KissMeData/343090/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	212000	17297686	1868	1868	1868	1868	599
3	20241029	211900	17297686	1868	1868	1868	1868	0
4	20241029	211800	17297686	1868	1868	1868	1868	0
5	20241029	211700	17297686	1868	1868	1868	1868	0
6	20241029	211600	17297686	1868	1868	1868	1868	0
7	20241029	211500	17297686	1868	1868	1868	1868	0
8	20241029	211400	17297686	1868	1868	1868	1868	0
9	20241029	211300	17297686	1868	1868	1868	1868	0
10	20241029	211200	17297686	1868	1868	1868	1868	0
11	20241029	211100	17297686	1868	1868	1868	1868	0
12	20241029	211000	17297686	1868	1868	1868	1868	0
13	20241029	210900	17297686	1868	1868	1868	1868	0
14	20241029	210800	17297686	1868	1868	1868	1868	0
15	20241029	210700	17297686	1868	1868	1868	1868	0
16	20241029	210600	17297686	1868	1868	1868	1868	0
17	20241029	210500	17297686	1868	1868	1868	1868	0
18	20241029	210400	17297686	1868	1868	1868	1868	0
19	20241029	210300	17297686	1868	1868	1868	1868	0
20	20241029	210200	17297686	1868	1868	1868	1868	0
21	20241029	210100	17297686	1868	1868	1868	1868	0
22	20241029	210000	17297686	1868	1868	1868	1868	0
23	20241029	205900	17297686	1868	1868	1868	1868	0
24	20241029	205800	17297686	1868	1868	1868	1868	0
25	20241029	205700	17297686	1868	1868	1868	1868	0
26	20241029	205600	17297686	1868	1868	1868	1868	0
27	20241029	205500	17297686	1868	1868	1868	1868	0
28	20241029	205400	17297686	1868	1868	1868	1868	0
29	20241029	205300	17297686	1868	1868	1868	1868	0
30	20241029	205200	17297686	1868	1868	1868	1868	0
31	20241029	205100	17297686	1868	1868	1868	1868	0
32	20241029	205000	17297686	1868	1868	1868	1868	599
33	20241029	204900	17297686	1868	1868	1868	1868	0
34	20241029	204800	17297686	1868	1868	1868	1868	0
35	20241029	204700	17297686	1868	1868	1868	1868	0
36	20241029	204600	17297686	1868	1868	1868	1868	0
37	20241029	204500	17297686	1868	1868	1868	1868	0
38	20241029	204400	17297686	1868	1868	1868	1868	0
39	20241029	204300	17297686	1868	1868	1868	1868	0
40	20241029	204200	17297686	1868	1868	1868	1868	0
41	20241029	204100	17297686	1868	1868	1868	1868	0
42	20241029	204000	17297686	1868	1868	1868	1868	0
43	20241029	203900	17297686	1868	1868	1868	1868	0
44	20241029	203800	17297686	1868	1868	1868	1868	0
45	20241029	203700	17297686	1868	1868	1868	1868	0
46	20241029	203600	17297686	1868	1868	1868	1868	0
47	20241029	203500	17297686	1868	1868	1868	1868	0
48	20241029	203400	17297686	1868	1868	1868	1868	0
49	20241029	203300	17297686	1868	1868	1868	1868	0
50	20241029	203200	17297686	1868	1868	1868	1868	0
51	20241029	203100	17297686	1868	1868	1868	1868	0
52	20241029	203000	17297686	1868	1868	1868	1868	0
53	20241029	202900	17297686	1868	1868	1868	1868	0
54	20241029	202800	17297686	1868	1868	1868	1868	0
55	20241029	202700	17297686	1868	1868	1868	1868	0
56	20241029	202600	17297686	1868	1868	1868	1868	0
57	20241029	202500	17297686	1868	1868	1868	1868	0
58	20241029	202400	17297686	1868	1868	1868	1868	0
59	20241029	202300	17297686	1868	1868	1868	1868	0
60	20241029	202200	17297686	1868	1868	1868	1868	0
61	20241029	202100	17297686	1868	1868	1868	1868	0
62	20241029	202000	17297686	1868	1868	1868	1868	599
63	20241029	201900	17297686	1868	1868	1868	1868	0
64	20241029	201800	17297686	1868	1868	1868	1868	0
65	20241029	201700	17297686	1868	1868	1868	1868	0
66	20241029	201600	17297686	1868	1868	1868	1868	0
67	20241029	201500	17297686	1868	1868	1868	1868	0
68	20241029	201400	17297686	1868	1868	1868	1868	0
69	20241029	201300	17297686	1868	1868	1868	1868	0
70	20241029	201200	17297686	1868	1868	1868	1868	0
71	20241029	201100	17297686	1868	1868	1868	1868	0
72	20241029	201000	17297686	1868	1868	1868	1868	0
73	20241029	200900	17297686	1868	1868	1868	1868	0
74	20241029	200800	17297686	1868	1868	1868	1868	0
75	20241029	200700	17297686	1868	1868	1868	1868	0
76	20241029	200600	17297686	1868	1868	1868	1868	0
77	20241029	200500	17297686	1868	1868	1868	1868	0
78	20241029	200400	17297686	1868	1868	1868	1868	0
79	20241029	200300	17297686	1868	1868	1868	1868	0
80	20241029	200200	17297686	1868	1868	1868	1868	0
81	20241029	200100	17297686	1868	1868	1868	1868	0
82	20241029	200000	17297686	1868	1868	1868	1868	0
83	20241029	195900	17297686	1868	1868	1868	1868	0
84	20241029	195800	17297686	1868	1868	1868	1868	0
85	20241029	195700	17297686	1868	1868	1868	1868	0
86	20241029	195600	17297686	1868	1868	1868	1868	0
87	20241029	195500	17297686	1868	1868	1868	1868	0
88	20241029	195400	17297686	1868	1868	1868	1868	0
89	20241029	195300	17297686	1868	1868	1868	1868	0
90	20241029	195200	17297686	1868	1868	1868	1868	0
91	20241029	195100	17297686	1868	1868	1868	1868	0
92	20241029	195000	17297686	1868	1868	1868	1868	599
93	20241029	194900	17297686	1868	1868	1868	1868	0
94	20241029	194800	17297686	1868	1868	1868	1868	0
95	20241029	194700	17297686	1868	1868	1868	1868	0
96	20241029	194600	17297686	1868	1868	1868	1868	0
97	20241029	194500	17297686	1868	1868	1868	1868	0
98	20241029	194400	17297686	1868	1868	1868	1868	0
99	20241029	194300	17297686	1868	1868	1868	1868	0
100	20241029	194200	17297686	1868	1868	1868	1868	0
101	20241029	194100	17297686	1868	1868	1868	1868	0
102	20241029	194000	17297686	1868	1868	1868	1868	0
103	20241029	193900	17297686	1868	1868	1868	1868	0
104	20241029	193800	17297686	1868	1868	1868	1868	0
105	20241029	193700	17297686	1868	1868	1868	1868	0
106	20241029	193600	17297686	1868	1868	1868	1868	0
107	20241029	193500	17297686	1868	1868	1868	1868	0
108	20241029	193400	17297686	1868	1868	1868	1868	0
109	20241029	193300	17297686	1868	1868	1868	1868	0
110	20241029	193200	17297686	1868	1868	1868	1868	0
111	20241029	193100	17297686	1868	1868	1868	1868	0
112	20241029	193000	17297686	1868	1868	1868	1868	0
113	20241029	192900	17297686	1868	1868	1868	1868	0
114	20241029	192800	17297686	1868	1868	1868	1868	0
115	20241029	192700	17297686	1868	1868	1868	1868	0
116	20241029	192600	17297686	1868	1868	1868	1868	0
117	20241029	192500	17297686	1868	1868	1868	1868	0
118	20241029	192400	17297686	1868	1868	1868	1868	0
119	20241029	192300	17297686	1868	1868	1868	1868	0
120	20241029	192200	17297686	1868	1868	1868	1868	0
121	20241029	192100	17297686	1868	1868	1868	1868	0
122	20241029	192000	17297686	1868	1868	1868	1868	599
123	20241029	191900	17297686	1868	1868	1868	1868	0
124	20241029	191800	17297686	1868	1868	1868	1868	0
125	20241029	191700	17297686	1868	1868	1868	1868	0
126	20241029	191600	17297686	1868	1868	1868	1868	0
127	20241029	191500	17297686	1868	1868	1868	1868	0
128	20241029	191400	17297686	1868	1868	1868	1868	0
129	20241029	191300	17297686	1868	1868	1868	1868	0
130	20241029	191200	17297686	1868	1868	1868	1868	0
131	20241029	191100	17297686	1868	1868	1868	1868	0
132	20241029	191000	17297686	1868	1868	1868	1868	0
133	20241029	190900	17297686	1868	1868	1868	1868	0
134	20241029	190800	17297686	1868	1868	1868	1868	0
135	20241029	190700	17297686	1868	1868	1868	1868	0
136	20241029	190600	17297686	1868	1868	1868	1868	0
137	20241029	190500	17297686	1868	1868	1868	1868	0
138	20241029	190400	17297686	1868	1868	1868	1868	0
139	20241029	190300	17297686	1868	1868	1868	1868	0
140	20241029	190200	17297686	1868	1868	1868	1868	0
141	20241029	190100	17297686	1868	1868	1868	1868	0
142	20241029	190000	17297686	1868	1868	1868	1868	0
143	20241029	185900	17297686	1868	1868	1868	1868	0
144	20241029	185800	17297686	1868	1868	1868	1868	0
145	20241029	185700	17297686	1868	1868	1868	1868	0
146	20241029	185600	17297686	1868	1868	1868	1868	0
147	20241029	185500	17297686	1868	1868	1868	1868	0
148	20241029	185400	17297686	1868	1868	1868	1868	0
149	20241029	185300	17297686	1868	1868	1868	1868	0
150	20241029	185200	17297686	1868	1868	1868	1868	0
151	20241029	185100	17297686	1868	1868	1868	1868	0
152	20241029	185000	17297686	1868	1868	1868	1868	599
153	20241029	184900	17297686	1868	1868	1868	1868	0
154	20241029	184800	17297686	1868	1868	1868	1868	0
155	20241029	184700	17297686	1868	1868	1868	1868	0
156	20241029	184600	17297686	1868	1868	1868	1868	0
157	20241029	184500	17297686	1868	1868	1868	1868	0
158	20241029	184400	17297686	1868	1868	1868	1868	0
159	20241029	184300	17297686	1868	1868	1868	1868	0
160	20241029	184200	17297686	1868	1868	1868	1868	0
161	20241029	184100	17297686	1868	1868	1868	1868	0
162	20241029	184000	17297686	1868	1868	1868	1868	0
163	20241029	183900	17297686	1868	1868	1868	1868	0
164	20241029	183800	17297686	1868	1868	1868	1868	0
165	20241029	183700	17297686	1868	1868	1868	1868	0
166	20241029	183600	17297686	1868	1868	1868	1868	0
167	20241029	183500	17297686	1868	1868	1868	1868	0
168	20241029	183400	17297686	1868	1868	1868	1868	0
169	20241029	183300	17297686	1868	1868	1868	1868	0
170	20241029	183200	17297686	1868	1868	1868	1868	0
171	20241029	183100	17297686	1868	1868	1868	1868	0
172	20241029	183000	17297686	1868	1868	1868	1868	0
173	20241029	182900	17297686	1868	1868	1868	1868	0
174	20241029	182800	17297686	1868	1868	1868	1868	0
175	20241029	182700	17297686	1868	1868	1868	1868	0
176	20241029	182600	17297686	1868	1868	1868	1868	0
177	20241029	182500	17297686	1868	1868	1868	1868	0
178	20241029	182400	17297686	1868	1868	1868	1868	0
179	20241029	182300	17297686	1868	1868	1868	1868	0
180	20241029	182200	17297686	1868	1868	1868	1868	0
181	20241029	182100	17297686	1868	1868	1868	1868	0
182	20241029	182000	17297686	1868	1868	1868	1868	599
183	20241029	181900	17297686	1868	1868	1868	1868	0
184	20241029	181800	17297686	1868	1868	1868	1868	0
185	20241029	181700	17297686	1868	1868	1868	1868	0
186	20241029	181600	17297686	1868	1868	1868	1868	0
187	20241029	181500	17297686	1868	1868	1868	1868	0
188	20241029	181400	17297686	1868	1868	1868	1868	0
189	20241029	181300	17297686	1868	1868	1868	1868	0
190	20241029	181200	17297686	1868	1868	1868	1868	0
191	20241029	181100	17297686	1868	1868	1868	1868	0
192	20241029	181000	17297686	1868	1868	1868	1868	0
193	20241029	180900	17297686	1868	1868	1868	1868	0
194	20241029	180800	17297686	1868	1868	1868	1868	0
195	20241029	180700	17297686	1868	1868	1868	1868	0
196	20241029	180600	17297686	1868	1868	1868	1868	0
197	20241029	180500	17297686	1868	1868	1868	1868	0
198	20241029	180400	17297686	1868	1868	1868	1868	0
199	20241029	180300	17297686	1868	1868	1868	1868	0
200	20241029	180200	17297686	1868	1868	1868	1868	0
201	20241029	180100	17297686	1868	1868	1868	1868	0
202	20241029	180000	17297686	1868	1868	1868	1868	0
203	20241029	175900	17297686	1868	1868	1868	1868	0
204	20241029	175800	17297686	1868	1868	1868	1868	0
205	20241029	175700	17297686	1868	1868	1868	1868	0
206	20241029	175600	17297686	1868	1868	1868	1868	0
207	20241029	175500	17297686	1868	1868	1868	1868	0
208	20241029	175400	17297686	1868	1868	1868	1868	0
209	20241029	175300	17297686	1868	1868	1868	1868	0
210	20241029	175200	17297686	1868	1868	1868	1868	0
211	20241029	175100	17297686	1868	1868	1868	1868	0
212	20241029	175000	17297686	1868	1868	1868	1868	599
213	20241029	174900	17297686	1868	1868	1868	1868	0
214	20241029	174800	17297686	1868	1868	1868	1868	0
215	20241029	174700	17297686	1868	1868	1868	1868	0
216	20241029	174600	17297686	1868	1868	1868	1868	0
217	20241029	174500	17297686	1868	1868	1868	1868	0
218	20241029	174400	17297686	1868	1868	1868	1868	0
219	20241029	174300	17297686	1868	1868	1868	1868	0
220	20241029	174200	17297686	1868	1868	1868	1868	0
221	20241029	174100	17297686	1868	1868	1868	1868	0
222	20241029	174000	17297686	1868	1868	1868	1868	0
223	20241029	173900	17297686	1868	1868	1868	1868	0
224	20241029	173800	17297686	1868	1868	1868	1868	0
225	20241029	173700	17297686	1868	1868	1868	1868	0
226	20241029	173600	17297686	1868	1868	1868	1868	0
227	20241029	173500	17297686	1868	1868	1868	1868	0
228	20241029	173400	17297686	1868	1868	1868	1868	0
229	20241029	173300	17297686	1868	1868	1868	1868	0
230	20241029	173200	17297686	1868	1868	1868	1868	0
231	20241029	173100	17297686	1868	1868	1868	1868	0
232	20241029	173000	17297686	1868	1868	1868	1868	0
233	20241029	172900	17297686	1868	1868	1868	1868	0
234	20241029	172800	17297686	1868	1868	1868	1868	0
235	20241029	172700	17297686	1868	1868	1868	1868	0
236	20241029	172600	17297686	1868	1868	1868	1868	0
237	20241029	172500	17297686	1868	1868	1868	1868	0
238	20241029	172400	17297686	1868	1868	1868	1868	0
239	20241029	172300	17297686	1868	1868	1868	1868	0
240	20241029	172200	17297686	1868	1868	1868	1868	0
241	20241029	172100	17297686	1868	1868	1868	1868	0
242	20241029	172000	17297686	1868	1868	1868	1868	599
243	20241029	171900	17297686	1868	1868	1868	1868	0
244	20241029	171800	17297686	1868	1868	1868	1868	0
245	20241029	171700	17297686	1868	1868	1868	1868	0
246	20241029	171600	17297686	1868	1868	1868	1868	0
247	20241029	171500	17297686	1868	1868	1868	1868	0
248	20241029	171400	17297686	1868	1868	1868	1868	0
249	20241029	171300	17297686	1868	1868	1868	1868	0
250	20241029	171200	17297686	1868	1868	1868	1868	0
251	20241029	171100	17297686	1868	1868	1868	1868	0
252	20241029	171000	17297686	1868	1868	1868	1868	0
253	20241029	170900	17297686	1868	1868	1868	1868	0
254	20241029	170800	17297686	1868	1868	1868	1868	0
255	20241029	170700	17297686	1868	1868	1868	1868	0
256	20241029	170600	17297686	1868	1868	1868	1868	0
257	20241029	170500	17297686	1868	1868	1868	1868	0
258	20241029	170400	17297686	1868	1868	1868	1868	0
259	20241029	170300	17297686	1868	1868	1868	1868	0
260	20241029	170200	17297686	1868	1868	1868	1868	0
261	20241029	170100	17297686	1868	1868	1868	1868	0
262	20241029	170000	17297686	1868	1868	1868	1868	0
263	20241029	165900	17297686	1868	1868	1868	1868	0
264	20241029	165800	17297686	1868	1868	1868	1868	0
265	20241029	165700	17297686	1868	1868	1868	1868	0
266	20241029	165600	17297686	1868	1868	1868	1868	0
267	20241029	165500	17297686	1868	1868	1868	1868	0
268	20241029	165400	17297686	1868	1868	1868	1868	0
269	20241029	165300	17297686	1868	1868	1868	1868	0
270	20241029	165200	17297686	1868	1868	1868	1868	0
271	20241029	165100	17297686	1868	1868	1868	1868	0
272	20241029	165000	17297686	1868	1868	1868	1868	599
273	20241029	164900	17297686	1868	1868	1868	1868	0
274	20241029	164800	17297686	1868	1868	1868	1868	0
275	20241029	164700	17297686	1868	1868	1868	1868	0
276	20241029	164600	17297686	1868	1868	1868	1868	0
277	20241029	164500	17297686	1868	1868	1868	1868	0
278	20241029	164400	17297686	1868	1868	1868	1868	0
279	20241029	164300	17297686	1868	1868	1868	1868	0
280	20241029	164200	17297686	1868	1868	1868	1868	0
281	20241029	164100	17297686	1868	1868	1868	1868	0
282	20241029	164000	17297686	1868	1868	1868	1868	0
283	20241029	163900	17297686	1868	1868	1868	1868	0
284	20241029	163800	17297686	1868	1868	1868	1868	0
285	20241029	163700	17297686	1868	1868	1868	1868	0
286	20241029	163600	17297686	1868	1868	1868	1868	0
287	20241029	163500	17297686	1868	1868	1868	1868	0
288	20241029	163400	17297686	1868	1868	1868	1868	0
289	20241029	163300	17297686	1868	1868	1868	1868	0
290	20241029	163200	17297686	1868	1868	1868	1868	0
291	20241029	163100	17297686	1868	1868	1868	1868	0
292	20241029	163000	17297686	1868	1868	1868	1868	0
293	20241029	162900	17297686	1868	1868	1868	1868	0
294	20241029	162800	17297686	1868	1868	1868	1868	0
295	20241029	162700	17297686	1868	1868	1868	1868	0
296	20241029	162600	17297686	1868	1868	1868	1868	0
297	20241029	162500	17297686	1868	1868	1868	1868	0
298	20241029	162400	17297686	1868	1868	1868	1868	0
299	20241029	162300	17297686	1868	1868	1868	1868	0
300	20241029	162200	17297686	1868	1868	1868	1868	0
301	20241029	162100	17297686	1868	1868	1868	1868	0
302	20241029	162000	17297686	1868	1868	1868	1868	599
303	20241029	161900	17297686	1868	1868	1868	1868	0
304	20241029	161800	17297686	1868	1868	1868	1868	0
305	20241029	161700	17297686	1868	1868	1868	1868	0
306	20241029	161600	17297686	1868	1868	1868	1868	0
307	20241029	161500	17297686	1868	1868	1868	1868	0
308	20241029	161400	17297686	1868	1868	1868	1868	0
309	20241029	161300	17297686	1868	1868	1868	1868	0
310	20241029	161200	17297686	1868	1868	1868	1868	0
311	20241029	161100	17297686	1868	1868	1868	1868	0
312	20241029	161000	17297686	1868	1868	1868	1868	0
313	20241029	160900	17297686	1868	1868	1868	1868	0
314	20241029	160800	17297686	1868	1868	1868	1868	0
315	20241029	160700	17297686	1868	1868	1868	1868	0
316	20241029	160600	17297686	1868	1868	1868	1868	0
317	20241029	160500	17297686	1868	1868	1868	1868	0
318	20241029	160400	17297686	1868	1868	1868	1868	0
319	20241029	160300	17297686	1868	1868	1868	1868	0
320	20241029	160200	17297686	1868	1868	1868	1868	0
321	20241029	160100	17297686	1868	1868	1868	1868	0
322	20241029	160000	17297686	1868	1868	1868	1868	0
323	20241029	155900	17297686	1868	1868	1868	1868	0
324	20241029	155800	17297686	1868	1868	1868	1868	0
325	20241029	155700	17297686	1868	1868	1868	1868	0
326	20241029	155600	17297686	1868	1868	1868	1868	0
327	20241029	155500	17297686	1868	1868	1868	1868	0
328	20241029	155400	17297686	1868	1868	1868	1868	0
329	20241029	155300	17297686	1868	1868	1868	1868	0
330	20241029	155200	17297686	1868	1868	1868	1868	0
331	20241029	155100	17297686	1868	1868	1868	1868	0
332	20241029	155000	17297686	1868	1868	1868	1868	599
333	20241029	154900	17297686	1868	1868	1868	1868	0
334	20241029	154800	17297686	1868	1868	1868	1868	0
335	20241029	154700	17297686	1868	1868	1868	1868	0
336	20241029	154600	17297686	1868	1868	1868	1868	0
337	20241029	154500	17297686	1868	1868	1868	1868	0
338	20241029	154400	17297686	1868	1868	1868	1868	0
339	20241029	154300	17297686	1868	1868	1868	1868	0
340	20241029	154200	17297686	1868	1868	1868	1868	0
341	20241029	154100	17297686	1868	1868	1868	1868	0
342	20241029	154000	17297686	1868	1868	1868	1868	0
343	20241029	153900	17297686	1868	1868	1868	1868	0
344	20241029	153800	17297686	1868	1868	1868	1868	0
345	20241029	153700	17297686	1868	1868	1868	1868	0
346	20241029	153600	17297686	1868	1868	1868	1868	0
347	20241029	153500	17297686	1868	1868	1868	1868	0
348	20241029	153400	17297686	1868	1868	1868	1868	0
349	20241029	153300	17297686	1868	1868	1868	1868	0
350	20241029	153200	17297686	1868	1868	1868	1868	0
351	20241029	153100	17297686	1868	1868	1868	1868	0
352	20241029	153000	17297686	1868	1868	1868	1868	599
353	20241029	152900	16178754	1870	1870	1870	1870	0
354	20241029	152800	16178754	1870	1870	1870	1870	0
355	20241029	152700	16178754	1870	1870	1870	1870	0
356	20241029	152600	16178754	1870	1870	1870	1870	0
357	20241029	152500	16178754	1870	1870	1870	1870	0
358	20241029	152400	16178754	1870	1870	1870	1870	0
359	20241029	152300	16178754	1870	1870	1870	1870	0
360	20241029	152200	16178754	1870	1870	1870	1870	0
361	20241029	152100	16178754	1870	1870	1870	1870	0
362	20241029	152000	16178754	1870	1870	1870	1870	0
363	20241029	151900	16178754	1870	1870	1870	1870	0
364	20241029	151800	16178754	1870	1870	1870	1870	20
365	20241029	151700	16141354	1874	1874	1874	1874	0
366	20241029	151600	16141354	1874	1874	1874	1874	0
367	20241029	151500	16141354	1874	1874	1874	1874	145
368	20241029	151400	15869624	1874	1874	1874	1874	1
369	20241029	151300	15867750	1820	1820	1820	1820	0
370	20241029	151200	15867750	1820	1820	1820	1820	0
371	20241029	151100	15867750	1820	1820	1820	1820	0
372	20241029	151000	15867750	1820	1820	1820	1820	0
373	20241029	150900	15867750	1820	1874	1874	1820	10
374	20241029	150800	15849441	1874	1874	1874	1874	0
375	20241029	150700	15849441	1874	1874	1874	1874	0
376	20241029	150600	15849441	1874	1874	1874	1874	0
377	20241029	150500	15849441	1874	1874	1874	1874	1
378	20241029	150400	15847567	1816	1850	1850	1816	390
379	20241029	150300	15135809	1850	1850	1850	1850	0
380	20241029	150200	15135809	1850	1850	1850	1850	0
381	20241029	150100	15135809	1850	1850	1850	1850	0
382	20241029	150000	15135809	1850	1850	1850	1850	0
383	20241029	145900	15135809	1850	1850	1850	1850	0
384	20241029	145800	15135809	1850	1850	1850	1850	6
385	20241029	145700	15124709	1850	1850	1850	1850	0
386	20241029	145600	15124709	1850	1850	1850	1850	0
387	20241029	145500	15124709	1850	1850	1850	1850	0
388	20241029	145400	15124709	1850	1850	1850	1850	0
389	20241029	145300	15124709	1850	1850	1850	1850	0
390	20241029	145200	15124709	1850	1850	1850	1850	0
391	20241029	145100	15124709	1850	1850	1850	1850	0
392	20241029	145000	15124709	1850	1850	1850	1850	0
393	20241029	144900	15124709	1850	1850	1850	1850	0
394	20241029	144800	15124709	1850	1850	1850	1850	0
395	20241029	144700	15124709	1850	1850	1850	1850	0
396	20241029	144600	15124709	1850	1850	1850	1850	150
397	20241029	144500	14847209	1878	1878	1878	1878	0
398	20241029	144400	14847209	1878	1878	1878	1878	0
399	20241029	144300	14847209	1878	1878	1878	1878	0
400	20241029	144200	14847209	1878	1878	1878	1878	0
401	20241029	144100	14847209	1878	1878	1878	1878	0
402	20241029	144000	14847209	1878	1878	1878	1878	0
403	20241029	143900	14847209	1878	1878	1878	1878	0
404	20241029	143800	14847209	1878	1878	1878	1878	0
405	20241029	143700	14847209	1878	1878	1878	1878	0
406	20241029	143600	14847209	1878	1878	1878	1878	0
407	20241029	143500	14847209	1878	1878	1878	1878	0
408	20241029	143400	14847209	1878	1878	1878	1878	0
409	20241029	143300	14847209	1878	1878	1878	1878	0
410	20241029	143200	14847209	1878	1878	1878	1878	0
411	20241029	143100	14847209	1878	1878	1878	1878	0
412	20241029	143000	14847209	1878	1878	1878	1878	0
413	20241029	142900	14847209	1878	1878	1878	1878	0
414	20241029	142800	14847209	1878	1878	1878	1878	0
415	20241029	142700	14847209	1878	1878	1878	1878	0
416	20241029	142600	14847209	1878	1878	1878	1878	1
417	20241029	142500	14845331	1875	1875	1875	1875	0
418	20241029	142400	14845331	1875	1875	1875	1875	0
419	20241029	142300	14845331	1875	1875	1875	1875	0
420	20241029	142200	14845331	1875	1875	1875	1875	0
421	20241029	142100	14845331	1875	1875	1875	1875	0
422	20241029	142000	14845331	1875	1875	1875	1875	0
423	20241029	141900	14845331	1875	1875	1875	1875	0
424	20241029	141800	14845331	1875	1875	1875	1875	748
425	20241029	141700	13442831	1878	1878	1878	1878	150
426	20241029	141600	13161131	1883	1883	1883	1883	0
427	20241029	141500	13161131	1883	1883	1883	1883	300
428	20241029	141400	12596231	1883	1883	1883	1883	300
429	20241029	141300	12031331	1882	1882	1882	1882	33
430	20241029	141200	11969225	1882	1882	1882	1882	0
431	20241029	141100	11969225	1882	1882	1882	1882	0
432	20241029	141000	11969225	1882	1882	1882	1882	1
433	20241029	140900	11967343	1882	1882	1882	1882	1
434	20241029	140800	11965461	1803	1843	1843	1803	1000
435	20241029	140700	10160883	1842	1842	1842	1842	0
436	20241029	140600	10160883	1842	1842	1842	1842	0
437	20241029	140500	10160883	1842	1855	1855	1842	1700
438	20241029	140400	7016552	1855	1855	1855	1855	0
439	20241029	140300	7016552	1855	1855	1855	1855	0
440	20241029	140200	7016552	1855	1865	1865	1855	300
441	20241029	140100	6459543	1885	1885	1885	1885	0
442	20241029	140000	6459543	1885	1885	1885	1885	0
443	20241029	135900	6459543	1885	1885	1885	1885	0
444	20241029	135800	6459543	1885	1885	1885	1885	0
445	20241029	135700	6459543	1885	1885	1885	1885	0
446	20241029	135600	6459543	1885	1885	1885	1885	0
447	20241029	135500	6459543	1885	1885	1885	1885	5
448	20241029	135400	6450118	1890	1890	1890	1890	0
449	20241029	135300	6450118	1890	1890	1890	1890	0
450	20241029	135200	6450118	1890	1890	1890	1890	0
451	20241029	135100	6450118	1890	1890	1890	1890	0
452	20241029	135000	6450118	1890	1890	1890	1890	0
453	20241029	134900	6450118	1890	1890	1890	1890	0
454	20241029	134800	6450118	1890	1890	1890	1890	0
455	20241029	134700	6450118	1890	1890	1890	1890	0
456	20241029	134600	6450118	1890	1890	1890	1890	0
457	20241029	134500	6450118	1890	1890	1890	1890	0
458	20241029	134400	6450118	1890	1890	1890	1890	0
459	20241029	134300	6450118	1890	1890	1890	1890	0
460	20241029	134200	6450118	1890	1890	1890	1890	0
461	20241029	134100	6450118	1890	1890	1890	1890	0
462	20241029	134000	6450118	1890	1890	1890	1890	0
463	20241029	133900	6450118	1890	1890	1890	1890	0
464	20241029	133800	6450118	1890	1890	1890	1890	0
465	20241029	133700	6450118	1890	1890	1890	1890	0
466	20241029	133600	6450118	1890	1890	1890	1890	0
467	20241029	133500	6450118	1890	1890	1890	1890	0
468	20241029	133400	6450118	1890	1890	1890	1890	0
469	20241029	133300	6450118	1890	1890	1890	1890	0
470	20241029	133200	6450118	1890	1890	1890	1890	0
471	20241029	133100	6450118	1890	1890	1890	1890	0
472	20241029	133000	6450118	1890	1890	1890	1890	0
473	20241029	132900	6450118	1890	1890	1890	1890	0
474	20241029	132800	6450118	1890	1890	1890	1890	0
475	20241029	132700	6450118	1890	1890	1890	1890	0
476	20241029	132600	6450118	1890	1890	1890	1890	0
477	20241029	132500	6450118	1890	1890	1890	1890	0
478	20241029	132400	6450118	1890	1890	1890	1890	1
479	20241029	132300	6448228	1860	1860	1860	1860	0
480	20241029	132200	6448228	1860	1860	1860	1860	0
481	20241029	132100	6448228	1860	1860	1860	1860	0
482	20241029	132000	6448228	1860	1860	1860	1860	0
483	20241029	131900	6448228	1860	1860	1860	1860	0
484	20241029	131800	6448228	1860	1860	1860	1860	0
485	20241029	131700	6448228	1860	1860	1860	1860	0
486	20241029	131600	6448228	1860	1860	1860	1860	0
487	20241029	131500	6448228	1860	1863	1863	1860	520
488	20241029	131400	5480209	1893	1893	1893	1893	0
489	20241029	131300	5480209	1893	1893	1893	1893	0
490	20241029	131200	5480209	1893	1893	1893	1893	1
491	20241029	131100	5478316	1864	1864	1864	1864	0
492	20241029	131000	5478316	1864	1864	1864	1864	0
493	20241029	130900	5478316	1864	1864	1864	1864	0
494	20241029	130800	5478316	1864	1864	1864	1864	0
495	20241029	130700	5478316	1864	1864	1864	1864	0
496	20241029	130600	5478316	1864	1864	1864	1864	0
497	20241029	130500	5478316	1864	1863	1864	1863	11
498	20241029	130400	5457822	1864	1864	1864	1864	9
499	20241029	130300	5441046	1864	1864	1864	1864	20
500	20241029	130200	5403766	1894	1894	1894	1894	0
501	20241029	130100	5403766	1894	1894	1894	1894	1
502	20241029	130000	5401872	1864	1864	1864	1864	0
503	20241029	125900	5401872	1864	1864	1864	1864	0
504	20241029	125800	5401872	1864	1864	1864	1864	0
505	20241029	125700	5401872	1864	1864	1864	1864	0
506	20241029	125600	5401872	1864	1864	1864	1864	0
507	20241029	125500	5401872	1864	1864	1864	1864	0
508	20241029	125400	5401872	1864	1864	1864	1864	0
509	20241029	125300	5401872	1864	1864	1864	1864	0
510	20241029	125200	5401872	1864	1864	1864	1864	1
511	20241029	125100	5400008	1894	1894	1894	1894	3
512	20241029	125000	5394326	1897	1897	1897	1897	0
513	20241029	124900	5394326	1897	1897	1897	1897	0
514	20241029	124800	5394326	1897	1897	1897	1897	0
515	20241029	124700	5394326	1897	1897	1897	1897	0
516	20241029	124600	5394326	1897	1897	1897	1897	0
517	20241029	124500	5394326	1897	1897	1897	1897	0
518	20241029	124400	5394326	1897	1897	1897	1897	0
519	20241029	124300	5394326	1897	1897	1897	1897	0
520	20241029	124200	5394326	1897	1897	1897	1897	0
521	20241029	124100	5394326	1897	1897	1897	1897	0
522	20241029	124000	5394326	1897	1897	1897	1897	0
523	20241029	123900	5394326	1897	1897	1897	1897	0
524	20241029	123800	5394326	1897	1897	1897	1897	0
525	20241029	123700	5394326	1897	1897	1897	1897	0
526	20241029	123600	5394326	1897	1897	1897	1897	0
527	20241029	123500	5394326	1897	1897	1897	1897	0
528	20241029	123400	5394326	1897	1897	1897	1897	0
529	20241029	123300	5394326	1897	1897	1897	1897	0
530	20241029	123200	5394326	1897	1897	1897	1897	0
531	20241029	123100	5394326	1897	1897	1897	1897	5
532	20241029	123000	5384841	1897	1897	1897	1897	0
533	20241029	122900	5384841	1897	1897	1897	1897	1
534	20241029	122800	5382944	1897	1897	1897	1897	0
535	20241029	122700	5382944	1897	1897	1897	1897	0
536	20241029	122600	5382944	1897	1897	1897	1897	0
537	20241029	122500	5382944	1897	1897	1897	1897	0
538	20241029	122400	5382944	1897	1897	1897	1897	4
539	20241029	122300	5375356	1901	1901	1901	1901	0
540	20241029	122200	5375356	1901	1901	1901	1901	0
541	20241029	122100	5375356	1901	1901	1901	1901	0
542	20241029	122000	5375356	1901	1901	1901	1901	0
543	20241029	121900	5375356	1901	1901	1901	1901	0
544	20241029	121800	5375356	1901	1901	1901	1901	0
545	20241029	121700	5375356	1901	1901	1901	1901	0
546	20241029	121600	5375356	1901	1901	1901	1901	0
547	20241029	121500	5375356	1901	1901	1901	1901	0
548	20241029	121400	5375356	1901	1901	1901	1901	0
549	20241029	121300	5375356	1901	1901	1901	1901	0
550	20241029	121200	5375356	1901	1901	1901	1901	0
551	20241029	121100	5375356	1901	1901	1901	1901	0
552	20241029	121000	5375356	1901	1901	1901	1901	0
553	20241029	120900	5375356	1901	1901	1901	1901	0
554	20241029	120800	5375356	1901	1901	1901	1901	0
555	20241029	120700	5375356	1901	1901	1901	1901	0
556	20241029	120600	5375356	1901	1901	1901	1901	0
557	20241029	120500	5375356	1901	1901	1901	1901	0
558	20241029	120400	5375356	1901	1901	1901	1901	0
559	20241029	120300	5375356	1901	1901	1901	1901	0
560	20241029	120200	5375356	1901	1901	1901	1901	0
561	20241029	120100	5375356	1901	1901	1901	1901	0
562	20241029	120000	5375356	1901	1901	1901	1901	0
563	20241029	115900	5375356	1901	1901	1901	1901	0
564	20241029	115800	5375356	1901	1901	1901	1901	0
565	20241029	115700	5375356	1901	1901	1901	1901	0
566	20241029	115600	5375356	1901	1901	1901	1901	0
567	20241029	115500	5375356	1901	1901	1901	1901	0
568	20241029	115400	5375356	1901	1901	1901	1901	0
569	20241029	115300	5375356	1901	1901	1901	1901	0
570	20241029	115200	5375356	1901	1901	1901	1901	0
571	20241029	115100	5375356	1901	1901	1901	1901	0
572	20241029	115000	5375356	1901	1901	1901	1901	0
573	20241029	114900	5375356	1901	1901	1901	1901	0
574	20241029	114800	5375356	1901	1901	1901	1901	0
575	20241029	114700	5375356	1901	1901	1901	1901	0
576	20241029	114600	5375356	1901	1901	1901	1901	0
577	20241029	114500	5375356	1901	1901	1901	1901	1
578	20241029	114400	5373455	1861	1861	1861	1861	0
579	20241029	114300	5373455	1861	1861	1861	1861	0
580	20241029	114200	5373455	1861	1861	1861	1861	0
581	20241029	114100	5373455	1861	1861	1861	1861	0
582	20241029	114000	5373455	1861	1861	1861	1861	0
583	20241029	113900	5373455	1861	1861	1861	1861	0
584	20241029	113800	5373455	1861	1861	1861	1861	0
585	20241029	113700	5373455	1861	1861	1861	1861	0
586	20241029	113600	5373455	1861	1861	1861	1861	0
587	20241029	113500	5373455	1861	1861	1861	1861	0
588	20241029	113400	5373455	1861	1861	1861	1861	0
589	20241029	113300	5373455	1861	1861	1861	1861	0
590	20241029	113200	5373455	1861	1862	1862	1861	452
591	20241029	113100	4532083	1863	1863	1863	1863	128
592	20241029	113000	4293619	1864	1864	1864	1864	200
593	20241029	112900	3920819	1905	1905	1905	1905	0
594	20241029	112800	3920819	1905	1905	1905	1905	0
595	20241029	112700	3920819	1905	1905	1905	1905	0
596	20241029	112600	3920819	1905	1905	1905	1905	0
597	20241029	112500	3920819	1905	1905	1905	1905	0
598	20241029	112400	3920819	1905	1905	1905	1905	0
599	20241029	112300	3920819	1905	1905	1905	1905	0
600	20241029	112200	3920819	1905	1905	1905	1905	0
601	20241029	112100	3920819	1905	1905	1905	1905	0
602	20241029	112000	3920819	1905	1905	1905	1905	0
603	20241029	111900	3920819	1905	1905	1905	1905	0
604	20241029	111800	3920819	1905	1905	1905	1905	1
605	20241029	111700	3918914	1865	1865	1865	1865	1
606	20241029	111600	3917049	1865	1865	1865	1865	45
607	20241029	111500	3833124	1865	1865	1865	1865	0
608	20241029	111400	3833124	1865	1865	1865	1865	228
609	20241029	111300	3407904	1865	1865	1865	1865	50
610	20241029	111200	3314654	1865	1865	1865	1865	1
611	20241029	111100	3312789	1865	1865	1865	1865	1
612	20241029	111000	3310924	1863	1900	1900	1863	661
613	20241029	110900	2075799	1900	1900	1900	1900	50
614	20241029	110800	1980799	1908	1908	1908	1908	0
615	20241029	110700	1980799	1908	1908	1908	1908	0
616	20241029	110600	1980799	1908	1908	1908	1908	0
617	20241029	110500	1980799	1908	1908	1908	1908	0
618	20241029	110400	1980799	1908	1908	1908	1908	0
619	20241029	110300	1980799	1908	1908	1908	1908	1
620	20241029	110200	1978891	1900	1900	1900	1900	0
621	20241029	110100	1978891	1900	1900	1900	1900	115
622	20241029	110000	1760391	1900	1900	1900	1900	15
623	20241029	105900	1731891	1900	1900	1900	1900	0
624	20241029	105800	1731891	1900	1900	1900	1900	0
625	20241029	105700	1731891	1900	1900	1900	1900	0
626	20241029	105600	1731891	1900	1900	1900	1900	0
627	20241029	105500	1731891	1900	1900	1900	1900	70
628	20241029	105400	1598891	1909	1909	1909	1909	0
629	20241029	105300	1598891	1909	1909	1909	1909	0
630	20241029	105200	1598891	1909	1909	1909	1909	0
631	20241029	105100	1598891	1909	1909	1909	1909	0
632	20241029	105000	1598891	1909	1909	1909	1909	0
633	20241029	104900	1598891	1909	1909	1909	1909	0
634	20241029	104800	1598891	1909	1909	1909	1909	0
635	20241029	104700	1598891	1909	1909	1909	1909	0
636	20241029	104600	1598891	1909	1909	1909	1909	0
637	20241029	104500	1598891	1909	1909	1909	1909	0
638	20241029	104400	1598891	1909	1909	1909	1909	0
639	20241029	104300	1598891	1909	1909	1909	1909	0
640	20241029	104200	1598891	1909	1909	1909	1909	1
641	20241029	104100	1596982	1909	1909	1909	1909	0
642	20241029	104000	1596982	1909	1909	1909	1909	0
643	20241029	103900	1596982	1909	1909	1909	1909	55
644	20241029	103800	1491987	1909	1909	1909	1909	0
645	20241029	103700	1491987	1909	1909	1909	1909	0
646	20241029	103600	1491987	1909	1909	1909	1909	4
647	20241029	103500	1484351	1938	1938	1938	1938	0
648	20241029	103400	1484351	1938	1938	1938	1938	0
649	20241029	103300	1484351	1938	1938	1938	1938	0
650	20241029	103200	1484351	1938	1938	1938	1938	1
651	20241029	103100	1482413	1909	1909	1909	1909	0
652	20241029	103000	1482413	1909	1909	1909	1909	0
653	20241029	102900	1482413	1909	1909	1909	1909	0
654	20241029	102800	1482413	1909	1909	1909	1909	0
655	20241029	102700	1482413	1909	1909	1909	1909	0
656	20241029	102600	1482413	1909	1910	1910	1909	20
657	20241029	102500	1444227	1949	1949	1949	1949	0
658	20241029	102400	1444227	1949	1949	1949	1949	0
659	20241029	102300	1444227	1949	1949	1949	1949	0
660	20241029	102200	1444227	1949	1949	1949	1949	0
661	20241029	102100	1444227	1949	1949	1949	1949	0
662	20241029	102000	1444227	1949	1949	1949	1949	0
663	20241029	101900	1444227	1949	1949	1949	1949	0
664	20241029	101800	1444227	1949	1949	1949	1949	0
665	20241029	101700	1444227	1949	1949	1949	1949	0
666	20241029	101600	1444227	1949	1949	1949	1949	0
667	20241029	101500	1444227	1949	1949	1949	1949	0
668	20241029	101400	1444227	1949	1949	1949	1949	0
669	20241029	101300	1444227	1949	1949	1949	1949	0
670	20241029	101200	1444227	1949	1949	1949	1949	0
671	20241029	101100	1444227	1949	1949	1949	1949	0
672	20241029	101000	1444227	1949	1949	1949	1949	0
673	20241029	100900	1444227	1949	1949	1949	1949	0
674	20241029	100800	1444227	1949	1949	1949	1949	0
675	20241029	100700	1444227	1949	1949	1949	1949	0
676	20241029	100600	1444227	1949	1949	1949	1949	0
677	20241029	100500	1444227	1949	1949	1949	1949	0
678	20241029	100400	1444227	1949	1949	1949	1949	0
679	20241029	100300	1444227	1949	1949	1949	1949	0
680	20241029	100200	1444227	1949	1949	1949	1949	0
681	20241029	100100	1444227	1949	1949	1949	1949	0
682	20241029	100000	1444227	1949	1949	1949	1949	0
683	20241029	095900	1444227	1949	1949	1949	1949	0
684	20241029	095800	1444227	1949	1949	1949	1949	0
685	20241029	095700	1444227	1949	1949	1949	1949	0
686	20241029	095600	1444227	1949	1949	1949	1949	0
687	20241029	095500	1444227	1949	1949	1949	1949	0
688	20241029	095400	1444227	1949	1949	1949	1949	0
689	20241029	095300	1444227	1949	1949	1949	1949	0
690	20241029	095200	1444227	1949	1949	1949	1949	0
691	20241029	095100	1444227	1949	1949	1949	1949	0
692	20241029	095000	1444227	1949	1949	1949	1949	0
693	20241029	094900	1444227	1949	1949	1949	1949	0
694	20241029	094800	1444227	1949	1949	1949	1949	0
695	20241029	094700	1444227	1949	1949	1949	1949	0
696	20241029	094600	1444227	1949	1949	1949	1949	0
697	20241029	094500	1444227	1949	1949	1949	1949	0
698	20241029	094400	1444227	1949	1949	1949	1949	0
699	20241029	094300	1444227	1949	1949	1949	1949	0
700	20241029	094200	1444227	1949	1949	1949	1949	0
701	20241029	094100	1444227	1949	1949	1949	1949	0
702	20241029	094000	1444227	1949	1949	1949	1949	0
703	20241029	093900	1444227	1949	1949	1949	1949	0
704	20241029	093800	1444227	1949	1949	1949	1949	0
705	20241029	093700	1444227	1949	1949	1949	1949	0
706	20241029	093600	1444227	1949	1949	1949	1949	0
707	20241029	093500	1444227	1949	1949	1949	1949	0
708	20241029	093400	1444227	1949	1949	1949	1949	0
709	20241029	093300	1444227	1949	1949	1949	1949	0
710	20241029	093200	1444227	1949	1949	1949	1949	0
711	20241029	093100	1444227	1949	1949	1949	1949	0
712	20241029	093000	1444227	1949	1949	1949	1949	0
713	20241029	092900	1444227	1949	1949	1949	1949	0
714	20241029	092800	1444227	1949	1949	1949	1949	0
715	20241029	092700	1444227	1949	1949	1949	1949	0
716	20241029	092600	1444227	1949	1949	1949	1949	0
717	20241029	092500	1444227	1949	1949	1949	1949	0
718	20241029	092400	1444227	1949	1949	1949	1949	0
719	20241029	092300	1444227	1949	1949	1949	1949	0
720	20241029	092200	1444227	1949	1949	1949	1949	0
721	20241029	092100	1444227	1949	1949	1949	1949	0
722	20241029	092000	1444227	1949	1949	1949	1949	0
723	20241029	091900	1444227	1949	1949	1949	1949	0
724	20241029	091800	1444227	1949	1949	1949	1949	0
725	20241029	091700	1444227	1949	1949	1949	1949	0
726	20241029	091600	1444227	1949	1949	1949	1949	0
727	20241029	091500	1444227	1949	1949	1949	1949	0
728	20241029	091400	1444227	1949	1949	1949	1949	0
729	20241029	091300	1444227	1949	1949	1949	1949	0
730	20241029	091200	1444227	1949	1949	1949	1949	0
731	20241029	091100	1444227	1949	1949	1949	1949	0
732	20241029	091000	1444227	1949	1949	1949	1949	0
733	20241029	090900	1444227	1949	1949	1949	1949	0
734	20241029	090800	1444227	1949	1949	1949	1949	0
735	20241029	090700	1444227	1949	1949	1949	1949	0
736	20241029	090600	1444227	1949	1910	1949	1910	247
737	20241029	090500	972418	1910	1910	1910	1910	0
738	20241029	090400	972418	1910	1910	1910	1910	0
739	20241029	090300	972418	1910	1910	1910	1910	0
740	20241029	090200	972418	1910	1910	1910	1910	200
741	20241029	090100	590418	1910	1986	1986	1910	289
742	20241029	090000	38200	1910	1910	1910	1910	20