KissMeData/017900/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	190400	88611665	1795	1795	1795	1795	1081
3	20241028	190300	88611665	1795	1795	1795	1795	0
4	20241028	190200	88611665	1795	1795	1795	1795	0
5	20241028	190100	88611665	1795	1795	1795	1795	0
6	20241028	190000	88611665	1795	1795	1795	1795	0
7	20241028	185900	88611665	1795	1795	1795	1795	0
8	20241028	185800	88611665	1795	1795	1795	1795	0
9	20241028	185700	88611665	1795	1795	1795	1795	0
10	20241028	185600	88611665	1795	1795	1795	1795	0
11	20241028	185500	88611665	1795	1795	1795	1795	0
12	20241028	185400	88611665	1795	1795	1795	1795	0
13	20241028	185300	88611665	1795	1795	1795	1795	0
14	20241028	185200	88611665	1795	1795	1795	1795	0
15	20241028	185100	88611665	1795	1795	1795	1795	0
16	20241028	185000	88611665	1795	1795	1795	1795	0
17	20241028	184900	88611665	1795	1795	1795	1795	0
18	20241028	184800	88611665	1795	1795	1795	1795	0
19	20241028	184700	88611665	1795	1795	1795	1795	0
20	20241028	184600	88611665	1795	1795	1795	1795	0
21	20241028	184500	88611665	1795	1795	1795	1795	0
22	20241028	184400	88611665	1795	1795	1795	1795	0
23	20241028	184300	88611665	1795	1795	1795	1795	0
24	20241028	184200	88611665	1795	1795	1795	1795	0
25	20241028	184100	88611665	1795	1795	1795	1795	0
26	20241028	184000	88611665	1795	1795	1795	1795	0
27	20241028	183900	88611665	1795	1795	1795	1795	0
28	20241028	183800	88611665	1795	1795	1795	1795	0
29	20241028	183700	88611665	1795	1795	1795	1795	0
30	20241028	183600	88611665	1795	1795	1795	1795	0
31	20241028	183500	88611665	1795	1795	1795	1795	0
32	20241028	183400	88611665	1795	1795	1795	1795	1081
33	20241028	183300	88611665	1795	1795	1795	1795	0
34	20241028	183200	88611665	1795	1795	1795	1795	0
35	20241028	183100	88611665	1795	1795	1795	1795	0
36	20241028	183000	88611665	1795	1795	1795	1795	0
37	20241028	182900	88611665	1795	1795	1795	1795	0
38	20241028	182800	88611665	1795	1795	1795	1795	0
39	20241028	182700	88611665	1795	1795	1795	1795	0
40	20241028	182600	88611665	1795	1795	1795	1795	0
41	20241028	182500	88611665	1795	1795	1795	1795	0
42	20241028	182400	88611665	1795	1795	1795	1795	0
43	20241028	182300	88611665	1795	1795	1795	1795	0
44	20241028	182200	88611665	1795	1795	1795	1795	0
45	20241028	182100	88611665	1795	1795	1795	1795	0
46	20241028	182000	88611665	1795	1795	1795	1795	0
47	20241028	181900	88611665	1795	1795	1795	1795	0
48	20241028	181800	88611665	1795	1795	1795	1795	0
49	20241028	181700	88611665	1795	1795	1795	1795	0
50	20241028	181600	88611665	1795	1795	1795	1795	0
51	20241028	181500	88611665	1795	1795	1795	1795	0
52	20241028	181400	88611665	1795	1795	1795	1795	0
53	20241028	181300	88611665	1795	1795	1795	1795	0
54	20241028	181200	88611665	1795	1795	1795	1795	0
55	20241028	181100	88611665	1795	1795	1795	1795	0
56	20241028	181000	88611665	1795	1795	1795	1795	0
57	20241028	180900	88611665	1795	1795	1795	1795	0
58	20241028	180800	88611665	1795	1795	1795	1795	0
59	20241028	180700	88611665	1795	1795	1795	1795	0
60	20241028	180600	88611665	1795	1795	1795	1795	0
61	20241028	180500	88611665	1795	1795	1795	1795	0
62	20241028	180400	88611665	1795	1795	1795	1795	1081
63	20241028	180300	88611665	1795	1795	1795	1795	0
64	20241028	180200	88611665	1795	1795	1795	1795	0
65	20241028	180100	88611665	1795	1795	1795	1795	0
66	20241028	180000	88611665	1795	1795	1795	1795	0
67	20241028	175900	88611665	1795	1795	1795	1795	0
68	20241028	175800	88611665	1795	1795	1795	1795	0
69	20241028	175700	88611665	1795	1795	1795	1795	0
70	20241028	175600	88611665	1795	1795	1795	1795	0
71	20241028	175500	88611665	1795	1795	1795	1795	0
72	20241028	175400	88611665	1795	1795	1795	1795	0
73	20241028	175300	88611665	1795	1795	1795	1795	0
74	20241028	175200	88611665	1795	1795	1795	1795	0
75	20241028	175100	88611665	1795	1795	1795	1795	0
76	20241028	175000	88611665	1795	1795	1795	1795	0
77	20241028	174900	88611665	1795	1795	1795	1795	0
78	20241028	174800	88611665	1795	1795	1795	1795	0
79	20241028	174700	88611665	1795	1795	1795	1795	0
80	20241028	174600	88611665	1795	1795	1795	1795	0
81	20241028	174500	88611665	1795	1795	1795	1795	0
82	20241028	174400	88611665	1795	1795	1795	1795	0
83	20241028	174300	88611665	1795	1795	1795	1795	0
84	20241028	174200	88611665	1795	1795	1795	1795	0
85	20241028	174100	88611665	1795	1795	1795	1795	0
86	20241028	174000	88611665	1795	1795	1795	1795	0
87	20241028	173900	88611665	1795	1795	1795	1795	0
88	20241028	173800	88611665	1795	1795	1795	1795	0
89	20241028	173700	88611665	1795	1795	1795	1795	0
90	20241028	173600	88611665	1795	1795	1795	1795	0
91	20241028	173500	88611665	1795	1795	1795	1795	0
92	20241028	173400	88611665	1795	1795	1795	1795	1081
93	20241028	173300	88611665	1795	1795	1795	1795	0
94	20241028	173200	88611665	1795	1795	1795	1795	0
95	20241028	173100	88611665	1795	1795	1795	1795	0
96	20241028	173000	88611665	1795	1795	1795	1795	0
97	20241028	172900	88611665	1795	1795	1795	1795	0
98	20241028	172800	88611665	1795	1795	1795	1795	0
99	20241028	172700	88611665	1795	1795	1795	1795	0
100	20241028	172600	88611665	1795	1795	1795	1795	0
101	20241028	172500	88611665	1795	1795	1795	1795	0
102	20241028	172400	88611665	1795	1795	1795	1795	0
103	20241028	172300	88611665	1795	1795	1795	1795	0
104	20241028	172200	88611665	1795	1795	1795	1795	0
105	20241028	172100	88611665	1795	1795	1795	1795	0
106	20241028	172000	88611665	1795	1795	1795	1795	0
107	20241028	171900	88611665	1795	1795	1795	1795	0
108	20241028	171800	88611665	1795	1795	1795	1795	0
109	20241028	171700	88611665	1795	1795	1795	1795	0
110	20241028	171600	88611665	1795	1795	1795	1795	0
111	20241028	171500	88611665	1795	1795	1795	1795	0
112	20241028	171400	88611665	1795	1795	1795	1795	0
113	20241028	171300	88611665	1795	1795	1795	1795	0
114	20241028	171200	88611665	1795	1795	1795	1795	0
115	20241028	171100	88611665	1795	1795	1795	1795	0
116	20241028	171000	88611665	1795	1795	1795	1795	0
117	20241028	170900	88611665	1795	1795	1795	1795	0
118	20241028	170800	88611665	1795	1795	1795	1795	0
119	20241028	170700	88611665	1795	1795	1795	1795	0
120	20241028	170600	88611665	1795	1795	1795	1795	0
121	20241028	170500	88611665	1795	1795	1795	1795	0
122	20241028	170400	88611665	1795	1795	1795	1795	1081
123	20241028	170300	88611665	1795	1795	1795	1795	0
124	20241028	170200	88611665	1795	1795	1795	1795	0
125	20241028	170100	88611665	1795	1795	1795	1795	0
126	20241028	170000	88611665	1795	1795	1795	1795	0
127	20241028	165900	88611665	1795	1795	1795	1795	0
128	20241028	165800	88611665	1795	1795	1795	1795	0
129	20241028	165700	88611665	1795	1795	1795	1795	0
130	20241028	165600	88611665	1795	1795	1795	1795	0
131	20241028	165500	88611665	1795	1795	1795	1795	0
132	20241028	165400	88611665	1795	1795	1795	1795	0
133	20241028	165300	88611665	1795	1795	1795	1795	0
134	20241028	165200	88611665	1795	1795	1795	1795	0
135	20241028	165100	88611665	1795	1795	1795	1795	0
136	20241028	165000	88611665	1795	1795	1795	1795	0
137	20241028	164900	88611665	1795	1795	1795	1795	0
138	20241028	164800	88611665	1795	1795	1795	1795	0
139	20241028	164700	88611665	1795	1795	1795	1795	0
140	20241028	164600	88611665	1795	1795	1795	1795	0
141	20241028	164500	88611665	1795	1795	1795	1795	0
142	20241028	164400	88611665	1795	1795	1795	1795	0
143	20241028	164300	88611665	1795	1795	1795	1795	0
144	20241028	164200	88611665	1795	1795	1795	1795	0
145	20241028	164100	88611665	1795	1795	1795	1795	0
146	20241028	164000	88611665	1795	1795	1795	1795	0
147	20241028	163900	88611665	1795	1795	1795	1795	0
148	20241028	163800	88611665	1795	1795	1795	1795	0
149	20241028	163700	88611665	1795	1795	1795	1795	0
150	20241028	163600	88611665	1795	1795	1795	1795	0
151	20241028	163500	88611665	1795	1795	1795	1795	0
152	20241028	163400	88611665	1795	1795	1795	1795	1081
153	20241028	163300	88611665	1795	1795	1795	1795	0
154	20241028	163200	88611665	1795	1795	1795	1795	0
155	20241028	163100	88611665	1795	1795	1795	1795	0
156	20241028	163000	88611665	1795	1795	1795	1795	0
157	20241028	162900	88611665	1795	1795	1795	1795	0
158	20241028	162800	88611665	1795	1795	1795	1795	0
159	20241028	162700	88611665	1795	1795	1795	1795	0
160	20241028	162600	88611665	1795	1795	1795	1795	0
161	20241028	162500	88611665	1795	1795	1795	1795	0
162	20241028	162400	88611665	1795	1795	1795	1795	0
163	20241028	162300	88611665	1795	1795	1795	1795	0
164	20241028	162200	88611665	1795	1795	1795	1795	0
165	20241028	162100	88611665	1795	1795	1795	1795	0
166	20241028	162000	88611665	1795	1795	1795	1795	0
167	20241028	161900	88611665	1795	1795	1795	1795	0
168	20241028	161800	88611665	1795	1795	1795	1795	0
169	20241028	161700	88611665	1795	1795	1795	1795	0
170	20241028	161600	88611665	1795	1795	1795	1795	0
171	20241028	161500	88611665	1795	1795	1795	1795	0
172	20241028	161400	88611665	1795	1795	1795	1795	0
173	20241028	161300	88611665	1795	1795	1795	1795	0
174	20241028	161200	88611665	1795	1795	1795	1795	0
175	20241028	161100	88611665	1795	1795	1795	1795	0
176	20241028	161000	88611665	1795	1795	1795	1795	0
177	20241028	160900	88611665	1795	1795	1795	1795	0
178	20241028	160800	88611665	1795	1795	1795	1795	0
179	20241028	160700	88611665	1795	1795	1795	1795	0
180	20241028	160600	88611665	1795	1795	1795	1795	0
181	20241028	160500	88611665	1795	1795	1795	1795	0
182	20241028	160400	88611665	1795	1795	1795	1795	1081
183	20241028	160300	88611665	1795	1795	1795	1795	0
184	20241028	160200	88611665	1795	1795	1795	1795	0
185	20241028	160100	88611665	1795	1795	1795	1795	0
186	20241028	160000	88611665	1795	1795	1795	1795	0
187	20241028	155900	88611665	1795	1795	1795	1795	0
188	20241028	155800	88611665	1795	1795	1795	1795	0
189	20241028	155700	88611665	1795	1795	1795	1795	0
190	20241028	155600	88611665	1795	1795	1795	1795	0
191	20241028	155500	88611665	1795	1795	1795	1795	0
192	20241028	155400	88611665	1795	1795	1795	1795	0
193	20241028	155300	88611665	1795	1795	1795	1795	0
194	20241028	155200	88611665	1795	1795	1795	1795	0
195	20241028	155100	88611665	1795	1795	1795	1795	0
196	20241028	155000	88611665	1795	1795	1795	1795	0
197	20241028	154900	88611665	1795	1795	1795	1795	0
198	20241028	154800	88611665	1795	1795	1795	1795	0
199	20241028	154700	88611665	1795	1795	1795	1795	0
200	20241028	154600	88611665	1795	1795	1795	1795	0
201	20241028	154500	88611665	1795	1795	1795	1795	0
202	20241028	154400	88611665	1795	1795	1795	1795	0
203	20241028	154300	88611665	1795	1795	1795	1795	0
204	20241028	154200	88611665	1795	1795	1795	1795	0
205	20241028	154100	88611665	1795	1795	1795	1795	0
206	20241028	154000	88611665	1795	1795	1795	1795	0
207	20241028	153900	88611665	1795	1795	1795	1795	0
208	20241028	153800	88611665	1795	1795	1795	1795	0
209	20241028	153700	88611665	1795	1795	1795	1795	0
210	20241028	153600	88611665	1795	1795	1795	1795	0
211	20241028	153500	88611665	1795	1795	1795	1795	0
212	20241028	153400	88611665	1795	1795	1795	1795	1081
213	20241028	153300	88611665	1795	1795	1795	1795	0
214	20241028	153200	88611665	1795	1795	1795	1795	0
215	20241028	153100	88611665	1795	1795	1795	1795	0
216	20241028	153000	88611665	1795	1795	1795	1795	1081
217	20241028	152900	86671270	1808	1808	1808	1808	0
218	20241028	152800	86671270	1808	1808	1808	1808	0
219	20241028	152700	86671270	1808	1808	1808	1808	0
220	20241028	152600	86671270	1808	1808	1808	1808	0
221	20241028	152500	86671270	1808	1808	1808	1808	0
222	20241028	152400	86671270	1808	1808	1808	1808	0
223	20241028	152300	86671270	1808	1808	1808	1808	0
224	20241028	152200	86671270	1808	1808	1808	1808	0
225	20241028	152100	86671270	1808	1808	1808	1808	0
226	20241028	152000	86671270	1808	1808	1808	1808	0
227	20241028	151900	86671270	1808	1808	1808	1808	5
228	20241028	151800	86662230	1808	1808	1808	1808	38
229	20241028	151700	86593526	1808	1808	1808	1808	137
230	20241028	151600	86345830	1808	1808	1808	1808	1
231	20241028	151500	86344022	1808	1808	1808	1808	0
232	20241028	151400	86344022	1808	1807	1808	1807	16
233	20241028	151300	86315109	1807	1807	1808	1807	137
234	20241028	151200	86067549	1807	1807	1807	1807	110
235	20241028	151100	85868779	1808	1807	1808	1807	4
236	20241028	151000	85861550	1805	1803	1805	1803	145
237	20241028	150900	85599854	1803	1803	1803	1802	7
238	20241028	150800	85587234	1804	1798	1804	1798	2
239	20241028	150700	85583632	1805	1805	1805	1805	1
240	20241028	150600	85581827	1793	1793	1793	1793	0
241	20241028	150500	85581827	1793	1807	1807	1779	3990
242	20241028	150400	78454609	1807	1807	1807	1807	3
243	20241028	150300	78449188	1807	1807	1807	1807	2
244	20241028	150200	78445574	1806	1806	1806	1806	4
245	20241028	150100	78438350	1807	1807	1807	1807	1
246	20241028	150000	78436543	1807	1807	1807	1807	0
247	20241028	145900	78436543	1807	1807	1807	1807	0
248	20241028	145800	78436543	1807	1807	1807	1807	5
249	20241028	145700	78427508	1807	1807	1807	1807	0
250	20241028	145600	78427508	1807	1807	1807	1807	1
251	20241028	145500	78425701	1807	1808	1808	1807	11
252	20241028	145400	78405818	1808	1808	1808	1808	2
253	20241028	145300	78402202	1808	1808	1808	1808	0
254	20241028	145200	78402202	1808	1808	1808	1808	11
255	20241028	145100	78382314	1809	1809	1809	1809	2
256	20241028	145000	78378696	1809	1809	1809	1809	2
257	20241028	144900	78375078	1809	1809	1809	1809	7
258	20241028	144800	78362415	1809	1809	1809	1809	0
259	20241028	144700	78362415	1809	1809	1809	1809	4
260	20241028	144600	78355179	1809	1809	1809	1809	0
261	20241028	144500	78355179	1809	1809	1809	1809	5
262	20241028	144400	78346134	1809	1809	1809	1809	9
263	20241028	144300	78329853	1809	1809	1809	1809	0
264	20241028	144200	78329853	1809	1809	1809	1809	5
265	20241028	144100	78320808	1809	1809	1809	1809	0
266	20241028	144000	78320808	1809	1809	1809	1809	3
267	20241028	143900	78315381	1808	1808	1808	1808	3
268	20241028	143800	78309957	1808	1808	1808	1808	0
269	20241028	143700	78309957	1808	1809	1809	1808	11
270	20241028	143600	78290059	1810	1810	1810	1810	0
271	20241028	143500	78290059	1810	1810	1810	1810	3
272	20241028	143400	78284629	1807	1807	1807	1807	0
273	20241028	143300	78284629	1807	1810	1810	1807	14
274	20241028	143200	78259310	1809	1811	1811	1809	4
275	20241028	143100	78252068	1811	1811	1811	1811	2
276	20241028	143000	78248446	1811	1811	1811	1810	6
277	20241028	142900	78237582	1809	1810	1810	1809	29
278	20241028	142800	78185110	1811	1811	1811	1811	1
279	20241028	142700	78183299	1808	1811	1811	1808	3
280	20241028	142600	78177869	1812	1806	1812	1806	12
281	20241028	142500	78156185	1812	1812	1812	1812	0
282	20241028	142400	78156185	1812	1805	1812	1805	1107
283	20241028	142300	76154329	1805	1804	1805	1804	20
284	20241028	142200	76118239	1804	1804	1804	1804	3
285	20241028	142100	76112827	1804	1804	1804	1804	1
286	20241028	142000	76111023	1804	1804	1804	1804	0
287	20241028	141900	76111023	1804	1804	1804	1804	5
288	20241028	141800	76102003	1806	1800	1806	1800	8
289	20241028	141700	76087591	1807	1807	1807	1807	1
290	20241028	141600	76085784	1806	1806	1806	1806	5
291	20241028	141500	76076754	1786	1814	1814	1771	2171
292	20241028	141400	72215244	1815	1815	1815	1814	6
293	20241028	141300	72204355	1814	1815	1815	1814	8
294	20241028	141200	72189837	1814	1814	1815	1814	5
295	20241028	141100	72180765	1815	1815	1815	1815	3
296	20241028	141000	72175320	1815	1815	1815	1815	5
297	20241028	140900	72166245	1816	1816	1816	1816	5
298	20241028	140800	72157165	1816	1816	1816	1816	0
299	20241028	140700	72157165	1816	1816	1816	1816	396
300	20241028	140600	71438029	1816	1816	1816	1816	2
301	20241028	140500	71434397	1816	1816	1816	1816	2
302	20241028	140400	71430765	1816	1817	1817	1816	4
303	20241028	140300	71423498	1816	1816	1816	1816	0
304	20241028	140200	71423498	1816	1816	1816	1816	9
305	20241028	140100	71407154	1816	1816	1816	1816	9
306	20241028	140000	71390810	1816	1817	1817	1816	102
307	20241028	135900	71205576	1817	1817	1817	1817	2
308	20241028	135800	71201942	1816	1816	1817	1816	12
309	20241028	135700	71180149	1816	1815	1816	1815	278
310	20241028	135600	70675416	1815	1814	1815	1814	20
311	20241028	135500	70639132	1814	1814	1814	1814	0
312	20241028	135400	70639132	1814	1815	1815	1814	10
313	20241028	135300	70620991	1815	1815	1815	1815	8
314	20241028	135200	70606471	1815	1815	1815	1815	5
315	20241028	135100	70597396	1815	1815	1815	1815	3
316	20241028	135000	70591951	1815	1815	1815	1815	0
317	20241028	134900	70591951	1815	1815	1815	1815	10
318	20241028	134800	70573801	1816	1816	1816	1816	4
319	20241028	134700	70566537	1815	1815	1815	1815	9
320	20241028	134600	70550202	1815	1815	1815	1815	8
321	20241028	134500	70535682	1814	1814	1814	1814	0
322	20241028	134400	70535682	1814	1814	1814	1814	9
323	20241028	134300	70519356	1815	1815	1815	1815	3
324	20241028	134200	70513911	1816	1810	1816	1810	2719
325	20241028	134100	65583473	1809	1810	1810	1809	14
326	20241028	134000	65558141	1809	1809	1809	1809	0
327	20241028	133900	65558141	1809	1810	1810	1809	12
328	20241028	133800	65536432	1810	1810	1810	1810	2
329	20241028	133700	65532812	1810	1810	1810	1810	2
330	20241028	133600	65529192	1805	1805	1805	1805	198
331	20241028	133500	65171802	1805	1805	1805	1805	3
332	20241028	133400	65166387	1805	1805	1805	1805	0
333	20241028	133300	65166387	1805	1805	1805	1805	2
334	20241028	133200	65162777	1805	1805	1805	1805	0
335	20241028	133100	65162777	1805	1809	1809	1805	355
336	20241028	133000	64521372	1809	1809	1809	1809	12
337	20241028	132900	64499664	1810	1810	1810	1810	10
338	20241028	132800	64481564	1810	1808	1810	1808	1402
339	20241028	132700	61946035	1808	1808	1808	1808	2
340	20241028	132600	61942419	1808	1808	1808	1808	2
341	20241028	132500	61938803	1808	1808	1808	1808	3
342	20241028	132400	61933379	1805	1807	1807	1805	23
343	20241028	132300	61891843	1807	1808	1808	1807	20
344	20241028	132200	61855694	1808	1808	1808	1808	29
345	20241028	132100	61803262	1808	1807	1808	1807	2
346	20241028	132000	61799647	1808	1808	1808	1807	14
347	20241028	131900	61774336	1808	1808	1808	1808	0
348	20241028	131800	61774336	1808	1808	1808	1808	3
349	20241028	131700	61768912	1807	1807	1807	1807	11
350	20241028	131600	61749035	1808	1808	1808	1808	3
351	20241028	131500	61743611	1808	1808	1808	1808	3
352	20241028	131400	61738187	1808	1806	1808	1806	34
353	20241028	131300	61676755	1808	1806	1808	1806	13
354	20241028	131200	61653263	1805	1805	1805	1805	999
355	20241028	131100	59850068	1805	1805	1805	1805	2
356	20241028	131000	59846458	1805	1805	1805	1805	3
357	20241028	130900	59841043	1805	1805	1805	1805	1
358	20241028	130800	59839238	1804	1802	1804	1802	119
359	20241028	130700	59624643	1793	1793	1793	1793	90
360	20241028	130600	59463273	1802	1802	1802	1802	160
361	20241028	130500	59174953	1802	1801	1802	1801	94
362	20241028	130400	59005568	1801	1801	1801	1801	8
363	20241028	130300	58991160	1801	1800	1801	1778	43
364	20241028	130200	58914178	1801	1801	1801	1801	7
365	20241028	130100	58901571	1801	1802	1802	1801	17
366	20241028	130000	58870943	1805	1802	1805	1802	29
367	20241028	125900	58818679	1801	1801	1801	1801	95
368	20241028	125800	58647584	1798	1798	1798	1798	10
369	20241028	125700	58629604	1802	1802	1802	1802	3
370	20241028	125600	58624198	1803	1803	1803	1803	0
371	20241028	125500	58624198	1803	1803	1803	1803	2
372	20241028	125400	58620592	1803	1785	1803	1785	21
373	20241028	125300	58582940	1805	1803	1805	1770	1205
374	20241028	125200	56435757	1805	1804	1805	1804	3
375	20241028	125100	56430343	1804	1804	1804	1804	2
376	20241028	125000	56426735	1805	1807	1807	1805	5
377	20241028	124900	56417706	1804	1804	1804	1804	194
378	20241028	124800	56067730	1804	1804	1804	1804	6
379	20241028	124700	56056906	1806	1805	1806	1805	4
380	20241028	124600	56049684	1805	1805	1805	1805	54
381	20241028	124500	55952214	1805	1805	1805	1805	1
382	20241028	124400	55950409	1805	1805	1805	1805	7
383	20241028	124300	55937774	1805	1806	1806	1805	9
384	20241028	124200	55921524	1806	1806	1806	1806	3
385	20241028	124100	55916106	1806	1806	1806	1806	3
386	20241028	124000	55910688	1806	1806	1806	1806	2
387	20241028	123900	55907076	1806	1806	1806	1806	6
388	20241028	123800	55896240	1806	1806	1806	1806	6
389	20241028	123700	55885404	1805	1806	1806	1805	6
390	20241028	123600	55874571	1805	1806	1806	1805	6
391	20241028	123500	55863739	1805	1805	1805	1805	0
392	20241028	123400	55863739	1805	1806	1806	1805	11
393	20241028	123300	55843882	1806	1806	1806	1806	0
394	20241028	123200	55843882	1806	1806	1806	1806	0
395	20241028	123100	55843882	1806	1806	1806	1806	3
396	20241028	123000	55838464	1806	1806	1806	1806	3
397	20241028	122900	55833046	1806	1805	1808	1805	6
398	20241028	122800	55822205	1805	1807	1807	1805	16
399	20241028	122700	55793306	1807	1807	1807	1807	1
400	20241028	122600	55791499	1807	1808	1808	1807	13
401	20241028	122500	55768004	1807	1808	1808	1807	4
402	20241028	122400	55760774	1808	1808	1808	1808	3
403	20241028	122300	55755350	1805	1805	1805	1805	6
404	20241028	122200	55744520	1805	1805	1805	1805	6
405	20241028	122100	55733690	1805	1805	1805	1805	3
406	20241028	122000	55728275	1805	1805	1805	1805	1
407	20241028	121900	55726470	1805	1805	1805	1805	0
408	20241028	121800	55726470	1805	1805	1805	1805	5
409	20241028	121700	55717445	1805	1805	1805	1805	0
410	20241028	121600	55717445	1805	1805	1805	1805	3
411	20241028	121500	55712030	1801	1801	1801	1801	11
412	20241028	121400	55692219	1807	1809	1809	1807	5
413	20241028	121300	55683176	1810	1810	1810	1810	5
414	20241028	121200	55674126	1810	1810	1810	1810	5
415	20241028	121100	55665076	1810	1810	1810	1810	5
416	20241028	121000	55656026	1810	1810	1810	1810	3
417	20241028	120900	55650596	1810	1810	1810	1810	0
418	20241028	120800	55650596	1810	1810	1810	1810	5
419	20241028	120700	55641546	1810	1811	1811	1810	9
420	20241028	120600	55625250	1811	1811	1811	1811	7
421	20241028	120500	55612573	1811	1811	1811	1811	1
422	20241028	120400	55610762	1811	1810	1811	1810	4
423	20241028	120300	55603519	1809	1809	1809	1809	0
424	20241028	120200	55603519	1809	1809	1809	1809	5
425	20241028	120100	55594474	1809	1809	1809	1809	10
426	20241028	120000	55576384	1810	1810	1810	1810	4
427	20241028	115900	55569144	1810	1810	1810	1810	5
428	20241028	115800	55560094	1810	1810	1810	1810	2
429	20241028	115700	55556474	1810	1810	1810	1810	4
430	20241028	115600	55549234	1809	1810	1810	1808	7
431	20241028	115500	55536568	1808	1808	1808	1808	0
432	20241028	115400	55536568	1808	1808	1808	1808	0
433	20241028	115300	55536568	1808	1808	1808	1808	14
434	20241028	115200	55511256	1808	1808	1808	1808	0
435	20241028	115100	55511256	1808	1808	1808	1808	0
436	20241028	115000	55511256	1808	1811	1811	1808	14
437	20241028	114900	55485918	1811	1811	1811	1811	6
438	20241028	114800	55475052	1811	1811	1811	1811	4
439	20241028	114700	55467808	1811	1811	1811	1811	4
440	20241028	114600	55460564	1809	1809	1809	1809	4
441	20241028	114500	55453328	1809	1809	1809	1809	5
442	20241028	114400	55444283	1809	1809	1809	1809	0
443	20241028	114300	55444283	1809	1812	1812	1808	23
444	20241028	114200	55402658	1812	1812	1812	1812	7
445	20241028	114100	55389974	1812	1812	1812	1812	0
446	20241028	114000	55389974	1812	1812	1812	1812	2
447	20241028	113900	55386350	1812	1812	1812	1812	0
448	20241028	113800	55386350	1812	1812	1812	1812	2
449	20241028	113700	55382726	1802	1813	1813	1802	1135
450	20241028	113600	53337441	1801	1814	1814	1801	402
451	20241028	113500	52612862	1814	1814	1814	1814	14
452	20241028	113400	52587466	1814	1814	1814	1814	2
453	20241028	113300	52583838	1814	1814	1814	1814	1
454	20241028	113200	52582024	1814	1814	1814	1814	5
455	20241028	113100	52572954	1814	1814	1814	1814	4
456	20241028	113000	52565698	1814	1814	1814	1814	15
457	20241028	112900	52538488	1814	1814	1814	1814	0
458	20241028	112800	52538488	1814	1814	1814	1814	9
459	20241028	112700	52522162	1814	1814	1814	1814	2
460	20241028	112600	52518534	1814	1814	1814	1814	2
461	20241028	112500	52514906	1814	1814	1814	1814	14
462	20241028	112400	52489510	1814	1814	1814	1814	2
463	20241028	112300	52485882	1814	1814	1814	1814	7
464	20241028	112200	52473184	1814	1814	1814	1814	3
465	20241028	112100	52467742	1814	1814	1814	1814	0
466	20241028	112000	52467742	1814	1814	1814	1814	4
467	20241028	111900	52460486	1814	1814	1814	1814	3
468	20241028	111800	52455044	1814	1814	1814	1814	0
469	20241028	111700	52455044	1814	1814	1814	1814	3
470	20241028	111600	52449602	1814	1813	1814	1805	494
471	20241028	111500	51556724	1813	1814	1814	1813	9
472	20241028	111400	51540405	1814	1814	1814	1814	3
473	20241028	111300	51534963	1814	1815	1815	1811	24
474	20241028	111200	51491465	1815	1814	1815	1814	6
475	20241028	111100	51480580	1814	1814	1814	1814	2
476	20241028	111000	51476952	1814	1814	1814	1814	10
477	20241028	110900	51458812	1815	1815	1815	1815	9
478	20241028	110800	51442477	1814	1815	1815	1814	3
479	20241028	110700	51437033	1816	1816	1816	1815	7
480	20241028	110600	51424322	1816	1816	1816	1816	2
481	20241028	110500	51420690	1816	1816	1816	1816	5
482	20241028	110400	51411610	1816	1816	1816	1816	8
483	20241028	110300	51397082	1816	1816	1816	1816	5
484	20241028	110200	51388002	1816	1818	1818	1816	14
485	20241028	110100	51362562	1818	1818	1818	1818	5
486	20241028	110000	51353472	1818	1818	1818	1818	2
487	20241028	105900	51349836	1818	1818	1818	1818	3
488	20241028	105800	51344382	1819	1819	1819	1819	0
489	20241028	105700	51344382	1819	1818	1819	1818	82
490	20241028	105600	51195304	1818	1818	1818	1815	34
491	20241028	105500	51133512	1819	1819	1819	1819	0
492	20241028	105400	51133512	1819	1818	1819	1818	8
493	20241028	105300	51118962	1818	1818	1818	1818	7
494	20241028	105200	51106236	1818	1818	1818	1818	11
495	20241028	105100	51086238	1818	1819	1819	1818	8
496	20241028	105000	51071688	1818	1818	1818	1818	3
497	20241028	104900	51066234	1819	1819	1819	1819	9
498	20241028	104800	51049863	1818	1819	1819	1818	7
499	20241028	104700	51037133	1819	1818	1819	1818	3
500	20241028	104600	51031678	1819	1819	1819	1819	13
501	20241028	104500	51008031	1819	1818	1819	1818	4
502	20241028	104400	51000758	1816	1818	1818	1816	4
503	20241028	104300	50993488	1815	1815	1815	1815	1
504	20241028	104200	50991673	1810	1810	1810	1810	0
505	20241028	104100	50991673	1810	1810	1810	1810	0
506	20241028	104000	50991673	1810	1810	1810	1810	0
507	20241028	103900	50991673	1810	1817	1817	1810	4321
508	20241028	103800	43165961	1819	1820	1820	1819	9
509	20241028	103700	43149589	1821	1820	1821	1820	3
510	20241028	103600	43144128	1816	1818	1818	1816	30
511	20241028	103500	43089636	1821	1821	1821	1821	0
512	20241028	103400	43089636	1821	1821	1821	1821	18
513	20241028	103300	43056858	1821	1820	1821	1820	13
514	20241028	103200	43033192	1821	1821	1821	1821	0
515	20241028	103100	43033192	1821	1821	1821	1821	0
516	20241028	103000	43033192	1821	1821	1821	1821	0
517	20241028	102900	43033192	1821	1821	1821	1821	0
518	20241028	102800	43033192	1821	1821	1821	1821	0
519	20241028	102700	43033192	1821	1821	1821	1821	0
520	20241028	102600	43033192	1821	1821	1821	1821	0
521	20241028	102500	43033192	1821	1821	1821	1821	6
522	20241028	102400	43022266	1821	1821	1821	1821	0
523	20241028	102300	43022266	1821	1821	1821	1821	0
524	20241028	102200	43022266	1821	1820	1821	1820	16
525	20241028	102100	42993145	1820	1820	1820	1820	1
526	20241028	102000	42991325	1815	1815	1815	1815	0
527	20241028	101900	42991325	1815	1816	1816	1815	50
528	20241028	101800	42900548	1815	1815	1815	1815	0
529	20241028	101700	42900548	1815	1816	1816	1815	90
530	20241028	101600	42737114	1816	1822	1822	1816	9
531	20241028	101500	42720753	1820	1823	1823	1820	208
532	20241028	101400	42342176	1822	1822	1822	1822	111
533	20241028	101300	42139934	1821	1821	1822	1821	27
534	20241028	101200	42090760	1821	1821	1821	1821	0
535	20241028	101100	42090760	1821	1820	1821	1816	1459
536	20241028	101000	39434572	1820	1820	1820	1820	0
537	20241028	100900	39434572	1820	1819	1820	1819	12
538	20241028	100800	39412733	1820	1820	1820	1820	0
539	20241028	100700	39412733	1820	1820	1820	1820	0
540	20241028	100600	39412733	1820	1820	1820	1820	0
541	20241028	100500	39412733	1820	1820	1820	1820	0
542	20241028	100400	39412733	1820	1820	1820	1820	0
543	20241028	100300	39412733	1820	1820	1820	1820	6
544	20241028	100200	39401813	1820	1820	1820	1820	1
545	20241028	100100	39399993	1820	1820	1820	1820	206
546	20241028	100000	39025073	1823	1823	1823	1823	0
547	20241028	095900	39025073	1823	1823	1823	1823	0
548	20241028	095800	39025073	1823	1823	1823	1823	0
549	20241028	095700	39025073	1823	1823	1823	1823	0
550	20241028	095600	39025073	1823	1823	1823	1823	0
551	20241028	095500	39025073	1823	1823	1823	1823	0
552	20241028	095400	39025073	1823	1820	1823	1820	20
553	20241028	095300	38988645	1810	1810	1810	1810	0
554	20241028	095200	38988645	1810	1810	1810	1810	0
555	20241028	095100	38988645	1810	1812	1812	1810	600
556	20241028	095000	37902317	1821	1821	1821	1821	1
557	20241028	094900	37900496	1812	1812	1812	1812	5
558	20241028	094800	37891436	1821	1821	1821	1821	1
559	20241028	094700	37889615	1813	1813	1813	1813	0
560	20241028	094600	37889615	1813	1813	1813	1813	553
561	20241028	094500	36887026	1813	1813	1813	1813	0
562	20241028	094400	36887026	1813	1813	1813	1813	12
563	20241028	094300	36865270	1825	1825	1825	1825	0
564	20241028	094200	36865270	1825	1825	1825	1825	0
565	20241028	094100	36865270	1825	1825	1825	1825	2
566	20241028	094000	36861620	1825	1825	1825	1825	0
567	20241028	093900	36861620	1825	1825	1825	1825	1
568	20241028	093800	36859795	1814	1814	1814	1814	4571
569	20241028	093700	28568001	1816	1821	1825	1816	1132
570	20241028	093600	26503467	1816	1822	1822	1816	276
571	20241028	093500	26002095	1823	1817	1823	1817	130
572	20241028	093400	25765534	1816	1815	1816	1814	893
573	20241028	093300	24144728	1815	1813	1815	1813	3376
574	20241028	093200	18020975	1814	1814	1814	1814	3
575	20241028	093100	18015533	1803	1803	1803	1803	0
576	20241028	093000	18015533	1803	1811	1815	1803	510
577	20241028	092900	17095703	1810	1805	1810	1805	1001
578	20241028	092800	15284841	1805	1803	1805	1803	134
579	20241028	092700	15043086	1801	1801	1801	1801	5
580	20241028	092600	15034081	1800	1800	1800	1800	0
581	20241028	092500	15034081	1800	1800	1800	1800	0
582	20241028	092400	15034081	1800	1802	1802	1800	659
583	20241028	092300	13847823	1800	1804	1804	1800	82
584	20241028	092200	13699931	1803	1798	1803	1798	3712
585	20241028	092100	7017347	1797	1795	1798	1795	998
586	20241028	092000	5223938	1793	1793	1793	1793	1
587	20241028	091900	5222145	1793	1793	1793	1793	0
588	20241028	091800	5222145	1793	1793	1793	1793	333
589	20241028	091700	4625076	1793	1793	1793	1793	150
590	20241028	091600	4356126	1793	1793	1793	1793	17
591	20241028	091500	4325645	1795	1795	1795	1795	0
592	20241028	091400	4325645	1795	1794	1795	1794	75
593	20241028	091300	4191021	1795	1787	1795	1787	39
594	20241028	091200	4121178	1786	1786	1786	1786	3
595	20241028	091100	4115820	1786	1786	1786	1786	4
596	20241028	091000	4108676	1784	1775	1785	1775	258
597	20241028	090900	3649106	1775	1775	1775	1775	0
598	20241028	090800	3649106	1775	1776	1776	1775	846
599	20241028	090700	2147378	1776	1776	1776	1776	52
600	20241028	090600	2055026	1785	1785	1785	1785	0
601	20241028	090500	2055026	1785	1784	1785	1784	10
602	20241028	090400	2037177	1773	1773	1773	1773	0
603	20241028	090300	2037177	1773	1773	1773	1773	0
604	20241028	090200	2037177	1773	1773	1773	1773	0
605	20241028	090100	2037177	1773	1773	1773	1773	73
606	20241028	090000	1907748	1773	1773	1773	1773	1076