KissMeData/344860/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	212000	48301171	1851	1851	1851	1851	406
3	20241028	211900	48301171	1851	1851	1851	1851	0
4	20241028	211800	48301171	1851	1851	1851	1851	0
5	20241028	211700	48301171	1851	1851	1851	1851	0
6	20241028	211600	48301171	1851	1851	1851	1851	0
7	20241028	211500	48301171	1851	1851	1851	1851	0
8	20241028	211400	48301171	1851	1851	1851	1851	0
9	20241028	211300	48301171	1851	1851	1851	1851	0
10	20241028	211200	48301171	1851	1851	1851	1851	0
11	20241028	211100	48301171	1851	1851	1851	1851	0
12	20241028	211000	48301171	1851	1851	1851	1851	0
13	20241028	210900	48301171	1851	1851	1851	1851	0
14	20241028	210800	48301171	1851	1851	1851	1851	0
15	20241028	210700	48301171	1851	1851	1851	1851	0
16	20241028	210600	48301171	1851	1851	1851	1851	0
17	20241028	210500	48301171	1851	1851	1851	1851	0
18	20241028	210400	48301171	1851	1851	1851	1851	0
19	20241028	210300	48301171	1851	1851	1851	1851	0
20	20241028	210200	48301171	1851	1851	1851	1851	0
21	20241028	210100	48301171	1851	1851	1851	1851	0
22	20241028	210000	48301171	1851	1851	1851	1851	0
23	20241028	205900	48301171	1851	1851	1851	1851	0
24	20241028	205800	48301171	1851	1851	1851	1851	0
25	20241028	205700	48301171	1851	1851	1851	1851	0
26	20241028	205600	48301171	1851	1851	1851	1851	0
27	20241028	205500	48301171	1851	1851	1851	1851	0
28	20241028	205400	48301171	1851	1851	1851	1851	0
29	20241028	205300	48301171	1851	1851	1851	1851	0
30	20241028	205200	48301171	1851	1851	1851	1851	0
31	20241028	205100	48301171	1851	1851	1851	1851	0
32	20241028	205000	48301171	1851	1851	1851	1851	406
33	20241028	204900	48301171	1851	1851	1851	1851	0
34	20241028	204800	48301171	1851	1851	1851	1851	0
35	20241028	204700	48301171	1851	1851	1851	1851	0
36	20241028	204600	48301171	1851	1851	1851	1851	0
37	20241028	204500	48301171	1851	1851	1851	1851	0
38	20241028	204400	48301171	1851	1851	1851	1851	0
39	20241028	204300	48301171	1851	1851	1851	1851	0
40	20241028	204200	48301171	1851	1851	1851	1851	0
41	20241028	204100	48301171	1851	1851	1851	1851	0
42	20241028	204000	48301171	1851	1851	1851	1851	0
43	20241028	203900	48301171	1851	1851	1851	1851	0
44	20241028	203800	48301171	1851	1851	1851	1851	0
45	20241028	203700	48301171	1851	1851	1851	1851	0
46	20241028	203600	48301171	1851	1851	1851	1851	0
47	20241028	203500	48301171	1851	1851	1851	1851	0
48	20241028	203400	48301171	1851	1851	1851	1851	0
49	20241028	203300	48301171	1851	1851	1851	1851	0
50	20241028	203200	48301171	1851	1851	1851	1851	0
51	20241028	203100	48301171	1851	1851	1851	1851	0
52	20241028	203000	48301171	1851	1851	1851	1851	0
53	20241028	202900	48301171	1851	1851	1851	1851	0
54	20241028	202800	48301171	1851	1851	1851	1851	0
55	20241028	202700	48301171	1851	1851	1851	1851	0
56	20241028	202600	48301171	1851	1851	1851	1851	0
57	20241028	202500	48301171	1851	1851	1851	1851	0
58	20241028	202400	48301171	1851	1851	1851	1851	0
59	20241028	202300	48301171	1851	1851	1851	1851	0
60	20241028	202200	48301171	1851	1851	1851	1851	0
61	20241028	202100	48301171	1851	1851	1851	1851	0
62	20241028	202000	48301171	1851	1851	1851	1851	406
63	20241028	201900	48301171	1851	1851	1851	1851	0
64	20241028	201800	48301171	1851	1851	1851	1851	0
65	20241028	201700	48301171	1851	1851	1851	1851	0
66	20241028	201600	48301171	1851	1851	1851	1851	0
67	20241028	201500	48301171	1851	1851	1851	1851	0
68	20241028	201400	48301171	1851	1851	1851	1851	0
69	20241028	201300	48301171	1851	1851	1851	1851	0
70	20241028	201200	48301171	1851	1851	1851	1851	0
71	20241028	201100	48301171	1851	1851	1851	1851	0
72	20241028	201000	48301171	1851	1851	1851	1851	0
73	20241028	200900	48301171	1851	1851	1851	1851	0
74	20241028	200800	48301171	1851	1851	1851	1851	0
75	20241028	200700	48301171	1851	1851	1851	1851	0
76	20241028	200600	48301171	1851	1851	1851	1851	0
77	20241028	200500	48301171	1851	1851	1851	1851	0
78	20241028	200400	48301171	1851	1851	1851	1851	0
79	20241028	200300	48301171	1851	1851	1851	1851	0
80	20241028	200200	48301171	1851	1851	1851	1851	0
81	20241028	200100	48301171	1851	1851	1851	1851	0
82	20241028	200000	48301171	1851	1851	1851	1851	0
83	20241028	195900	48301171	1851	1851	1851	1851	0
84	20241028	195800	48301171	1851	1851	1851	1851	0
85	20241028	195700	48301171	1851	1851	1851	1851	0
86	20241028	195600	48301171	1851	1851	1851	1851	0
87	20241028	195500	48301171	1851	1851	1851	1851	0
88	20241028	195400	48301171	1851	1851	1851	1851	0
89	20241028	195300	48301171	1851	1851	1851	1851	0
90	20241028	195200	48301171	1851	1851	1851	1851	0
91	20241028	195100	48301171	1851	1851	1851	1851	0
92	20241028	195000	48301171	1851	1851	1851	1851	406
93	20241028	194900	48301171	1851	1851	1851	1851	0
94	20241028	194800	48301171	1851	1851	1851	1851	0
95	20241028	194700	48301171	1851	1851	1851	1851	0
96	20241028	194600	48301171	1851	1851	1851	1851	0
97	20241028	194500	48301171	1851	1851	1851	1851	0
98	20241028	194400	48301171	1851	1851	1851	1851	0
99	20241028	194300	48301171	1851	1851	1851	1851	0
100	20241028	194200	48301171	1851	1851	1851	1851	0
101	20241028	194100	48301171	1851	1851	1851	1851	0
102	20241028	194000	48301171	1851	1851	1851	1851	0
103	20241028	193900	48301171	1851	1851	1851	1851	0
104	20241028	193800	48301171	1851	1851	1851	1851	0
105	20241028	193700	48301171	1851	1851	1851	1851	0
106	20241028	193600	48301171	1851	1851	1851	1851	0
107	20241028	193500	48301171	1851	1851	1851	1851	0
108	20241028	193400	48301171	1851	1851	1851	1851	0
109	20241028	193300	48301171	1851	1851	1851	1851	0
110	20241028	193200	48301171	1851	1851	1851	1851	0
111	20241028	193100	48301171	1851	1851	1851	1851	0
112	20241028	193000	48301171	1851	1851	1851	1851	0
113	20241028	192900	48301171	1851	1851	1851	1851	0
114	20241028	192800	48301171	1851	1851	1851	1851	0
115	20241028	192700	48301171	1851	1851	1851	1851	0
116	20241028	192600	48301171	1851	1851	1851	1851	0
117	20241028	192500	48301171	1851	1851	1851	1851	0
118	20241028	192400	48301171	1851	1851	1851	1851	0
119	20241028	192300	48301171	1851	1851	1851	1851	0
120	20241028	192200	48301171	1851	1851	1851	1851	0
121	20241028	192100	48301171	1851	1851	1851	1851	0
122	20241028	192000	48301171	1851	1851	1851	1851	406
123	20241028	191900	48301171	1851	1851	1851	1851	0
124	20241028	191800	48301171	1851	1851	1851	1851	0
125	20241028	191700	48301171	1851	1851	1851	1851	0
126	20241028	191600	48301171	1851	1851	1851	1851	0
127	20241028	191500	48301171	1851	1851	1851	1851	0
128	20241028	191400	48301171	1851	1851	1851	1851	0
129	20241028	191300	48301171	1851	1851	1851	1851	0
130	20241028	191200	48301171	1851	1851	1851	1851	0
131	20241028	191100	48301171	1851	1851	1851	1851	0
132	20241028	191000	48301171	1851	1851	1851	1851	0
133	20241028	190900	48301171	1851	1851	1851	1851	0
134	20241028	190800	48301171	1851	1851	1851	1851	0
135	20241028	190700	48301171	1851	1851	1851	1851	0
136	20241028	190600	48301171	1851	1851	1851	1851	0
137	20241028	190500	48301171	1851	1851	1851	1851	0
138	20241028	190400	48301171	1851	1851	1851	1851	0
139	20241028	190300	48301171	1851	1851	1851	1851	0
140	20241028	190200	48301171	1851	1851	1851	1851	0
141	20241028	190100	48301171	1851	1851	1851	1851	0
142	20241028	190000	48301171	1851	1851	1851	1851	0
143	20241028	185900	48301171	1851	1851	1851	1851	0
144	20241028	185800	48301171	1851	1851	1851	1851	0
145	20241028	185700	48301171	1851	1851	1851	1851	0
146	20241028	185600	48301171	1851	1851	1851	1851	0
147	20241028	185500	48301171	1851	1851	1851	1851	0
148	20241028	185400	48301171	1851	1851	1851	1851	0
149	20241028	185300	48301171	1851	1851	1851	1851	0
150	20241028	185200	48301171	1851	1851	1851	1851	0
151	20241028	185100	48301171	1851	1851	1851	1851	0
152	20241028	185000	48301171	1851	1851	1851	1851	406
153	20241028	184900	48301171	1851	1851	1851	1851	0
154	20241028	184800	48301171	1851	1851	1851	1851	0
155	20241028	184700	48301171	1851	1851	1851	1851	0
156	20241028	184600	48301171	1851	1851	1851	1851	0
157	20241028	184500	48301171	1851	1851	1851	1851	0
158	20241028	184400	48301171	1851	1851	1851	1851	0
159	20241028	184300	48301171	1851	1851	1851	1851	0
160	20241028	184200	48301171	1851	1851	1851	1851	0
161	20241028	184100	48301171	1851	1851	1851	1851	0
162	20241028	184000	48301171	1851	1851	1851	1851	0
163	20241028	183900	48301171	1851	1851	1851	1851	0
164	20241028	183800	48301171	1851	1851	1851	1851	0
165	20241028	183700	48301171	1851	1851	1851	1851	0
166	20241028	183600	48301171	1851	1851	1851	1851	0
167	20241028	183500	48301171	1851	1851	1851	1851	0
168	20241028	183400	48301171	1851	1851	1851	1851	0
169	20241028	183300	48301171	1851	1851	1851	1851	0
170	20241028	183200	48301171	1851	1851	1851	1851	0
171	20241028	183100	48301171	1851	1851	1851	1851	0
172	20241028	183000	48301171	1851	1851	1851	1851	0
173	20241028	182900	48301171	1851	1851	1851	1851	0
174	20241028	182800	48301171	1851	1851	1851	1851	0
175	20241028	182700	48301171	1851	1851	1851	1851	0
176	20241028	182600	48301171	1851	1851	1851	1851	0
177	20241028	182500	48301171	1851	1851	1851	1851	0
178	20241028	182400	48301171	1851	1851	1851	1851	0
179	20241028	182300	48301171	1851	1851	1851	1851	0
180	20241028	182200	48301171	1851	1851	1851	1851	0
181	20241028	182100	48301171	1851	1851	1851	1851	0
182	20241028	182000	48301171	1851	1851	1851	1851	406
183	20241028	181900	48301171	1851	1851	1851	1851	0
184	20241028	181800	48301171	1851	1851	1851	1851	0
185	20241028	181700	48301171	1851	1851	1851	1851	0
186	20241028	181600	48301171	1851	1851	1851	1851	0
187	20241028	181500	48301171	1851	1851	1851	1851	0
188	20241028	181400	48301171	1851	1851	1851	1851	0
189	20241028	181300	48301171	1851	1851	1851	1851	0
190	20241028	181200	48301171	1851	1851	1851	1851	0
191	20241028	181100	48301171	1851	1851	1851	1851	0
192	20241028	181000	48301171	1851	1851	1851	1851	0
193	20241028	180900	48301171	1851	1851	1851	1851	0
194	20241028	180800	48301171	1851	1851	1851	1851	0
195	20241028	180700	48301171	1851	1851	1851	1851	0
196	20241028	180600	48301171	1851	1851	1851	1851	0
197	20241028	180500	48301171	1851	1851	1851	1851	0
198	20241028	180400	48301171	1851	1851	1851	1851	0
199	20241028	180300	48301171	1851	1851	1851	1851	0
200	20241028	180200	48301171	1851	1851	1851	1851	0
201	20241028	180100	48301171	1851	1851	1851	1851	0
202	20241028	180000	48301171	1851	1851	1851	1851	0
203	20241028	175900	48301171	1851	1851	1851	1851	0
204	20241028	175800	48301171	1851	1851	1851	1851	0
205	20241028	175700	48301171	1851	1851	1851	1851	0
206	20241028	175600	48301171	1851	1851	1851	1851	0
207	20241028	175500	48301171	1851	1851	1851	1851	0
208	20241028	175400	48301171	1851	1851	1851	1851	0
209	20241028	175300	48301171	1851	1851	1851	1851	0
210	20241028	175200	48301171	1851	1851	1851	1851	0
211	20241028	175100	48301171	1851	1851	1851	1851	0
212	20241028	175000	48301171	1851	1851	1851	1851	406
213	20241028	174900	48301171	1851	1851	1851	1851	0
214	20241028	174800	48301171	1851	1851	1851	1851	0
215	20241028	174700	48301171	1851	1851	1851	1851	0
216	20241028	174600	48301171	1851	1851	1851	1851	0
217	20241028	174500	48301171	1851	1851	1851	1851	0
218	20241028	174400	48301171	1851	1851	1851	1851	0
219	20241028	174300	48301171	1851	1851	1851	1851	0
220	20241028	174200	48301171	1851	1851	1851	1851	0
221	20241028	174100	48301171	1851	1851	1851	1851	0
222	20241028	174000	48301171	1851	1851	1851	1851	0
223	20241028	173900	48301171	1851	1851	1851	1851	0
224	20241028	173800	48301171	1851	1851	1851	1851	0
225	20241028	173700	48301171	1851	1851	1851	1851	0
226	20241028	173600	48301171	1851	1851	1851	1851	0
227	20241028	173500	48301171	1851	1851	1851	1851	0
228	20241028	173400	48301171	1851	1851	1851	1851	0
229	20241028	173300	48301171	1851	1851	1851	1851	0
230	20241028	173200	48301171	1851	1851	1851	1851	0
231	20241028	173100	48301171	1851	1851	1851	1851	0
232	20241028	173000	48301171	1851	1851	1851	1851	0
233	20241028	172900	48301171	1851	1851	1851	1851	0
234	20241028	172800	48301171	1851	1851	1851	1851	0
235	20241028	172700	48301171	1851	1851	1851	1851	0
236	20241028	172600	48301171	1851	1851	1851	1851	0
237	20241028	172500	48301171	1851	1851	1851	1851	0
238	20241028	172400	48301171	1851	1851	1851	1851	0
239	20241028	172300	48301171	1851	1851	1851	1851	0
240	20241028	172200	48301171	1851	1851	1851	1851	0
241	20241028	172100	48301171	1851	1851	1851	1851	0
242	20241028	172000	48301171	1851	1851	1851	1851	406
243	20241028	171900	48301171	1851	1851	1851	1851	0
244	20241028	171800	48301171	1851	1851	1851	1851	0
245	20241028	171700	48301171	1851	1851	1851	1851	0
246	20241028	171600	48301171	1851	1851	1851	1851	0
247	20241028	171500	48301171	1851	1851	1851	1851	0
248	20241028	171400	48301171	1851	1851	1851	1851	0
249	20241028	171300	48301171	1851	1851	1851	1851	0
250	20241028	171200	48301171	1851	1851	1851	1851	0
251	20241028	171100	48301171	1851	1851	1851	1851	0
252	20241028	171000	48301171	1851	1851	1851	1851	0
253	20241028	170900	48301171	1851	1851	1851	1851	0
254	20241028	170800	48301171	1851	1851	1851	1851	0
255	20241028	170700	48301171	1851	1851	1851	1851	0
256	20241028	170600	48301171	1851	1851	1851	1851	0
257	20241028	170500	48301171	1851	1851	1851	1851	0
258	20241028	170400	48301171	1851	1851	1851	1851	0
259	20241028	170300	48301171	1851	1851	1851	1851	0
260	20241028	170200	48301171	1851	1851	1851	1851	0
261	20241028	170100	48301171	1851	1851	1851	1851	0
262	20241028	170000	48301171	1851	1851	1851	1851	0
263	20241028	165900	48301171	1851	1851	1851	1851	0
264	20241028	165800	48301171	1851	1851	1851	1851	0
265	20241028	165700	48301171	1851	1851	1851	1851	0
266	20241028	165600	48301171	1851	1851	1851	1851	0
267	20241028	165500	48301171	1851	1851	1851	1851	0
268	20241028	165400	48301171	1851	1851	1851	1851	0
269	20241028	165300	48301171	1851	1851	1851	1851	0
270	20241028	165200	48301171	1851	1851	1851	1851	0
271	20241028	165100	48301171	1851	1851	1851	1851	0
272	20241028	165000	48301171	1851	1851	1851	1851	406
273	20241028	164900	48301171	1851	1851	1851	1851	0
274	20241028	164800	48301171	1851	1851	1851	1851	0
275	20241028	164700	48301171	1851	1851	1851	1851	0
276	20241028	164600	48301171	1851	1851	1851	1851	0
277	20241028	164500	48301171	1851	1851	1851	1851	0
278	20241028	164400	48301171	1851	1851	1851	1851	0
279	20241028	164300	48301171	1851	1851	1851	1851	0
280	20241028	164200	48301171	1851	1851	1851	1851	0
281	20241028	164100	48301171	1851	1851	1851	1851	0
282	20241028	164000	48301171	1851	1851	1851	1851	0
283	20241028	163900	48301171	1851	1851	1851	1851	0
284	20241028	163800	48301171	1851	1851	1851	1851	0
285	20241028	163700	48301171	1851	1851	1851	1851	0
286	20241028	163600	48301171	1851	1851	1851	1851	0
287	20241028	163500	48301171	1851	1851	1851	1851	0
288	20241028	163400	48301171	1851	1851	1851	1851	0
289	20241028	163300	48301171	1851	1851	1851	1851	0
290	20241028	163200	48301171	1851	1851	1851	1851	0
291	20241028	163100	48301171	1851	1851	1851	1851	0
292	20241028	163000	48301171	1851	1851	1851	1851	0
293	20241028	162900	48301171	1851	1851	1851	1851	0
294	20241028	162800	48301171	1851	1851	1851	1851	0
295	20241028	162700	48301171	1851	1851	1851	1851	0
296	20241028	162600	48301171	1851	1851	1851	1851	0
297	20241028	162500	48301171	1851	1851	1851	1851	0
298	20241028	162400	48301171	1851	1851	1851	1851	0
299	20241028	162300	48301171	1851	1851	1851	1851	0
300	20241028	162200	48301171	1851	1851	1851	1851	0
301	20241028	162100	48301171	1851	1851	1851	1851	0
302	20241028	162000	48301171	1851	1851	1851	1851	406
303	20241028	161900	48301171	1851	1851	1851	1851	0
304	20241028	161800	48301171	1851	1851	1851	1851	0
305	20241028	161700	48301171	1851	1851	1851	1851	0
306	20241028	161600	48301171	1851	1851	1851	1851	0
307	20241028	161500	48301171	1851	1851	1851	1851	0
308	20241028	161400	48301171	1851	1851	1851	1851	0
309	20241028	161300	48301171	1851	1851	1851	1851	0
310	20241028	161200	48301171	1851	1851	1851	1851	0
311	20241028	161100	48301171	1851	1851	1851	1851	0
312	20241028	161000	48301171	1851	1851	1851	1851	0
313	20241028	160900	48301171	1851	1851	1851	1851	0
314	20241028	160800	48301171	1851	1851	1851	1851	0
315	20241028	160700	48301171	1851	1851	1851	1851	0
316	20241028	160600	48301171	1851	1851	1851	1851	0
317	20241028	160500	48301171	1851	1851	1851	1851	0
318	20241028	160400	48301171	1851	1851	1851	1851	0
319	20241028	160300	48301171	1851	1851	1851	1851	0
320	20241028	160200	48301171	1851	1851	1851	1851	0
321	20241028	160100	48301171	1851	1851	1851	1851	0
322	20241028	160000	48301171	1851	1851	1851	1851	0
323	20241028	155900	48301171	1851	1851	1851	1851	0
324	20241028	155800	48301171	1851	1851	1851	1851	0
325	20241028	155700	48301171	1851	1851	1851	1851	0
326	20241028	155600	48301171	1851	1851	1851	1851	0
327	20241028	155500	48301171	1851	1851	1851	1851	0
328	20241028	155400	48301171	1851	1851	1851	1851	0
329	20241028	155300	48301171	1851	1851	1851	1851	0
330	20241028	155200	48301171	1851	1851	1851	1851	0
331	20241028	155100	48301171	1851	1851	1851	1851	0
332	20241028	155000	48301171	1851	1851	1851	1851	406
333	20241028	154900	48301171	1851	1851	1851	1851	0
334	20241028	154800	48301171	1851	1851	1851	1851	0
335	20241028	154700	48301171	1851	1851	1851	1851	0
336	20241028	154600	48301171	1851	1851	1851	1851	0
337	20241028	154500	48301171	1851	1851	1851	1851	0
338	20241028	154400	48301171	1851	1851	1851	1851	0
339	20241028	154300	48301171	1851	1851	1851	1851	0
340	20241028	154200	48301171	1851	1851	1851	1851	0
341	20241028	154100	48301171	1851	1851	1851	1851	0
342	20241028	154000	48301171	1851	1851	1851	1851	0
343	20241028	153900	48301171	1851	1851	1851	1851	0
344	20241028	153800	48301171	1851	1851	1851	1851	0
345	20241028	153700	48301171	1851	1851	1851	1851	0
346	20241028	153600	48301171	1851	1851	1851	1851	0
347	20241028	153500	48301171	1851	1851	1851	1851	0
348	20241028	153400	48301171	1851	1851	1851	1851	0
349	20241028	153300	48301171	1851	1851	1851	1851	0
350	20241028	153200	48301171	1851	1851	1851	1851	0
351	20241028	153100	48301171	1851	1851	1851	1851	0
352	20241028	153000	48301171	1851	1851	1851	1851	406
353	20241028	152900	47549665	1851	1851	1851	1851	0
354	20241028	152800	47549665	1851	1851	1851	1851	0
355	20241028	152700	47549665	1851	1851	1851	1851	0
356	20241028	152600	47549665	1851	1851	1851	1851	0
357	20241028	152500	47549665	1851	1851	1851	1851	0
358	20241028	152400	47549665	1851	1851	1851	1851	0
359	20241028	152300	47549665	1851	1851	1851	1851	0
360	20241028	152200	47549665	1851	1851	1851	1851	0
361	20241028	152100	47549665	1851	1851	1851	1851	0
362	20241028	152000	47549665	1851	1851	1851	1851	0
363	20241028	151900	47549665	1851	1851	1851	1851	0
364	20241028	151800	47549665	1851	1851	1851	1851	0
365	20241028	151700	47549665	1851	1851	1851	1851	0
366	20241028	151600	47549665	1851	1851	1851	1851	0
367	20241028	151500	47549665	1851	1851	1851	1851	0
368	20241028	151400	47549665	1851	1851	1851	1851	0
369	20241028	151300	47549665	1851	1851	1851	1851	0
370	20241028	151200	47549665	1851	1851	1851	1851	0
371	20241028	151100	47549665	1851	1851	1851	1851	0
372	20241028	151000	47549665	1851	1851	1851	1851	0
373	20241028	150900	47549665	1851	1851	1851	1851	0
374	20241028	150800	47549665	1851	1851	1851	1851	0
375	20241028	150700	47549665	1851	1851	1851	1851	17
376	20241028	150600	47518198	1859	1859	1859	1859	0
377	20241028	150500	47518198	1859	1859	1859	1859	0
378	20241028	150400	47518198	1859	1859	1859	1859	0
379	20241028	150300	47518198	1859	1859	1859	1859	0
380	20241028	150200	47518198	1859	1859	1859	1859	0
381	20241028	150100	47518198	1859	1859	1859	1859	0
382	20241028	150000	47518198	1859	1859	1859	1859	0
383	20241028	145900	47518198	1859	1859	1859	1859	0
384	20241028	145800	47518198	1859	1859	1859	1859	0
385	20241028	145700	47518198	1859	1859	1859	1859	0
386	20241028	145600	47518198	1859	1859	1859	1859	0
387	20241028	145500	47518198	1859	1859	1859	1859	0
388	20241028	145400	47518198	1859	1859	1859	1859	0
389	20241028	145300	47518198	1859	1859	1859	1859	0
390	20241028	145200	47518198	1859	1859	1859	1859	0
391	20241028	145100	47518198	1859	1859	1859	1859	0
392	20241028	145000	47518198	1859	1859	1859	1859	0
393	20241028	144900	47518198	1859	1859	1859	1859	0
394	20241028	144800	47518198	1859	1859	1859	1859	0
395	20241028	144700	47518198	1859	1861	1861	1859	55
396	20241028	144600	47415943	1855	1855	1855	1855	0
397	20241028	144500	47415943	1855	1855	1855	1855	0
398	20241028	144400	47415943	1855	1855	1855	1855	0
399	20241028	144300	47415943	1855	1855	1855	1855	0
400	20241028	144200	47415943	1855	1855	1855	1855	0
401	20241028	144100	47415943	1855	1855	1855	1855	0
402	20241028	144000	47415943	1855	1855	1855	1855	0
403	20241028	143900	47415943	1855	1855	1855	1855	0
404	20241028	143800	47415943	1855	1855	1855	1855	20
405	20241028	143700	47378843	1860	1860	1860	1860	10
406	20241028	143600	47360243	1850	1850	1850	1850	0
407	20241028	143500	47360243	1850	1850	1850	1850	0
408	20241028	143400	47360243	1850	1850	1850	1850	0
409	20241028	143300	47360243	1850	1850	1850	1850	0
410	20241028	143200	47360243	1850	1861	1861	1850	367
411	20241028	143100	46679215	1862	1862	1862	1862	20
412	20241028	143000	46641975	1862	1862	1862	1862	0
413	20241028	142900	46641975	1862	1862	1862	1862	0
414	20241028	142800	46641975	1862	1862	1862	1862	0
415	20241028	142700	46641975	1862	1862	1862	1862	0
416	20241028	142600	46641975	1862	1862	1862	1862	20
417	20241028	142500	46604735	1861	1861	1861	1861	18
418	20241028	142400	46571237	1861	1861	1861	1861	0
419	20241028	142300	46571237	1861	1862	1862	1861	220
420	20241028	142200	46161797	1860	1860	1860	1860	100
421	20241028	142100	45975797	1860	1860	1860	1860	0
422	20241028	142000	45975797	1860	1860	1860	1860	9
423	20241028	141900	45959057	1861	1861	1861	1861	0
424	20241028	141800	45959057	1861	1861	1861	1861	0
425	20241028	141700	45959057	1861	1861	1861	1861	0
426	20241028	141600	45959057	1861	1861	1861	1861	0
427	20241028	141500	45959057	1861	1861	1861	1861	27
428	20241028	141400	45908810	1860	1860	1860	1860	0
429	20241028	141300	45908810	1860	1860	1860	1860	0
430	20241028	141200	45908810	1860	1860	1860	1860	0
431	20241028	141100	45908810	1860	1860	1860	1860	0
432	20241028	141000	45908810	1860	1860	1860	1860	0
433	20241028	140900	45908810	1860	1860	1860	1860	0
434	20241028	140800	45908810	1860	1860	1860	1860	0
435	20241028	140700	45908810	1860	1860	1860	1860	0
436	20241028	140600	45908810	1860	1860	1860	1860	0
437	20241028	140500	45908810	1860	1860	1860	1860	0
438	20241028	140400	45908810	1860	1860	1860	1860	0
439	20241028	140300	45908810	1860	1860	1860	1860	0
440	20241028	140200	45908810	1860	1860	1860	1860	0
441	20241028	140100	45908810	1860	1860	1860	1860	0
442	20241028	140000	45908810	1860	1860	1860	1860	0
443	20241028	135900	45908810	1860	1860	1860	1860	0
444	20241028	135800	45908810	1860	1860	1860	1860	0
445	20241028	135700	45908810	1860	1860	1860	1860	0
446	20241028	135600	45908810	1860	1860	1860	1860	1
447	20241028	135500	45906950	1855	1855	1855	1855	0
448	20241028	135400	45906950	1855	1855	1855	1855	0
449	20241028	135300	45906950	1855	1855	1855	1855	0
450	20241028	135200	45906950	1855	1855	1855	1855	0
451	20241028	135100	45906950	1855	1855	1855	1855	0
452	20241028	135000	45906950	1855	1855	1855	1855	0
453	20241028	134900	45906950	1855	1855	1855	1855	0
454	20241028	134800	45906950	1855	1855	1855	1855	0
455	20241028	134700	45906950	1855	1855	1855	1855	0
456	20241028	134600	45906950	1855	1855	1855	1855	1
457	20241028	134500	45905095	1860	1860	1860	1860	0
458	20241028	134400	45905095	1860	1860	1860	1860	11
459	20241028	134300	45884635	1852	1852	1852	1852	0
460	20241028	134200	45884635	1852	1852	1852	1852	0
461	20241028	134100	45884635	1852	1852	1852	1852	0
462	20241028	134000	45884635	1852	1852	1852	1852	0
463	20241028	133900	45884635	1852	1852	1852	1852	0
464	20241028	133800	45884635	1852	1852	1852	1852	0
465	20241028	133700	45884635	1852	1852	1852	1852	0
466	20241028	133600	45884635	1852	1852	1852	1852	0
467	20241028	133500	45884635	1852	1852	1852	1852	0
468	20241028	133400	45884635	1852	1852	1852	1852	0
469	20241028	133300	45884635	1852	1852	1852	1852	0
470	20241028	133200	45884635	1852	1852	1852	1852	0
471	20241028	133100	45884635	1852	1852	1852	1852	0
472	20241028	133000	45884635	1852	1852	1852	1852	0
473	20241028	132900	45884635	1852	1852	1852	1852	0
474	20241028	132800	45884635	1852	1852	1852	1852	0
475	20241028	132700	45884635	1852	1852	1852	1852	5
476	20241028	132600	45875375	1850	1850	1850	1850	0
477	20241028	132500	45875375	1850	1850	1850	1850	0
478	20241028	132400	45875375	1850	1850	1850	1850	0
479	20241028	132300	45875375	1850	1850	1850	1850	0
480	20241028	132200	45875375	1850	1850	1850	1850	0
481	20241028	132100	45875375	1850	1850	1850	1850	0
482	20241028	132000	45875375	1850	1852	1852	1850	880
483	20241028	131900	44247373	1850	1850	1850	1850	0
484	20241028	131800	44247373	1850	1852	1852	1850	251
485	20241028	131700	43782623	1850	1850	1850	1850	0
486	20241028	131600	43782623	1850	1863	1863	1850	1620
487	20241028	131500	40780781	1862	1862	1862	1862	0
488	20241028	131400	40780781	1862	1862	1862	1862	0
489	20241028	131300	40780781	1862	1862	1862	1862	0
490	20241028	131200	40780781	1862	1862	1862	1862	0
491	20241028	131100	40780781	1862	1862	1862	1862	16
492	20241028	131000	40750989	1862	1862	1862	1862	0
493	20241028	130900	40750989	1862	1862	1862	1862	0
494	20241028	130800	40750989	1862	1862	1862	1862	73
495	20241028	130700	40615063	1862	1862	1862	1862	0
496	20241028	130600	40615063	1862	1862	1862	1862	0
497	20241028	130500	40615063	1862	1862	1862	1862	0
498	20241028	130400	40615063	1862	1862	1862	1862	30
499	20241028	130300	40559203	1860	1860	1860	1860	0
500	20241028	130200	40559203	1860	1860	1860	1860	0
501	20241028	130100	40559203	1860	1860	1860	1860	0
502	20241028	130000	40559203	1860	1860	1860	1860	0
503	20241028	125900	40559203	1860	1860	1860	1860	20
504	20241028	125800	40522003	1863	1863	1863	1863	0
505	20241028	125700	40522003	1863	1863	1863	1863	1
506	20241028	125600	40520140	1863	1863	1863	1863	0
507	20241028	125500	40520140	1863	1863	1863	1863	477
508	20241028	125400	39631489	1863	1863	1863	1863	59
509	20241028	125300	39521572	1863	1863	1863	1863	0
510	20241028	125200	39521572	1863	1863	1863	1863	17
511	20241028	125100	39489901	1864	1864	1864	1864	20
512	20241028	125000	39452621	1864	1864	1864	1864	1
513	20241028	124900	39450757	1863	1863	1863	1863	2
514	20241028	124800	39447031	1864	1864	1864	1864	20
515	20241028	124700	39409751	1863	1863	1863	1863	0
516	20241028	124600	39409751	1863	1863	1863	1863	0
517	20241028	124500	39409751	1863	1863	1863	1863	0
518	20241028	124400	39409751	1863	1863	1863	1863	0
519	20241028	124300	39409751	1863	1863	1863	1863	0
520	20241028	124200	39409751	1863	1863	1863	1863	2
521	20241028	124100	39406025	1864	1864	1864	1864	20
522	20241028	124000	39368745	1863	1863	1863	1863	0
523	20241028	123900	39368745	1863	1863	1863	1863	0
524	20241028	123800	39368745	1863	1863	1863	1863	87
525	20241028	123700	39206664	1859	1863	1863	1859	110
526	20241028	123600	39001774	1853	1853	1853	1853	0
527	20241028	123500	39001774	1853	1853	1853	1853	0
528	20241028	123400	39001774	1853	1853	1853	1853	0
529	20241028	123300	39001774	1853	1853	1853	1853	0
530	20241028	123200	39001774	1853	1853	1853	1853	0
531	20241028	123100	39001774	1853	1853	1853	1853	0
532	20241028	123000	39001774	1853	1853	1853	1853	0
533	20241028	122900	39001774	1853	1853	1853	1853	0
534	20241028	122800	39001774	1853	1853	1853	1853	0
535	20241028	122700	39001774	1853	1853	1853	1853	20
536	20241028	122600	38964714	1851	1851	1851	1851	0
537	20241028	122500	38964714	1851	1857	1857	1851	1000
538	20241028	122400	37113205	1850	1850	1850	1850	0
539	20241028	122300	37113205	1850	1850	1850	1850	0
540	20241028	122200	37113205	1850	1850	1850	1850	0
541	20241028	122100	37113205	1850	1850	1850	1850	0
542	20241028	122000	37113205	1850	1850	1850	1850	0
543	20241028	121900	37113205	1850	1850	1850	1850	0
544	20241028	121800	37113205	1850	1850	1850	1850	0
545	20241028	121700	37113205	1850	1850	1850	1850	0
546	20241028	121600	37113205	1850	1850	1850	1850	0
547	20241028	121500	37113205	1850	1850	1850	1850	0
548	20241028	121400	37113205	1850	1850	1850	1850	0
549	20241028	121300	37113205	1850	1850	1850	1850	0
550	20241028	121200	37113205	1850	1850	1850	1850	0
551	20241028	121100	37113205	1850	1850	1850	1850	0
552	20241028	121000	37113205	1850	1850	1850	1850	0
553	20241028	120900	37113205	1850	1850	1850	1850	0
554	20241028	120800	37113205	1850	1850	1850	1850	0
555	20241028	120700	37113205	1850	1850	1850	1850	0
556	20241028	120600	37113205	1850	1850	1850	1850	0
557	20241028	120500	37113205	1850	1850	1850	1850	0
558	20241028	120400	37113205	1850	1850	1850	1850	0
559	20241028	120300	37113205	1850	1850	1850	1850	0
560	20241028	120200	37113205	1850	1850	1850	1850	0
561	20241028	120100	37113205	1850	1850	1850	1850	0
562	20241028	120000	37113205	1850	1850	1850	1850	0
563	20241028	115900	37113205	1850	1850	1850	1850	0
564	20241028	115800	37113205	1850	1850	1850	1850	0
565	20241028	115700	37113205	1850	1850	1850	1850	0
566	20241028	115600	37113205	1850	1850	1850	1850	0
567	20241028	115500	37113205	1850	1850	1850	1850	0
568	20241028	115400	37113205	1850	1850	1850	1850	0
569	20241028	115300	37113205	1850	1850	1850	1850	0
570	20241028	115200	37113205	1850	1850	1850	1850	0
571	20241028	115100	37113205	1850	1850	1850	1850	0
572	20241028	115000	37113205	1850	1850	1850	1850	0
573	20241028	114900	37113205	1850	1850	1850	1850	0
574	20241028	114800	37113205	1850	1850	1850	1850	0
575	20241028	114700	37113205	1850	1850	1850	1850	0
576	20241028	114600	37113205	1850	1850	1850	1850	0
577	20241028	114500	37113205	1850	1850	1850	1850	0
578	20241028	114400	37113205	1850	1850	1850	1850	100
579	20241028	114300	36928205	1850	1858	1858	1850	530
580	20241028	114200	35946844	1863	1863	1863	1863	0
581	20241028	114100	35946844	1863	1863	1863	1863	0
582	20241028	114000	35946844	1863	1863	1863	1863	0
583	20241028	113900	35946844	1863	1863	1863	1863	0
584	20241028	113800	35946844	1863	1863	1863	1863	0
585	20241028	113700	35946844	1863	1863	1863	1863	3
586	20241028	113600	35941255	1850	1850	1850	1850	0
587	20241028	113500	35941255	1850	1850	1850	1850	0
588	20241028	113400	35941255	1850	1850	1850	1850	0
589	20241028	113300	35941255	1850	1850	1850	1850	0
590	20241028	113200	35941255	1850	1850	1850	1850	0
591	20241028	113100	35941255	1850	1850	1850	1850	0
592	20241028	113000	35941255	1850	1850	1850	1850	0
593	20241028	112900	35941255	1850	1850	1850	1850	0
594	20241028	112800	35941255	1850	1850	1850	1850	0
595	20241028	112700	35941255	1850	1850	1850	1850	0
596	20241028	112600	35941255	1850	1850	1850	1850	0
597	20241028	112500	35941255	1850	1850	1850	1850	0
598	20241028	112400	35941255	1850	1850	1850	1850	0
599	20241028	112300	35941255	1850	1850	1850	1850	0
600	20241028	112200	35941255	1850	1850	1850	1850	0
601	20241028	112100	35941255	1850	1850	1850	1850	0
602	20241028	112000	35941255	1850	1850	1850	1850	0
603	20241028	111900	35941255	1850	1850	1850	1850	0
604	20241028	111800	35941255	1850	1850	1850	1850	0
605	20241028	111700	35941255	1850	1850	1850	1850	0
606	20241028	111600	35941255	1850	1850	1850	1850	0
607	20241028	111500	35941255	1850	1850	1850	1850	0
608	20241028	111400	35941255	1850	1850	1850	1850	0
609	20241028	111300	35941255	1850	1850	1850	1850	0
610	20241028	111200	35941255	1850	1850	1850	1850	0
611	20241028	111100	35941255	1850	1850	1850	1850	0
612	20241028	111000	35941255	1850	1850	1850	1850	0
613	20241028	110900	35941255	1850	1850	1850	1850	0
614	20241028	110800	35941255	1850	1850	1850	1850	0
615	20241028	110700	35941255	1850	1850	1850	1850	0
616	20241028	110600	35941255	1850	1850	1850	1850	0
617	20241028	110500	35941255	1850	1850	1850	1850	0
618	20241028	110400	35941255	1850	1850	1850	1850	0
619	20241028	110300	35941255	1850	1850	1850	1850	0
620	20241028	110200	35941255	1850	1850	1850	1850	0
621	20241028	110100	35941255	1850	1850	1850	1850	0
622	20241028	110000	35941255	1850	1850	1850	1850	0
623	20241028	105900	35941255	1850	1850	1850	1850	0
624	20241028	105800	35941255	1850	1850	1850	1850	0
625	20241028	105700	35941255	1850	1850	1850	1850	0
626	20241028	105600	35941255	1850	1850	1850	1850	0
627	20241028	105500	35941255	1850	1850	1850	1850	0
628	20241028	105400	35941255	1850	1850	1850	1850	0
629	20241028	105300	35941255	1850	1850	1850	1850	0
630	20241028	105200	35941255	1850	1851	1851	1850	200
631	20241028	105100	35571235	1850	1850	1850	1850	0
632	20241028	105000	35571235	1850	1850	1850	1850	0
633	20241028	104900	35571235	1850	1850	1850	1850	0
634	20241028	104800	35571235	1850	1850	1850	1850	0
635	20241028	104700	35571235	1850	1852	1852	1850	2900
636	20241028	104600	30205873	1850	1850	1850	1850	0
637	20241028	104500	30205873	1850	1850	1850	1850	0
638	20241028	104400	30205873	1850	1850	1850	1850	0
639	20241028	104300	30205873	1850	1855	1855	1850	1975
640	20241028	104200	26550163	1864	1864	1864	1864	0
641	20241028	104100	26550163	1864	1864	1864	1864	0
642	20241028	104000	26550163	1864	1864	1864	1864	0
643	20241028	103900	26550163	1864	1864	1864	1864	0
644	20241028	103800	26550163	1864	1864	1864	1864	0
645	20241028	103700	26550163	1864	1864	1864	1864	0
646	20241028	103600	26550163	1864	1864	1864	1864	0
647	20241028	103500	26550163	1864	1864	1864	1864	0
648	20241028	103400	26550163	1864	1864	1864	1864	0
649	20241028	103300	26550163	1864	1864	1864	1864	0
650	20241028	103200	26550163	1864	1864	1864	1864	0
651	20241028	103100	26550163	1864	1864	1864	1864	0
652	20241028	103000	26550163	1864	1864	1864	1864	0
653	20241028	102900	26550163	1864	1864	1864	1864	0
654	20241028	102800	26550163	1864	1864	1864	1864	0
655	20241028	102700	26550163	1864	1864	1864	1864	0
656	20241028	102600	26550163	1864	1864	1864	1864	0
657	20241028	102500	26550163	1864	1864	1864	1864	0
658	20241028	102400	26550163	1864	1864	1864	1864	0
659	20241028	102300	26550163	1864	1864	1864	1864	0
660	20241028	102200	26550163	1864	1864	1864	1864	0
661	20241028	102100	26550163	1864	1864	1864	1864	0
662	20241028	102000	26550163	1864	1864	1864	1864	0
663	20241028	101900	26550163	1864	1864	1864	1864	0
664	20241028	101800	26550163	1864	1864	1864	1864	0
665	20241028	101700	26550163	1864	1864	1864	1864	0
666	20241028	101600	26550163	1864	1864	1864	1864	0
667	20241028	101500	26550163	1864	1864	1864	1864	11
668	20241028	101400	26529659	1850	1850	1850	1850	0
669	20241028	101300	26529659	1850	1850	1850	1850	0
670	20241028	101200	26529659	1850	1850	1850	1850	99
671	20241028	101100	26346509	1850	1852	1852	1850	184
672	20241028	101000	26005937	1851	1851	1851	1851	15
673	20241028	100900	25978172	1850	1850	1850	1850	0
674	20241028	100800	25978172	1850	1850	1850	1850	0
675	20241028	100700	25978172	1850	1850	1850	1850	0
676	20241028	100600	25978172	1850	1844	1850	1840	4013
677	20241028	100500	18558148	1845	1846	1846	1845	178
678	20241028	100400	18229676	1845	1845	1845	1845	0
679	20241028	100300	18229676	1845	1845	1845	1845	0
680	20241028	100200	18229676	1845	1845	1845	1845	0
681	20241028	100100	18229676	1845	1845	1845	1845	0
682	20241028	100000	18229676	1845	1845	1845	1845	0
683	20241028	095900	18229676	1845	1845	1845	1845	0
684	20241028	095800	18229676	1845	1847	1847	1845	150
685	20241028	095700	17952797	1847	1847	1847	1847	0
686	20241028	095600	17952797	1847	1850	1850	1847	126
687	20241028	095500	17719949	1850	1853	1853	1850	160
688	20241028	095400	17423690	1864	1864	1864	1864	0
689	20241028	095300	17423690	1864	1864	1864	1864	0
690	20241028	095200	17423690	1864	1864	1864	1864	100
691	20241028	095100	17237290	1864	1864	1864	1864	0
692	20241028	095000	17237290	1864	1864	1864	1864	268
693	20241028	094900	16737738	1864	1864	1864	1864	0
694	20241028	094800	16737738	1864	1864	1864	1864	198
695	20241028	094700	16368666	1864	1864	1864	1864	0
696	20241028	094600	16368666	1864	1864	1864	1864	2
697	20241028	094500	16364938	1847	1847	1847	1847	0
698	20241028	094400	16364938	1847	1847	1847	1847	0
699	20241028	094300	16364938	1847	1847	1847	1847	0
700	20241028	094200	16364938	1847	1847	1847	1847	0
701	20241028	094100	16364938	1847	1850	1850	1847	217
702	20241028	094000	15963890	1850	1850	1850	1850	0
703	20241028	093900	15963890	1850	1850	1850	1850	0
704	20241028	093800	15963890	1850	1850	1850	1850	360
705	20241028	093700	15297890	1865	1865	1865	1865	0
706	20241028	093600	15297890	1865	1865	1865	1865	0
707	20241028	093500	15297890	1865	1865	1865	1865	0
708	20241028	093400	15297890	1865	1865	1865	1865	20
709	20241028	093300	15260590	1864	1864	1864	1864	0
710	20241028	093200	15260590	1864	1864	1864	1864	0
711	20241028	093100	15260590	1864	1864	1864	1864	0
712	20241028	093000	15260590	1864	1864	1864	1864	996
713	20241028	092900	13404046	1864	1867	1867	1864	1159
714	20241028	092800	11240662	1868	1868	1868	1868	0
715	20241028	092700	11240662	1868	1868	1868	1868	1
716	20241028	092600	11238794	1868	1868	1868	1868	20
717	20241028	092500	11201434	1868	1868	1868	1868	0
718	20241028	092400	11201434	1868	1868	1868	1868	50
719	20241028	092300	11108034	1868	1868	1868	1868	0
720	20241028	092200	11108034	1868	1870	1870	1868	16
721	20241028	092100	11078144	1868	1871	1871	1868	250
722	20241028	092000	10610601	1882	1882	1882	1882	0
723	20241028	091900	10610601	1882	1882	1882	1882	0
724	20241028	091800	10610601	1882	1882	1882	1882	0
725	20241028	091700	10610601	1882	1882	1882	1882	0
726	20241028	091600	10610601	1882	1896	1896	1882	535
727	20241028	091500	9599864	1897	1897	1897	1897	0
728	20241028	091400	9599864	1897	1897	1897	1897	0
729	20241028	091300	9599864	1897	1897	1897	1897	0
730	20241028	091200	9599864	1897	1897	1897	1897	0
731	20241028	091100	9599864	1897	1897	1897	1897	0
732	20241028	091000	9599864	1897	1897	1897	1897	0
733	20241028	090900	9599864	1897	1897	1897	1897	9
734	20241028	090800	9582791	1897	1897	1897	1897	20
735	20241028	090700	9544851	1897	1897	1897	1897	0
736	20241028	090600	9544851	1897	1897	1897	1897	3
737	20241028	090500	9539160	1897	1897	1897	1897	12
738	20241028	090400	9516396	1882	1882	1882	1882	0
739	20241028	090300	9516396	1882	1882	1882	1882	0
740	20241028	090200	9516396	1882	1882	1882	1882	866
741	20241028	090100	7886584	1864	1864	1864	1864	4156
742	20241028	090000	139800	1864	1864	1864	1864	29