KissMeData/254120/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	210000	143559086	1874	1874	1874	1874	1064
3	20241030	205900	143559086	1874	1874	1874	1874	0
4	20241030	205800	143559086	1874	1874	1874	1874	0
5	20241030	205700	143559086	1874	1874	1874	1874	0
6	20241030	205600	143559086	1874	1874	1874	1874	0
7	20241030	205500	143559086	1874	1874	1874	1874	0
8	20241030	205400	143559086	1874	1874	1874	1874	0
9	20241030	205300	143559086	1874	1874	1874	1874	0
10	20241030	205200	143559086	1874	1874	1874	1874	0
11	20241030	205100	143559086	1874	1874	1874	1874	0
12	20241030	205000	143559086	1874	1874	1874	1874	0
13	20241030	204900	143559086	1874	1874	1874	1874	0
14	20241030	204800	143559086	1874	1874	1874	1874	0
15	20241030	204700	143559086	1874	1874	1874	1874	0
16	20241030	204600	143559086	1874	1874	1874	1874	0
17	20241030	204500	143559086	1874	1874	1874	1874	0
18	20241030	204400	143559086	1874	1874	1874	1874	0
19	20241030	204300	143559086	1874	1874	1874	1874	0
20	20241030	204200	143559086	1874	1874	1874	1874	0
21	20241030	204100	143559086	1874	1874	1874	1874	0
22	20241030	204000	143559086	1874	1874	1874	1874	0
23	20241030	203900	143559086	1874	1874	1874	1874	0
24	20241030	203800	143559086	1874	1874	1874	1874	0
25	20241030	203700	143559086	1874	1874	1874	1874	0
26	20241030	203600	143559086	1874	1874	1874	1874	0
27	20241030	203500	143559086	1874	1874	1874	1874	0
28	20241030	203400	143559086	1874	1874	1874	1874	0
29	20241030	203300	143559086	1874	1874	1874	1874	0
30	20241030	203200	143559086	1874	1874	1874	1874	0
31	20241030	203100	143559086	1874	1874	1874	1874	0
32	20241030	203000	143559086	1874	1874	1874	1874	1064
33	20241030	202900	143559086	1874	1874	1874	1874	0
34	20241030	202800	143559086	1874	1874	1874	1874	0
35	20241030	202700	143559086	1874	1874	1874	1874	0
36	20241030	202600	143559086	1874	1874	1874	1874	0
37	20241030	202500	143559086	1874	1874	1874	1874	0
38	20241030	202400	143559086	1874	1874	1874	1874	0
39	20241030	202300	143559086	1874	1874	1874	1874	0
40	20241030	202200	143559086	1874	1874	1874	1874	0
41	20241030	202100	143559086	1874	1874	1874	1874	0
42	20241030	202000	143559086	1874	1874	1874	1874	0
43	20241030	201900	143559086	1874	1874	1874	1874	0
44	20241030	201800	143559086	1874	1874	1874	1874	0
45	20241030	201700	143559086	1874	1874	1874	1874	0
46	20241030	201600	143559086	1874	1874	1874	1874	0
47	20241030	201500	143559086	1874	1874	1874	1874	0
48	20241030	201400	143559086	1874	1874	1874	1874	0
49	20241030	201300	143559086	1874	1874	1874	1874	0
50	20241030	201200	143559086	1874	1874	1874	1874	0
51	20241030	201100	143559086	1874	1874	1874	1874	0
52	20241030	201000	143559086	1874	1874	1874	1874	0
53	20241030	200900	143559086	1874	1874	1874	1874	0
54	20241030	200800	143559086	1874	1874	1874	1874	0
55	20241030	200700	143559086	1874	1874	1874	1874	0
56	20241030	200600	143559086	1874	1874	1874	1874	0
57	20241030	200500	143559086	1874	1874	1874	1874	0
58	20241030	200400	143559086	1874	1874	1874	1874	0
59	20241030	200300	143559086	1874	1874	1874	1874	0
60	20241030	200200	143559086	1874	1874	1874	1874	0
61	20241030	200100	143559086	1874	1874	1874	1874	0
62	20241030	200000	143559086	1874	1874	1874	1874	1064
63	20241030	195900	143559086	1874	1874	1874	1874	0
64	20241030	195800	143559086	1874	1874	1874	1874	0
65	20241030	195700	143559086	1874	1874	1874	1874	0
66	20241030	195600	143559086	1874	1874	1874	1874	0
67	20241030	195500	143559086	1874	1874	1874	1874	0
68	20241030	195400	143559086	1874	1874	1874	1874	0
69	20241030	195300	143559086	1874	1874	1874	1874	0
70	20241030	195200	143559086	1874	1874	1874	1874	0
71	20241030	195100	143559086	1874	1874	1874	1874	0
72	20241030	195000	143559086	1874	1874	1874	1874	0
73	20241030	194900	143559086	1874	1874	1874	1874	0
74	20241030	194800	143559086	1874	1874	1874	1874	0
75	20241030	194700	143559086	1874	1874	1874	1874	0
76	20241030	194600	143559086	1874	1874	1874	1874	0
77	20241030	194500	143559086	1874	1874	1874	1874	0
78	20241030	194400	143559086	1874	1874	1874	1874	0
79	20241030	194300	143559086	1874	1874	1874	1874	0
80	20241030	194200	143559086	1874	1874	1874	1874	0
81	20241030	194100	143559086	1874	1874	1874	1874	0
82	20241030	194000	143559086	1874	1874	1874	1874	0
83	20241030	193900	143559086	1874	1874	1874	1874	0
84	20241030	193800	143559086	1874	1874	1874	1874	0
85	20241030	193700	143559086	1874	1874	1874	1874	0
86	20241030	193600	143559086	1874	1874	1874	1874	0
87	20241030	193500	143559086	1874	1874	1874	1874	0
88	20241030	193400	143559086	1874	1874	1874	1874	0
89	20241030	193300	143559086	1874	1874	1874	1874	0
90	20241030	193200	143559086	1874	1874	1874	1874	0
91	20241030	193100	143559086	1874	1874	1874	1874	0
92	20241030	193000	143559086	1874	1874	1874	1874	1064
93	20241030	192900	143559086	1874	1874	1874	1874	0
94	20241030	192800	143559086	1874	1874	1874	1874	0
95	20241030	192700	143559086	1874	1874	1874	1874	0
96	20241030	192600	143559086	1874	1874	1874	1874	0
97	20241030	192500	143559086	1874	1874	1874	1874	0
98	20241030	192400	143559086	1874	1874	1874	1874	0
99	20241030	192300	143559086	1874	1874	1874	1874	0
100	20241030	192200	143559086	1874	1874	1874	1874	0
101	20241030	192100	143559086	1874	1874	1874	1874	0
102	20241030	192000	143559086	1874	1874	1874	1874	0
103	20241030	191900	143559086	1874	1874	1874	1874	0
104	20241030	191800	143559086	1874	1874	1874	1874	0
105	20241030	191700	143559086	1874	1874	1874	1874	0
106	20241030	191600	143559086	1874	1874	1874	1874	0
107	20241030	191500	143559086	1874	1874	1874	1874	0
108	20241030	191400	143559086	1874	1874	1874	1874	0
109	20241030	191300	143559086	1874	1874	1874	1874	0
110	20241030	191200	143559086	1874	1874	1874	1874	0
111	20241030	191100	143559086	1874	1874	1874	1874	0
112	20241030	191000	143559086	1874	1874	1874	1874	0
113	20241030	190900	143559086	1874	1874	1874	1874	0
114	20241030	190800	143559086	1874	1874	1874	1874	0
115	20241030	190700	143559086	1874	1874	1874	1874	0
116	20241030	190600	143559086	1874	1874	1874	1874	0
117	20241030	190500	143559086	1874	1874	1874	1874	0
118	20241030	190400	143559086	1874	1874	1874	1874	0
119	20241030	190300	143559086	1874	1874	1874	1874	0
120	20241030	190200	143559086	1874	1874	1874	1874	0
121	20241030	190100	143559086	1874	1874	1874	1874	0
122	20241030	190000	143559086	1874	1874	1874	1874	1064
123	20241030	185900	143559086	1874	1874	1874	1874	0
124	20241030	185800	143559086	1874	1874	1874	1874	0
125	20241030	185700	143559086	1874	1874	1874	1874	0
126	20241030	185600	143559086	1874	1874	1874	1874	0
127	20241030	185500	143559086	1874	1874	1874	1874	0
128	20241030	185400	143559086	1874	1874	1874	1874	0
129	20241030	185300	143559086	1874	1874	1874	1874	0
130	20241030	185200	143559086	1874	1874	1874	1874	0
131	20241030	185100	143559086	1874	1874	1874	1874	0
132	20241030	185000	143559086	1874	1874	1874	1874	0
133	20241030	184900	143559086	1874	1874	1874	1874	0
134	20241030	184800	143559086	1874	1874	1874	1874	0
135	20241030	184700	143559086	1874	1874	1874	1874	0
136	20241030	184600	143559086	1874	1874	1874	1874	0
137	20241030	184500	143559086	1874	1874	1874	1874	0
138	20241030	184400	143559086	1874	1874	1874	1874	0
139	20241030	184300	143559086	1874	1874	1874	1874	0
140	20241030	184200	143559086	1874	1874	1874	1874	0
141	20241030	184100	143559086	1874	1874	1874	1874	0
142	20241030	184000	143559086	1874	1874	1874	1874	0
143	20241030	183900	143559086	1874	1874	1874	1874	0
144	20241030	183800	143559086	1874	1874	1874	1874	0
145	20241030	183700	143559086	1874	1874	1874	1874	0
146	20241030	183600	143559086	1874	1874	1874	1874	0
147	20241030	183500	143559086	1874	1874	1874	1874	0
148	20241030	183400	143559086	1874	1874	1874	1874	0
149	20241030	183300	143559086	1874	1874	1874	1874	0
150	20241030	183200	143559086	1874	1874	1874	1874	0
151	20241030	183100	143559086	1874	1874	1874	1874	0
152	20241030	183000	143559086	1874	1874	1874	1874	1064
153	20241030	182900	143559086	1874	1874	1874	1874	0
154	20241030	182800	143559086	1874	1874	1874	1874	0
155	20241030	182700	143559086	1874	1874	1874	1874	0
156	20241030	182600	143559086	1874	1874	1874	1874	0
157	20241030	182500	143559086	1874	1874	1874	1874	0
158	20241030	182400	143559086	1874	1874	1874	1874	0
159	20241030	182300	143559086	1874	1874	1874	1874	0
160	20241030	182200	143559086	1874	1874	1874	1874	0
161	20241030	182100	143559086	1874	1874	1874	1874	0
162	20241030	182000	143559086	1874	1874	1874	1874	0
163	20241030	181900	143559086	1874	1874	1874	1874	0
164	20241030	181800	143559086	1874	1874	1874	1874	0
165	20241030	181700	143559086	1874	1874	1874	1874	0
166	20241030	181600	143559086	1874	1874	1874	1874	0
167	20241030	181500	143559086	1874	1874	1874	1874	0
168	20241030	181400	143559086	1874	1874	1874	1874	0
169	20241030	181300	143559086	1874	1874	1874	1874	0
170	20241030	181200	143559086	1874	1874	1874	1874	0
171	20241030	181100	143559086	1874	1874	1874	1874	0
172	20241030	181000	143559086	1874	1874	1874	1874	0
173	20241030	180900	143559086	1874	1874	1874	1874	0
174	20241030	180800	143559086	1874	1874	1874	1874	0
175	20241030	180700	143559086	1874	1874	1874	1874	0
176	20241030	180600	143559086	1874	1874	1874	1874	0
177	20241030	180500	143559086	1874	1874	1874	1874	0
178	20241030	180400	143559086	1874	1874	1874	1874	0
179	20241030	180300	143559086	1874	1874	1874	1874	0
180	20241030	180200	143559086	1874	1874	1874	1874	0
181	20241030	180100	143559086	1874	1874	1874	1874	0
182	20241030	180000	143559086	1874	1874	1874	1874	1064
183	20241030	175900	143559086	1874	1874	1874	1874	0
184	20241030	175800	143559086	1874	1874	1874	1874	0
185	20241030	175700	143559086	1874	1874	1874	1874	0
186	20241030	175600	143559086	1874	1874	1874	1874	0
187	20241030	175500	143559086	1874	1874	1874	1874	0
188	20241030	175400	143559086	1874	1874	1874	1874	0
189	20241030	175300	143559086	1874	1874	1874	1874	0
190	20241030	175200	143559086	1874	1874	1874	1874	0
191	20241030	175100	143559086	1874	1874	1874	1874	0
192	20241030	175000	143559086	1874	1874	1874	1874	0
193	20241030	174900	143559086	1874	1874	1874	1874	0
194	20241030	174800	143559086	1874	1874	1874	1874	0
195	20241030	174700	143559086	1874	1874	1874	1874	0
196	20241030	174600	143559086	1874	1874	1874	1874	0
197	20241030	174500	143559086	1874	1874	1874	1874	0
198	20241030	174400	143559086	1874	1874	1874	1874	0
199	20241030	174300	143559086	1874	1874	1874	1874	0
200	20241030	174200	143559086	1874	1874	1874	1874	0
201	20241030	174100	143559086	1874	1874	1874	1874	0
202	20241030	174000	143559086	1874	1874	1874	1874	0
203	20241030	173900	143559086	1874	1874	1874	1874	0
204	20241030	173800	143559086	1874	1874	1874	1874	0
205	20241030	173700	143559086	1874	1874	1874	1874	0
206	20241030	173600	143559086	1874	1874	1874	1874	0
207	20241030	173500	143559086	1874	1874	1874	1874	0
208	20241030	173400	143559086	1874	1874	1874	1874	0
209	20241030	173300	143559086	1874	1874	1874	1874	0
210	20241030	173200	143559086	1874	1874	1874	1874	0
211	20241030	173100	143559086	1874	1874	1874	1874	0
212	20241030	173000	143559086	1874	1874	1874	1874	1064
213	20241030	172900	143559086	1874	1874	1874	1874	0
214	20241030	172800	143559086	1874	1874	1874	1874	0
215	20241030	172700	143559086	1874	1874	1874	1874	0
216	20241030	172600	143559086	1874	1874	1874	1874	0
217	20241030	172500	143559086	1874	1874	1874	1874	0
218	20241030	172400	143559086	1874	1874	1874	1874	0
219	20241030	172300	143559086	1874	1874	1874	1874	0
220	20241030	172200	143559086	1874	1874	1874	1874	0
221	20241030	172100	143559086	1874	1874	1874	1874	0
222	20241030	172000	143559086	1874	1874	1874	1874	0
223	20241030	171900	143559086	1874	1874	1874	1874	0
224	20241030	171800	143559086	1874	1874	1874	1874	0
225	20241030	171700	143559086	1874	1874	1874	1874	0
226	20241030	171600	143559086	1874	1874	1874	1874	0
227	20241030	171500	143559086	1874	1874	1874	1874	0
228	20241030	171400	143559086	1874	1874	1874	1874	0
229	20241030	171300	143559086	1874	1874	1874	1874	0
230	20241030	171200	143559086	1874	1874	1874	1874	0
231	20241030	171100	143559086	1874	1874	1874	1874	0
232	20241030	171000	143559086	1874	1874	1874	1874	0
233	20241030	170900	143559086	1874	1874	1874	1874	0
234	20241030	170800	143559086	1874	1874	1874	1874	0
235	20241030	170700	143559086	1874	1874	1874	1874	0
236	20241030	170600	143559086	1874	1874	1874	1874	0
237	20241030	170500	143559086	1874	1874	1874	1874	0
238	20241030	170400	143559086	1874	1874	1874	1874	0
239	20241030	170300	143559086	1874	1874	1874	1874	0
240	20241030	170200	143559086	1874	1874	1874	1874	0
241	20241030	170100	143559086	1874	1874	1874	1874	0
242	20241030	170000	143559086	1874	1874	1874	1874	1064
243	20241030	165900	143559086	1874	1874	1874	1874	0
244	20241030	165800	143559086	1874	1874	1874	1874	0
245	20241030	165700	143559086	1874	1874	1874	1874	0
246	20241030	165600	143559086	1874	1874	1874	1874	0
247	20241030	165500	143559086	1874	1874	1874	1874	0
248	20241030	165400	143559086	1874	1874	1874	1874	0
249	20241030	165300	143559086	1874	1874	1874	1874	0
250	20241030	165200	143559086	1874	1874	1874	1874	0
251	20241030	165100	143559086	1874	1874	1874	1874	0
252	20241030	165000	143559086	1874	1874	1874	1874	0
253	20241030	164900	143559086	1874	1874	1874	1874	0
254	20241030	164800	143559086	1874	1874	1874	1874	0
255	20241030	164700	143559086	1874	1874	1874	1874	0
256	20241030	164600	143559086	1874	1874	1874	1874	0
257	20241030	164500	143559086	1874	1874	1874	1874	0
258	20241030	164400	143559086	1874	1874	1874	1874	0
259	20241030	164300	143559086	1874	1874	1874	1874	0
260	20241030	164200	143559086	1874	1874	1874	1874	0
261	20241030	164100	143559086	1874	1874	1874	1874	0
262	20241030	164000	143559086	1874	1874	1874	1874	0
263	20241030	163900	143559086	1874	1874	1874	1874	0
264	20241030	163800	143559086	1874	1874	1874	1874	0
265	20241030	163700	143559086	1874	1874	1874	1874	0
266	20241030	163600	143559086	1874	1874	1874	1874	0
267	20241030	163500	143559086	1874	1874	1874	1874	0
268	20241030	163400	143559086	1874	1874	1874	1874	0
269	20241030	163300	143559086	1874	1874	1874	1874	0
270	20241030	163200	143559086	1874	1874	1874	1874	0
271	20241030	163100	143559086	1874	1874	1874	1874	0
272	20241030	163000	143559086	1874	1874	1874	1874	1064
273	20241030	162900	143559086	1874	1874	1874	1874	0
274	20241030	162800	143559086	1874	1874	1874	1874	0
275	20241030	162700	143559086	1874	1874	1874	1874	0
276	20241030	162600	143559086	1874	1874	1874	1874	0
277	20241030	162500	143559086	1874	1874	1874	1874	0
278	20241030	162400	143559086	1874	1874	1874	1874	0
279	20241030	162300	143559086	1874	1874	1874	1874	0
280	20241030	162200	143559086	1874	1874	1874	1874	0
281	20241030	162100	143559086	1874	1874	1874	1874	0
282	20241030	162000	143559086	1874	1874	1874	1874	0
283	20241030	161900	143559086	1874	1874	1874	1874	0
284	20241030	161800	143559086	1874	1874	1874	1874	0
285	20241030	161700	143559086	1874	1874	1874	1874	0
286	20241030	161600	143559086	1874	1874	1874	1874	0
287	20241030	161500	143559086	1874	1874	1874	1874	0
288	20241030	161400	143559086	1874	1874	1874	1874	0
289	20241030	161300	143559086	1874	1874	1874	1874	0
290	20241030	161200	143559086	1874	1874	1874	1874	0
291	20241030	161100	143559086	1874	1874	1874	1874	0
292	20241030	161000	143559086	1874	1874	1874	1874	0
293	20241030	160900	143559086	1874	1874	1874	1874	0
294	20241030	160800	143559086	1874	1874	1874	1874	0
295	20241030	160700	143559086	1874	1874	1874	1874	0
296	20241030	160600	143559086	1874	1874	1874	1874	0
297	20241030	160500	143559086	1874	1874	1874	1874	0
298	20241030	160400	143559086	1874	1874	1874	1874	0
299	20241030	160300	143559086	1874	1874	1874	1874	0
300	20241030	160200	143559086	1874	1874	1874	1874	0
301	20241030	160100	143559086	1874	1874	1874	1874	0
302	20241030	160000	143559086	1874	1874	1874	1874	1064
303	20241030	155900	143559086	1874	1874	1874	1874	0
304	20241030	155800	143559086	1874	1874	1874	1874	0
305	20241030	155700	143559086	1874	1874	1874	1874	0
306	20241030	155600	143559086	1874	1874	1874	1874	0
307	20241030	155500	143559086	1874	1874	1874	1874	0
308	20241030	155400	143559086	1874	1874	1874	1874	0
309	20241030	155300	143559086	1874	1874	1874	1874	0
310	20241030	155200	143559086	1874	1874	1874	1874	0
311	20241030	155100	143559086	1874	1874	1874	1874	0
312	20241030	155000	143559086	1874	1874	1874	1874	0
313	20241030	154900	143559086	1874	1874	1874	1874	0
314	20241030	154800	143559086	1874	1874	1874	1874	0
315	20241030	154700	143559086	1874	1874	1874	1874	0
316	20241030	154600	143559086	1874	1874	1874	1874	0
317	20241030	154500	143559086	1874	1874	1874	1874	0
318	20241030	154400	143559086	1874	1874	1874	1874	0
319	20241030	154300	143559086	1874	1874	1874	1874	0
320	20241030	154200	143559086	1874	1874	1874	1874	0
321	20241030	154100	143559086	1874	1874	1874	1874	0
322	20241030	154000	143559086	1874	1874	1874	1874	0
323	20241030	153900	143559086	1874	1874	1874	1874	0
324	20241030	153800	143559086	1874	1874	1874	1874	0
325	20241030	153700	143559086	1874	1874	1874	1874	0
326	20241030	153600	143559086	1874	1874	1874	1874	0
327	20241030	153500	143559086	1874	1874	1874	1874	0
328	20241030	153400	143559086	1874	1874	1874	1874	0
329	20241030	153300	143559086	1874	1874	1874	1874	0
330	20241030	153200	143559086	1874	1874	1874	1874	0
331	20241030	153100	143559086	1874	1874	1874	1874	0
332	20241030	153000	143559086	1874	1874	1874	1874	2128
333	20241030	152900	141565150	1874	1874	1874	1874	0
334	20241030	152800	141565150	1874	1874	1874	1874	0
335	20241030	152700	141565150	1874	1874	1874	1874	0
336	20241030	152600	141565150	1874	1874	1874	1874	0
337	20241030	152500	141565150	1874	1874	1874	1874	0
338	20241030	152400	141565150	1874	1874	1874	1874	0
339	20241030	152300	141565150	1874	1874	1874	1874	0
340	20241030	152200	141565150	1874	1874	1874	1874	0
341	20241030	152100	141565150	1874	1874	1874	1874	0
342	20241030	152000	141565150	1874	1874	1874	1874	0
343	20241030	151900	141565150	1874	1874	1874	1871	1192
344	20241030	151800	139333763	1874	1874	1874	1874	405
345	20241030	151700	138574793	1874	1874	1874	1874	1012
346	20241030	151600	136678305	1874	1874	1874	1874	31
347	20241030	151500	136620211	1874	1874	1874	1874	950
348	20241030	151400	134839911	1874	1873	1874	1873	1635
349	20241030	151300	131776074	1873	1873	1874	1873	272
350	20241030	151200	131266383	1873	1873	1873	1873	1
351	20241030	151100	131264510	1873	1873	1873	1873	0
352	20241030	151000	131264510	1873	1873	1873	1873	795
353	20241030	150900	129775475	1874	1874	1874	1874	5691
354	20241030	150800	119110541	1877	1877	1877	1877	100
355	20241030	150700	118922841	1877	1877	1877	1877	259
356	20241030	150600	118436698	1877	1877	1877	1877	0
357	20241030	150500	118436698	1877	1877	1877	1877	19
358	20241030	150400	118401035	1878	1877	1878	1877	530
359	20241030	150300	117406172	1877	1875	1877	1875	53
360	20241030	150200	117306787	1877	1877	1877	1877	0
361	20241030	150100	117306787	1877	1877	1877	1877	260
362	20241030	150000	116818767	1877	1877	1877	1877	5
363	20241030	145900	116809382	1878	1878	1878	1878	1
364	20241030	145800	116807504	1877	1877	1877	1877	1
365	20241030	145700	116805627	1877	1877	1877	1877	0
366	20241030	145600	116805627	1877	1877	1877	1877	0
367	20241030	145500	116805627	1877	1877	1877	1877	0
368	20241030	145400	116805627	1877	1877	1877	1877	0
369	20241030	145300	116805627	1877	1877	1877	1877	0
370	20241030	145200	116805627	1877	1877	1877	1877	0
371	20241030	145100	116805627	1877	1877	1877	1877	0
372	20241030	145000	116805627	1877	1877	1877	1877	0
373	20241030	144900	116805627	1877	1877	1877	1877	201
374	20241030	144800	116428350	1878	1875	1878	1875	101
375	20241030	144700	116238685	1877	1877	1877	1877	60
376	20241030	144600	116126065	1878	1878	1878	1878	0
377	20241030	144500	116126065	1878	1878	1878	1878	0
378	20241030	144400	116126065	1878	1878	1878	1878	0
379	20241030	144300	116126065	1878	1878	1878	1878	1
380	20241030	144200	116124187	1874	1874	1874	1874	0
381	20241030	144100	116124187	1874	1874	1874	1874	0
382	20241030	144000	116124187	1874	1874	1874	1874	17
383	20241030	143900	116092329	1874	1874	1874	1874	0
384	20241030	143800	116092329	1874	1874	1874	1874	0
385	20241030	143700	116092329	1874	1874	1874	1874	0
386	20241030	143600	116092329	1874	1874	1874	1874	0
387	20241030	143500	116092329	1874	1874	1874	1874	0
388	20241030	143400	116092329	1874	1874	1874	1874	1
389	20241030	143300	116090455	1879	1873	1879	1873	13
390	20241030	143200	116066095	1873	1873	1873	1873	2
391	20241030	143100	116062349	1875	1875	1875	1875	0
392	20241030	143000	116062349	1875	1874	1875	1873	2569
393	20241030	142900	111250497	1875	1876	1880	1875	1653
394	20241030	142800	108149910	1880	1880	1880	1880	1
395	20241030	142700	108148030	1879	1879	1879	1879	20
396	20241030	142600	108110450	1878	1878	1878	1878	0
397	20241030	142500	108110450	1878	1878	1878	1878	0
398	20241030	142400	108110450	1878	1878	1878	1878	1
399	20241030	142300	108108572	1878	1878	1878	1878	0
400	20241030	142200	108108572	1878	1878	1878	1878	5
401	20241030	142100	108099182	1879	1879	1879	1879	0
402	20241030	142000	108099182	1879	1879	1879	1879	0
403	20241030	141900	108099182	1879	1879	1879	1879	0
404	20241030	141800	108099182	1879	1879	1879	1879	450
405	20241030	141700	107253632	1878	1877	1878	1877	268
406	20241030	141600	106750435	1878	1878	1878	1878	7
407	20241030	141500	106737289	1878	1876	1878	1876	2000
408	20241030	141400	102982622	1876	1876	1876	1876	0
409	20241030	141300	102982622	1876	1876	1876	1876	0
410	20241030	141200	102982622	1876	1876	1876	1876	20
411	20241030	141100	102945102	1876	1876	1876	1876	10
412	20241030	141000	102926342	1876	1876	1876	1876	0
413	20241030	140900	102926342	1876	1876	1876	1876	14
414	20241030	140800	102900078	1872	1872	1872	1872	0
415	20241030	140700	102900078	1872	1872	1872	1872	0
416	20241030	140600	102900078	1872	1872	1872	1872	0
417	20241030	140500	102900078	1872	1872	1872	1872	1
418	20241030	140400	102898206	1872	1874	1874	1872	1797
419	20241030	140300	99533709	1873	1873	1873	1873	0
420	20241030	140200	99533709	1873	1873	1873	1873	0
421	20241030	140100	99533709	1873	1873	1873	1873	260
422	20241030	140000	99046729	1874	1874	1874	1874	166
423	20241030	135900	98735645	1875	1875	1875	1875	0
424	20241030	135800	98735645	1875	1875	1875	1875	76
425	20241030	135700	98593145	1876	1876	1876	1876	10
426	20241030	135600	98574385	1875	1875	1875	1875	0
427	20241030	135500	98574385	1875	1875	1875	1875	0
428	20241030	135400	98574385	1875	1875	1875	1875	0
429	20241030	135300	98574385	1875	1875	1875	1875	0
430	20241030	135200	98574385	1875	1875	1875	1875	0
431	20241030	135100	98574385	1875	1875	1875	1875	0
432	20241030	135000	98574385	1875	1875	1875	1875	15
433	20241030	134900	98546260	1875	1875	1875	1875	0
434	20241030	134800	98546260	1875	1875	1875	1875	0
435	20241030	134700	98546260	1875	1875	1875	1875	0
436	20241030	134600	98546260	1875	1875	1875	1875	0
437	20241030	134500	98546260	1875	1875	1875	1875	2
438	20241030	134400	98542510	1876	1876	1876	1876	6
439	20241030	134300	98531254	1878	1878	1878	1878	0
440	20241030	134200	98531254	1878	1878	1878	1878	0
441	20241030	134100	98531254	1878	1878	1878	1878	0
442	20241030	134000	98531254	1878	1878	1878	1878	0
443	20241030	133900	98531254	1878	1878	1878	1878	0
444	20241030	133800	98531254	1878	1878	1878	1878	0
445	20241030	133700	98531254	1878	1877	1878	1876	122
446	20241030	133600	98302259	1878	1878	1878	1877	5
447	20241030	133500	98292870	1878	1877	1878	1877	14
448	20241030	133400	98266591	1878	1878	1878	1878	3
449	20241030	133300	98260957	1877	1877	1877	1877	0
450	20241030	133200	98260957	1877	1877	1877	1877	0
451	20241030	133100	98260957	1877	1877	1877	1877	0
452	20241030	133000	98260957	1877	1877	1877	1877	0
453	20241030	132900	98260957	1877	1877	1877	1877	0
454	20241030	132800	98260957	1877	1877	1877	1877	0
455	20241030	132700	98260957	1877	1877	1877	1877	3
456	20241030	132600	98255326	1878	1878	1878	1878	0
457	20241030	132500	98255326	1878	1878	1878	1878	10
458	20241030	132400	98236546	1878	1878	1878	1878	10
459	20241030	132300	98217766	1878	1878	1878	1878	10
460	20241030	132200	98198986	1878	1878	1878	1878	0
461	20241030	132100	98198986	1878	1878	1878	1878	5
462	20241030	132000	98189596	1878	1878	1878	1878	2
463	20241030	131900	98185840	1878	1879	1879	1878	57
464	20241030	131800	98078744	1878	1879	1879	1878	17
465	20241030	131700	98046815	1879	1879	1879	1879	0
466	20241030	131600	98046815	1879	1879	1879	1879	0
467	20241030	131500	98046815	1879	1879	1879	1879	0
468	20241030	131400	98046815	1879	1879	1879	1879	0
469	20241030	131300	98046815	1879	1879	1879	1879	5
470	20241030	131200	98037420	1879	1879	1879	1879	1
471	20241030	131100	98035541	1879	1879	1879	1879	0
472	20241030	131000	98035541	1879	1880	1880	1879	255
473	20241030	130900	97556392	1880	1880	1880	1880	0
474	20241030	130800	97556392	1880	1880	1880	1880	2
475	20241030	130700	97552632	1888	1888	1888	1888	0
476	20241030	130600	97552632	1888	1888	1888	1888	0
477	20241030	130500	97552632	1888	1888	1888	1888	1
478	20241030	130400	97550744	1889	1889	1889	1889	1
479	20241030	130300	97548855	1890	1889	1890	1889	99
480	20241030	130200	97361814	1889	1887	1889	1887	659
481	20241030	130100	96118192	1887	1886	1887	1886	20
482	20241030	130000	96080462	1885	1885	1885	1885	10
483	20241030	125900	96061612	1885	1885	1885	1885	10
484	20241030	125800	96042762	1886	1885	1886	1885	153
485	20241030	125700	95754234	1880	1878	1880	1876	2062
486	20241030	125600	91882858	1878	1878	1878	1878	0
487	20241030	125500	91882858	1878	1878	1878	1878	0
488	20241030	125400	91882858	1878	1878	1878	1878	0
489	20241030	125300	91882858	1878	1878	1878	1878	0
490	20241030	125200	91882858	1878	1878	1878	1878	1
491	20241030	125100	91880980	1878	1878	1878	1878	0
492	20241030	125000	91880980	1878	1879	1879	1878	4
493	20241030	124900	91873467	1880	1880	1880	1880	3
494	20241030	124800	91867827	1880	1880	1880	1880	0
495	20241030	124700	91867827	1880	1880	1880	1880	0
496	20241030	124600	91867827	1880	1880	1880	1880	5
497	20241030	124500	91858427	1880	1880	1880	1880	42
498	20241030	124400	91779467	1889	1889	1889	1889	0
499	20241030	124300	91779467	1889	1889	1889	1889	2
500	20241030	124200	91775689	1880	1880	1880	1880	3
501	20241030	124100	91770049	1880	1880	1880	1880	63
502	20241030	124000	91651609	1880	1880	1880	1880	0
503	20241030	123900	91651609	1880	1881	1881	1880	173
504	20241030	123800	91326198	1897	1897	1897	1897	0
505	20241030	123700	91326198	1897	1878	1897	1878	330
506	20241030	123600	90704806	1896	1896	1896	1896	11
507	20241030	123500	90683950	1897	1897	1897	1897	0
508	20241030	123400	90683950	1897	1897	1897	1897	0
509	20241030	123300	90683950	1897	1897	1897	1897	0
510	20241030	123200	90683950	1897	1898	1898	1897	13
511	20241030	123100	90659279	1897	1897	1897	1897	0
512	20241030	123000	90659279	1897	1897	1897	1897	0
513	20241030	122900	90659279	1897	1897	1897	1897	10
514	20241030	122800	90640309	1899	1899	1899	1899	0
515	20241030	122700	90640309	1899	1899	1900	1898	55
516	20241030	122600	90535891	1900	1898	1900	1898	800
517	20241030	122500	89015922	1899	1899	1899	1899	0
518	20241030	122400	89015922	1899	1898	1899	1898	200
519	20241030	122300	88636232	1898	1898	1898	1898	20
520	20241030	122200	88598272	1898	1899	1899	1898	62
521	20241030	122100	88480564	1900	1898	1900	1898	3000
522	20241030	122000	82781193	1899	1899	1899	1899	0
523	20241030	121900	82781193	1899	1899	1899	1899	10
524	20241030	121800	82762203	1900	1897	1900	1897	3000
525	20241030	121700	77063486	1899	1899	1899	1899	0
526	20241030	121600	77063486	1899	1895	1899	1895	1010
527	20241030	121500	75147674	1896	1873	1896	1873	502
528	20241030	121400	74196028	1897	1889	1897	1889	500
529	20241030	121300	73249363	1890	1889	1890	1889	500
530	20241030	121200	72304376	1889	1889	1889	1889	27
531	20241030	121100	72253373	1890	1880	1890	1880	440
532	20241030	121000	71422200	1880	1880	1880	1880	80
533	20241030	120900	71271800	1881	1881	1881	1881	0
534	20241030	120800	71271800	1881	1881	1881	1881	13
535	20241030	120700	71247347	1873	1873	1873	1873	0
536	20241030	120600	71247347	1873	1874	1874	1873	223
537	20241030	120500	70829463	1874	1876	1876	1874	183
538	20241030	120400	70486334	1876	1878	1878	1875	437
539	20241030	120300	69666648	1879	1879	1879	1879	0
540	20241030	120200	69666648	1879	1879	1879	1879	0
541	20241030	120100	69666648	1879	1879	1879	1879	1
542	20241030	120000	69664769	1884	1884	1884	1884	0
543	20241030	115900	69664769	1884	1884	1884	1884	0
544	20241030	115800	69664769	1884	1883	1884	1883	250
545	20241030	115700	69193774	1884	1884	1884	1884	0
546	20241030	115600	69193774	1884	1884	1884	1884	0
547	20241030	115500	69193774	1884	1884	1884	1884	0
548	20241030	115400	69193774	1884	1884	1884	1884	2
549	20241030	115300	69190006	1884	1884	1884	1884	0
550	20241030	115200	69190006	1884	1884	1884	1884	0
551	20241030	115100	69190006	1884	1884	1884	1884	0
552	20241030	115000	69190006	1884	1884	1884	1884	0
553	20241030	114900	69190006	1884	1884	1884	1884	0
554	20241030	114800	69190006	1884	1884	1884	1884	0
555	20241030	114700	69190006	1884	1878	1884	1878	44
556	20241030	114600	69107368	1878	1877	1878	1877	465
557	20241030	114500	68234453	1877	1877	1877	1877	4
558	20241030	114400	68226945	1877	1877	1877	1877	0
559	20241030	114300	68226945	1877	1877	1877	1877	33
560	20241030	114200	68165004	1877	1877	1877	1877	0
561	20241030	114100	68165004	1877	1877	1877	1877	0
562	20241030	114000	68165004	1877	1877	1877	1877	0
563	20241030	113900	68165004	1877	1877	1877	1877	0
564	20241030	113800	68165004	1877	1877	1877	1877	0
565	20241030	113700	68165004	1877	1877	1877	1877	7
566	20241030	113600	68151865	1877	1877	1877	1877	1
567	20241030	113500	68149988	1876	1876	1876	1876	0
568	20241030	113400	68149988	1876	1876	1876	1876	0
569	20241030	113300	68149988	1876	1876	1876	1876	0
570	20241030	113200	68149988	1876	1876	1876	1876	0
571	20241030	113100	68149988	1876	1876	1876	1876	8
572	20241030	113000	68134980	1877	1877	1877	1877	0
573	20241030	112900	68134980	1877	1877	1877	1877	0
574	20241030	112800	68134980	1877	1877	1877	1877	0
575	20241030	112700	68134980	1877	1886	1888	1877	353
576	20241030	112600	67468538	1891	1891	1891	1891	0
577	20241030	112500	67468538	1891	1891	1891	1891	0
578	20241030	112400	67468538	1891	1891	1891	1891	0
579	20241030	112300	67468538	1891	1880	1891	1880	200
580	20241030	112200	67091259	1873	1874	1874	1873	13
581	20241030	112100	67066900	1880	1880	1880	1880	0
582	20241030	112000	67066900	1880	1880	1880	1880	5
583	20241030	111900	67057500	1873	1873	1873	1873	0
584	20241030	111800	67057500	1873	1873	1873	1873	0
585	20241030	111700	67057500	1873	1873	1886	1873	78
586	20241030	111600	66911068	1868	1868	1868	1868	0
587	20241030	111500	66911068	1868	1882	1882	1868	2054
588	20241030	111400	63060715	1884	1885	1885	1884	132
589	20241030	111300	62812025	1888	1888	1888	1888	0
590	20241030	111200	62812025	1888	1888	1888	1888	0
591	20241030	111100	62812025	1888	1888	1888	1888	0
592	20241030	111000	62812025	1888	1888	1888	1888	0
593	20241030	110900	62812025	1888	1888	1888	1888	2
594	20241030	110800	62808249	1888	1888	1888	1888	1
595	20241030	110700	62806361	1888	1888	1888	1888	0
596	20241030	110600	62806361	1888	1888	1888	1888	1
597	20241030	110500	62804473	1894	1894	1894	1894	0
598	20241030	110400	62804473	1894	1894	1894	1894	0
599	20241030	110300	62804473	1894	1894	1894	1894	0
600	20241030	110200	62804473	1894	1894	1894	1894	0
601	20241030	110100	62804473	1894	1894	1894	1894	0
602	20241030	110000	62804473	1894	1894	1894	1894	0
603	20241030	105900	62804473	1894	1894	1894	1894	0
604	20241030	105800	62804473	1894	1894	1894	1894	0
605	20241030	105700	62804473	1894	1894	1894	1894	0
606	20241030	105600	62804473	1894	1894	1894	1894	0
607	20241030	105500	62804473	1894	1894	1894	1894	29
608	20241030	105400	62749547	1901	1901	1901	1901	0
609	20241030	105300	62749547	1901	1901	1901	1901	0
610	20241030	105200	62749547	1901	1901	1901	1901	0
611	20241030	105100	62749547	1901	1901	1901	1901	0
612	20241030	105000	62749547	1901	1901	1901	1901	0
613	20241030	104900	62749547	1901	1901	1901	1901	0
614	20241030	104800	62749547	1901	1901	1901	1901	0
615	20241030	104700	62749547	1901	1901	1901	1901	0
616	20241030	104600	62749547	1901	1901	1901	1901	0
617	20241030	104500	62749547	1901	1901	1901	1901	0
618	20241030	104400	62749547	1901	1901	1901	1901	0
619	20241030	104300	62749547	1901	1901	1901	1901	0
620	20241030	104200	62749547	1901	1901	1901	1901	0
621	20241030	104100	62749547	1901	1901	1901	1901	0
622	20241030	104000	62749547	1901	1901	1901	1901	0
623	20241030	103900	62749547	1901	1901	1901	1901	1
624	20241030	103800	62747646	1901	1901	1901	1901	0
625	20241030	103700	62747646	1901	1901	1901	1901	1
626	20241030	103600	62745745	1881	1881	1881	1881	0
627	20241030	103500	62745745	1881	1902	1902	1881	4
628	20241030	103400	62738200	1900	1902	1902	1900	501
629	20241030	103300	61786298	1900	1900	1900	1900	0
630	20241030	103200	61786298	1900	1900	1900	1900	15
631	20241030	103100	61757798	1900	1903	1903	1900	320
632	20241030	103000	61148898	1903	1902	1903	1902	2407
633	20241030	102900	56570284	1902	1900	1902	1900	1000
634	20241030	102800	54669180	1901	1894	1901	1894	1500
635	20241030	102700	51821636	1894	1891	1894	1891	500
636	20241030	102600	50875441	1891	1890	1891	1890	100
637	20241030	102500	50686413	1890	1888	1890	1885	759
638	20241030	102400	49254700	1888	1886	1888	1886	200
639	20241030	102300	48877340	1885	1885	1886	1885	201
640	20241030	102200	48498256	1885	1885	1885	1885	0
641	20241030	102100	48498256	1885	1878	1885	1878	64
642	20241030	102000	48377623	1878	1884	1885	1878	129
643	20241030	101900	48134560	1884	1883	1884	1883	250
644	20241030	101800	47663568	1883	1881	1883	1881	790
645	20241030	101700	46176208	1883	1883	1883	1883	0
646	20241030	101600	46176208	1883	1883	1883	1883	0
647	20241030	101500	46176208	1883	1883	1883	1883	5
648	20241030	101400	46166793	1883	1883	1883	1883	0
649	20241030	101300	46166793	1883	1883	1883	1883	0
650	20241030	101200	46166793	1883	1883	1883	1883	0
651	20241030	101100	46166793	1883	1883	1883	1883	0
652	20241030	101000	46166793	1883	1883	1883	1883	0
653	20241030	100900	46166793	1883	1882	1883	1882	170
654	20241030	100800	45846784	1883	1883	1883	1883	0
655	20241030	100700	45846784	1883	1883	1883	1883	0
656	20241030	100600	45846784	1883	1883	1883	1883	0
657	20241030	100500	45846784	1883	1883	1883	1876	4
658	20241030	100400	45839266	1883	1883	1883	1883	2
659	20241030	100300	45835500	1883	1883	1883	1883	0
660	20241030	100200	45835500	1883	1883	1883	1883	3
661	20241030	100100	45829851	1883	1883	1883	1883	0
662	20241030	100000	45829851	1883	1883	1883	1883	0
663	20241030	095900	45829851	1883	1883	1883	1883	8
664	20241030	095800	45814787	1883	1883	1883	1883	0
665	20241030	095700	45814787	1883	1883	1883	1883	13
666	20241030	095600	45790308	1880	1880	1880	1880	18
667	20241030	095500	45756468	1883	1883	1883	1883	0
668	20241030	095400	45756468	1883	1883	1883	1883	0
669	20241030	095300	45756468	1883	1883	1883	1883	0
670	20241030	095200	45756468	1883	1883	1883	1883	0
671	20241030	095100	45756468	1883	1883	1883	1883	13
672	20241030	095000	45731989	1882	1882	1882	1882	4
673	20241030	094900	45724461	1870	1880	1880	1870	500
674	20241030	094800	44788394	1884	1883	1884	1883	3
675	20241030	094700	44782744	1884	1883	1884	1883	551
676	20241030	094600	43745196	1882	1881	1883	1881	101
677	20241030	094500	43555026	1878	1878	1878	1878	0
678	20241030	094400	43555026	1878	1878	1878	1878	1
679	20241030	094300	43553148	1876	1876	1876	1876	863
680	20241030	094200	41934160	1876	1876	1876	1871	58
681	20241030	094100	41825422	1876	1876	1876	1876	93
682	20241030	094000	41650954	1870	1870	1870	1870	1
683	20241030	093900	41649084	1870	1870	1870	1870	0
684	20241030	093800	41649084	1870	1870	1870	1870	0
685	20241030	093700	41649084	1870	1870	1870	1870	0
686	20241030	093600	41649084	1870	1871	1871	1870	100
687	20241030	093500	41462066	1871	1871	1871	1871	0
688	20241030	093400	41462066	1871	1871	1871	1871	0
689	20241030	093300	41462066	1871	1871	1871	1871	200
690	20241030	093200	41087866	1870	1870	1870	1870	0
691	20241030	093100	41087866	1870	1870	1870	1870	1
692	20241030	093000	41085996	1870	1870	1870	1870	0
693	20241030	092900	41085996	1870	1870	1870	1870	3623
694	20241030	092800	34310986	1870	1870	1870	1870	20
695	20241030	092700	34273586	1870	1870	1870	1870	10
696	20241030	092600	34254886	1870	1870	1870	1870	0
697	20241030	092500	34254886	1870	1870	1870	1870	0
698	20241030	092400	34254886	1870	1871	1871	1870	47
699	20241030	092300	34166966	1870	1870	1870	1870	70
700	20241030	092200	34036066	1877	1877	1877	1877	16
701	20241030	092100	34006034	1883	1881	1883	1880	633
702	20241030	092000	32814458	1882	1882	1882	1882	57
703	20241030	091900	32707184	1883	1883	1883	1883	97
704	20241030	091800	32524533	1882	1882	1882	1882	3
705	20241030	091700	32518887	1882	1880	1882	1880	330
706	20241030	091600	31898157	1879	1879	1879	1879	106
707	20241030	091500	31698983	1879	1879	1879	1879	5
708	20241030	091400	31689588	1878	1875	1878	1875	3397
709	20241030	091300	25312520	1874	1872	1874	1872	1111
710	20241030	091200	23232006	1874	1874	1874	1874	0
711	20241030	091100	23232006	1874	1874	1874	1874	1
712	20241030	091000	23230132	1873	1873	1873	1873	0
713	20241030	090900	23230132	1873	1873	1873	1873	0
714	20241030	090800	23230132	1873	1873	1873	1873	38
715	20241030	090700	23158958	1873	1873	1873	1873	1
716	20241030	090600	23157085	1850	1852	1852	1850	170
717	20241030	090500	22842496	1849	1860	1860	1849	3089
718	20241030	090400	17122262	1850	1870	1870	1850	2121
719	20241030	090300	13186271	1868	1868	1878	1868	52
720	20241030	090200	13088635	1868	1870	1878	1867	1294
721	20241030	090100	10659332	1871	1874	1874	1871	7
722	20241030	090000	10646220	1875	1877	1878	1875	5673