1885	1885	1885	1885	0
451	20241029	115700	74059420	1885	1885	1885	1885	1
452	20241029	115600	74057535	1882	1882	1882	1882	0
453	20241029	115500	74057535	1882	1883	1883	1882	100
454	20241029	115400	73869274	1884	1884	1884	1884	1
455	20241029	115300	73867390	1885	1885	1885	1885	0
456	20241029	115200	73867390	1885	1886	1886	1885	2
457	20241029	115100	73863619	1885	1887	1887	1885	12
458	20241029	115000	73840978	1887	1881	1887	1881	11
459	20241029	114900	73820281	1881	1882	1882	1881	11
460	20241029	114800	73799589	1882	1882	1882	1882	59
461	20241029	114700	73688551	1882	1882	1882	1882	400
462	20241029	114600	72935751	1882	1882	1882	1882	0
463	20241029	114500	72935751	1882	1882	1882	1882	41
464	20241029	114400	72858589	1882	1882	1882	1882	0
465	20241029	114300	72858589	1882	1884	1884	1882	145
466	20241029	114200	72585545	1887	1887	1887	1887	0
467	20241029	114100	72585545	1887	1887	1887	1887	0
468	20241029	114000	72585545	1887	1887	1887	1887	0
469	20241029	113900	72585545	1887	1887	1887	1887	0
470	20241029	113800	72585545	1887	1887	1887	1887	2
471	20241029	113700	72581771	1887	1885	1887	1885	169
472	20241029	113600	72262874	1883	1883	1883	1883	0
473	20241029	113500	72262874	1883	1883	1883	1883	30
474	20241029	113400	72206384	1883	1887	1887	1883	12
475	20241029	113300	72183748	1887	1887	1887	1887	0
476	20241029	113200	72183748	1887	1887	1887	1887	39
477	20241029	113100	72110155	1887	1887	1887	1887	0
478	20241029	113000	72110155	1887	1887	1887	1887	4
479	20241029	112900	72102607	1882	1882	1882	1882	0
480	20241029	112800	72102607	1882	1887	1887	1882	12
481	20241029	112700	72080008	1887	1887	1887	1887	100
482	20241029	112600	71891308	1889	1889	1889	1889	0
483	20241029	112500	71891308	1889	1889	1889	1889	0
484	20241029	112400	71891308	1889	1889	1889	1889	0
485	20241029	112300	71891308	1889	1889	1889	1889	0
486	20241029	112200	71891308	1889	1889	1889	1889	2
487	20241029	112100	71887530	1881	1881	1881	1881	9
488	20241029	112000	71870601	1891	1891	1891	1891	0
489	20241029	111900	71870601	1891	1891	1891	1891	0
490	20241029	111800	71870601	1891	1891	1891	1891	0
491	20241029	111700	71870601	1891	1891	1891	1891	0
492	20241029	111600	71870601	1891	1891	1891	1891	1
493	20241029	111500	71868710	1880	1880	1880	1880	0
494	20241029	111400	71868710	1880	1881	1881	1880	50
495	20241029	111300	71774667	1881	1881	1881	1881	0
496	20241029	111200	71774667	1881	1881	1881	1881	0
497	20241029	111100	71774667	1881	1881	1881	1881	0
498	20241029	111000	71774667	1881	1891	1891	1881	210
499	20241029	110900	71379557	1891	1891	1891	1891	0
500	20241029	110800	71379557	1891	1891	1891	1891	0
501	20241029	110700	71379557	1891	1891	1891	1891	0
502	20241029	110600	71379557	1891	1891	1891	1891	0
503	20241029	110500	71379557	1891	1891	1891	1891	0
504	20241029	110400	71379557	1891	1891	1891	1891	0
505	20241029	110300	71379557	1891	1891	1891	1891	0
506	20241029	110200	71379557	1891	1891	1891	1891	0
507	20241029	110100	71379557	1891	1891	1891	1891	0
508	20241029	110000	71379557	1891	1891	1891	1891	0
509	20241029	105900	71379557	1891	1891	1891	1891	54
510	20241029	105800	71277443	1880	1880	1880	1880	0
511	20241029	105700	71277443	1880	1880	1880	1880	0
512	20241029	105600	71277443	1880	1880	1880	1880	0
513	20241029	105500	71277443	1880	1881	1881	1880	42
514	20241029	105400	71198460	1882	1892	1892	1882	38
515	20241029	105300	71126678	1892	1892	1892	1892	5
516	20241029	105200	71117218	1894	1894	1894	1894	0
517	20241029	105100	71117218	1894	1894	1894	1894	1
518	20241029	105000	71115324	1887	1887	1887	1887	0
519	20241029	104900	71115324	1887	1886	1887	1886	50
520	20241029	104800	71020989	1896	1896	1896	1896	1
521	20241029	104700	71019093	1897	1897	1897	1897	0
522	20241029	104600	71019093	1897	1897	1897	1897	0
523	20241029	104500	71019093	1897	1897	1897	1897	0
524	20241029	104400	71019093	1897	1897	1897	1897	0
525	20241029	104300	71019093	1897	1897	1897	1897	1
526	20241029	104200	71017196	1882	1882	1882	1882	296
527	20241029	104100	70460124	1883	1883	1883	1883	1
528	20241029	104000	70458241	1883	1883	1883	1883	0
529	20241029	103900	70458241	1883	1883	1883	1883	0
530	20241029	103800	70458241	1883	1883	1883	1883	0
531	20241029	103700	70458241	1883	1883	1883	1883	0
532	20241029	103600	70458241	1883	1883	1883	1883	0
533	20241029	103500	70458241	1883	1883	1883	1883	0
534	20241029	103400	70458241	1883	1883	1883	1883	0
535	20241029	103300	70458241	1883	1883	1883	1883	0
536	20241029	103200	70458241	1883	1883	1883	1883	96
537	20241029	103100	70277473	1885	1885	1885	1885	2
538	20241029	103000	70273703	1886	1886	1886	1886	0
539	20241029	102900	70273703	1886	1885	1886	1885	124
540	20241029	102800	70039959	1885	1880	1885	1876	201
541	20241029	102700	69662570	1885	1885	1885	1885	430
542	20241029	102600	68852020	1885	1885	1885	1885	0
543	20241029	102500	68852020	1885	1885	1885	1885	1
544	20241029	102400	68850135	1879	1879	1879	1879	0
545	20241029	102300	68850135	1879	1879	1879	1879	97
546	20241029	102200	68667872	1880	1880	1880	1880	3
547	20241029	102100	68662232	1880	1885	1885	1880	392
548	20241029	102000	67925267	1880	1880	1880	1880	45
549	20241029	101900	67840667	1880	1880	1880	1880	0
550	20241029	101800	67840667	1880	1880	1880	1880	70
551	20241029	101700	67709067	1885	1885	1885	1885	0
552	20241029	101600	67709067	1885	1885	1885	1885	0
553	20241029	101500	67709067	1885	1885	1885	1885	0
554	20241029	101400	67709067	1885	1885	1885	1885	0
555	20241029	101300	67709067	1885	1885	1885	1885	2
556	20241029	101200	67705297	1885	1880	1885	1880	363
557	20241029	101100	67022807	1880	1880	1880	1880	20
558	20241029	101000	66985207	1885	1885	1885	1885	2
559	20241029	100900	66981437	1885	1885	1885	1885	10
560	20241029	100800	66962587	1885	1885	1885	1885	0
561	20241029	100700	66962587	1885	1885	1885	1885	11
562	20241029	100600	66941852	1885	1885	1885	1885	100
563	20241029	100500	66753352	1885	1885	1885	1885	0
564	20241029	100400	66753352	1885	1885	1885	1885	1
565	20241029	100300	66751467	1885	1885	1885	1885	28
566	20241029	100200	66698687	1885	1885	1885	1885	0
567	20241029	100100	66698687	1885	1885	1885	1885	4
568	20241029	100000	66691147	1885	1885	1885	1885	0
569	20241029	095900	66691147	1885	1885	1885	1885	0
570	20241029	095800	66691147	1885	1885	1885	1885	1
571	20241029	095700	66689262	1880	1880	1880	1880	1
572	20241029	095600	66687382	1885	1885	1885	1885	0
573	20241029	095500	66687382	1885	1885	1885	1885	0
574	20241029	095400	66687382	1885	1885	1885	1885	0
575	20241029	095300	66687382	1885	1885	1885	1875	2906
576	20241029	095200	61238219	1885	1885	1885	1885	0
577	20241029	095100	61238219	1885	1876	1885	1876	370
578	20241029	095000	60544090	1876	1877	1877	1876	103
579	20241029	094900	60350762	1886	1877	1886	1876	1393
580	20241029	094800	57736847	1880	1882	1886	1880	103
581	20241029	094700	57543189	1886	1886	1886	1886	0
582	20241029	094600	57543189	1886	1886	1886	1886	0
583	20241029	094500	57543189	1886	1886	1886	1886	0
584	20241029	094400	57543189	1886	1886	1886	1886	0
585	20241029	094300	57543189	1886	1886	1886	1886	3
586	20241029	094200	57537531	1886	1877	1886	1877	3
587	20241029	094100	57531882	1886	1886	1886	1886	6
588	20241029	094000	57520566	1886	1886	1886	1886	0
589	20241029	093900	57520566	1886	1886	1886	1886	0
590	20241029	093800	57520566	1886	1876	1886	1876	101
591	20241029	093700	57331080	1876	1879	1886	1876	1330
592	20241029	093600	54834448	1879	1879	1879	1879	4
593	20241029	093500	54826932	1879	1880	1880	1879	318
594	20241029	093400	54229357	1886	1886	1886	1886	0
595	20241029	093300	54229357	1886	1886	1886	1886	20
596	20241029	093200	54191637	1886	1886	1886	1886	106
597	20241029	093100	53991721	1886	1886	1886	1880	6
598	20241029	093000	53980417	1879	1880	1880	1879	2
599	20241029	092900	53976658	1881	1881	1881	1881	1
600	20241029	092800	53974777	1883	1883	1883	1882	3
601	20241029	092700	53969129	1887	1886	1887	1880	1237
602	20241029	092600	51637710	1880	1880	1880	1880	9
603	20241029	092500	51620790	1880	1880	1880	1880	87
604	20241029	092400	51457230	1880	1879	1880	1879	303
605	20241029	092300	50887892	1880	1887	1887	1880	6158
606	20241029	092200	39302922	1885	1887	1887	1885	4604
607	20241029	092100	30624380	1885	1887	1887	1885	112
608	20241029	092000	30413237	1887	1891	1891	1887	1000
609	20241029	091900	28526230	1891	1891	1891	1890	1003
610	20241029	091800	26629558	1892	1894	1894	1892	21
611	20241029	091700	26589789	1899	1899	1899	1899	4
612	20241029	091600	26582193	1899	1898	1899	1898	457
613	20241029	091500	25714512	1898	1883	1898	1882	802
614	20241029	091400	24193605	1884	1887	1887	1883	113
615	20241029	091300	23980600	1887	1879	1887	1879	2715
616	20241029	091200	18879075	1879	1888	1889	1879	473
617	20241029	091100	17989755	1889	1888	1891	1888	5
618	20241029	091000	17980309	1879	1879	1879	1879	50
619	20241029	090900	17886359	1879	1881	1893	1879	322
620	20241029	090800	17280569	1880	1880	1880	1880	332
621	20241029	090700	16656409	1880	1884	1884	1880	1059
622	20241029	090600	14665117	1883	1884	1884	1883	1030
623	20241029	090500	12725622	1883	1883	1883	1883	0
624	20241029	090400	12725622	1883	1884	1884	1883	4000
625	20241029	090300	5191622	1896	1896	1896	1896	121
626	20241029	090200	4962206	1896	1897	1897	1896	3
627	20241029	090100	4956517	1899	1883	1899	1883	1324
628	20241029	090000	2445620	1898	1881	1900	1881	1300