KissMeData/024890/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	190800	60789465	1907	1907	1907	1907	693
3	20231030	190700	60789465	1907	1907	1907	1907	0
4	20231030	190600	60789465	1907	1907	1907	1907	0
5	20231030	190500	60789465	1907	1907	1907	1907	0
6	20231030	190400	60789465	1907	1907	1907	1907	0
7	20231030	190300	60789465	1907	1907	1907	1907	0
8	20231030	190200	60789465	1907	1907	1907	1907	0
9	20231030	190100	60789465	1907	1907	1907	1907	0
10	20231030	190000	60789465	1907	1907	1907	1907	0
11	20231030	185900	60789465	1907	1907	1907	1907	0
12	20231030	185800	60789465	1907	1907	1907	1907	0
13	20231030	185700	60789465	1907	1907	1907	1907	0
14	20231030	185600	60789465	1907	1907	1907	1907	0
15	20231030	185500	60789465	1907	1907	1907	1907	0
16	20231030	185400	60789465	1907	1907	1907	1907	0
17	20231030	185300	60789465	1907	1907	1907	1907	0
18	20231030	185200	60789465	1907	1907	1907	1907	0
19	20231030	185100	60789465	1907	1907	1907	1907	0
20	20231030	185000	60789465	1907	1907	1907	1907	0
21	20231030	184900	60789465	1907	1907	1907	1907	0
22	20231030	184800	60789465	1907	1907	1907	1907	0
23	20231030	184700	60789465	1907	1907	1907	1907	0
24	20231030	184600	60789465	1907	1907	1907	1907	0
25	20231030	184500	60789465	1907	1907	1907	1907	0
26	20231030	184400	60789465	1907	1907	1907	1907	0
27	20231030	184300	60789465	1907	1907	1907	1907	0
28	20231030	184200	60789465	1907	1907	1907	1907	0
29	20231030	184100	60789465	1907	1907	1907	1907	0
30	20231030	184000	60789465	1907	1907	1907	1907	0
31	20231030	183900	60789465	1907	1907	1907	1907	0
32	20231030	183800	60789465	1907	1907	1907	1907	693
33	20231030	183700	60789465	1907	1907	1907	1907	0
34	20231030	183600	60789465	1907	1907	1907	1907	0
35	20231030	183500	60789465	1907	1907	1907	1907	0
36	20231030	183400	60789465	1907	1907	1907	1907	0
37	20231030	183300	60789465	1907	1907	1907	1907	0
38	20231030	183200	60789465	1907	1907	1907	1907	0
39	20231030	183100	60789465	1907	1907	1907	1907	0
40	20231030	183000	60789465	1907	1907	1907	1907	0
41	20231030	182900	60789465	1907	1907	1907	1907	0
42	20231030	182800	60789465	1907	1907	1907	1907	0
43	20231030	182700	60789465	1907	1907	1907	1907	0
44	20231030	182600	60789465	1907	1907	1907	1907	0
45	20231030	182500	60789465	1907	1907	1907	1907	0
46	20231030	182400	60789465	1907	1907	1907	1907	0
47	20231030	182300	60789465	1907	1907	1907	1907	0
48	20231030	182200	60789465	1907	1907	1907	1907	0
49	20231030	182100	60789465	1907	1907	1907	1907	0
50	20231030	182000	60789465	1907	1907	1907	1907	0
51	20231030	181900	60789465	1907	1907	1907	1907	0
52	20231030	181800	60789465	1907	1907	1907	1907	0
53	20231030	181700	60789465	1907	1907	1907	1907	0
54	20231030	181600	60789465	1907	1907	1907	1907	0
55	20231030	181500	60789465	1907	1907	1907	1907	0
56	20231030	181400	60789465	1907	1907	1907	1907	0
57	20231030	181300	60789465	1907	1907	1907	1907	0
58	20231030	181200	60789465	1907	1907	1907	1907	0
59	20231030	181100	60789465	1907	1907	1907	1907	0
60	20231030	181000	60789465	1907	1907	1907	1907	0
61	20231030	180900	60789465	1907	1907	1907	1907	0
62	20231030	180800	60789465	1907	1907	1907	1907	693
63	20231030	180700	60789465	1907	1907	1907	1907	0
64	20231030	180600	60789465	1907	1907	1907	1907	0
65	20231030	180500	60789465	1907	1907	1907	1907	0
66	20231030	180400	60789465	1907	1907	1907	1907	0
67	20231030	180300	60789465	1907	1907	1907	1907	0
68	20231030	180200	60789465	1907	1907	1907	1907	0
69	20231030	180100	60789465	1907	1907	1907	1907	0
70	20231030	180000	60789465	1907	1907	1907	1907	0
71	20231030	175900	60789465	1907	1907	1907	1907	0
72	20231030	175800	60789465	1907	1907	1907	1907	0
73	20231030	175700	60789465	1907	1907	1907	1907	0
74	20231030	175600	60789465	1907	1907	1907	1907	0
75	20231030	175500	60789465	1907	1907	1907	1907	0
76	20231030	175400	60789465	1907	1907	1907	1907	0
77	20231030	175300	60789465	1907	1907	1907	1907	0
78	20231030	175200	60789465	1907	1907	1907	1907	0
79	20231030	175100	60789465	1907	1907	1907	1907	0
80	20231030	175000	60789465	1907	1907	1907	1907	0
81	20231030	174900	60789465	1907	1907	1907	1907	0
82	20231030	174800	60789465	1907	1907	1907	1907	0
83	20231030	174700	60789465	1907	1907	1907	1907	0
84	20231030	174600	60789465	1907	1907	1907	1907	0
85	20231030	174500	60789465	1907	1907	1907	1907	0
86	20231030	174400	60789465	1907	1907	1907	1907	0
87	20231030	174300	60789465	1907	1907	1907	1907	0
88	20231030	174200	60789465	1907	1907	1907	1907	0
89	20231030	174100	60789465	1907	1907	1907	1907	0
90	20231030	174000	60789465	1907	1907	1907	1907	0
91	20231030	173900	60789465	1907	1907	1907	1907	0
92	20231030	173800	60789465	1907	1907	1907	1907	693
93	20231030	173700	60789465	1907	1907	1907	1907	0
94	20231030	173600	60789465	1907	1907	1907	1907	0
95	20231030	173500	60789465	1907	1907	1907	1907	0
96	20231030	173400	60789465	1907	1907	1907	1907	0
97	20231030	173300	60789465	1907	1907	1907	1907	0
98	20231030	173200	60789465	1907	1907	1907	1907	0
99	20231030	173100	60789465	1907	1907	1907	1907	0
100	20231030	173000	60789465	1907	1907	1907	1907	0
101	20231030	172900	60789465	1907	1907	1907	1907	0
102	20231030	172800	60789465	1907	1907	1907	1907	0
103	20231030	172700	60789465	1907	1907	1907	1907	0
104	20231030	172600	60789465	1907	1907	1907	1907	0
105	20231030	172500	60789465	1907	1907	1907	1907	0
106	20231030	172400	60789465	1907	1907	1907	1907	0
107	20231030	172300	60789465	1907	1907	1907	1907	0
108	20231030	172200	60789465	1907	1907	1907	1907	0
109	20231030	172100	60789465	1907	1907	1907	1907	0
110	20231030	172000	60789465	1907	1907	1907	1907	0
111	20231030	171900	60789465	1907	1907	1907	1907	0
112	20231030	171800	60789465	1907	1907	1907	1907	0
113	20231030	171700	60789465	1907	1907	1907	1907	0
114	20231030	171600	60789465	1907	1907	1907	1907	0
115	20231030	171500	60789465	1907	1907	1907	1907	0
116	20231030	171400	60789465	1907	1907	1907	1907	0
117	20231030	171300	60789465	1907	1907	1907	1907	0
118	20231030	171200	60789465	1907	1907	1907	1907	0
119	20231030	171100	60789465	1907	1907	1907	1907	0
120	20231030	171000	60789465	1907	1907	1907	1907	0
121	20231030	170900	60789465	1907	1907	1907	1907	0
122	20231030	170800	60789465	1907	1907	1907	1907	693
123	20231030	170700	60789465	1907	1907	1907	1907	0
124	20231030	170600	60789465	1907	1907	1907	1907	0
125	20231030	170500	60789465	1907	1907	1907	1907	0
126	20231030	170400	60789465	1907	1907	1907	1907	0
127	20231030	170300	60789465	1907	1907	1907	1907	0
128	20231030	170200	60789465	1907	1907	1907	1907	0
129	20231030	170100	60789465	1907	1907	1907	1907	0
130	20231030	170000	60789465	1907	1907	1907	1907	0
131	20231030	165900	60789465	1907	1907	1907	1907	0
132	20231030	165800	60789465	1907	1907	1907	1907	0
133	20231030	165700	60789465	1907	1907	1907	1907	0
134	20231030	165600	60789465	1907	1907	1907	1907	0
135	20231030	165500	60789465	1907	1907	1907	1907	0
136	20231030	165400	60789465	1907	1907	1907	1907	0
137	20231030	165300	60789465	1907	1907	1907	1907	0
138	20231030	165200	60789465	1907	1907	1907	1907	0
139	20231030	165100	60789465	1907	1907	1907	1907	0
140	20231030	165000	60789465	1907	1907	1907	1907	0
141	20231030	164900	60789465	1907	1907	1907	1907	0
142	20231030	164800	60789465	1907	1907	1907	1907	0
143	20231030	164700	60789465	1907	1907	1907	1907	0
144	20231030	164600	60789465	1907	1907	1907	1907	0
145	20231030	164500	60789465	1907	1907	1907	1907	0
146	20231030	164400	60789465	1907	1907	1907	1907	0
147	20231030	164300	60789465	1907	1907	1907	1907	0
148	20231030	164200	60789465	1907	1907	1907	1907	0
149	20231030	164100	60789465	1907	1907	1907	1907	0
150	20231030	164000	60789465	1907	1907	1907	1907	0
151	20231030	163900	60789465	1907	1907	1907	1907	0
152	20231030	163800	60789465	1907	1907	1907	1907	693
153	20231030	163700	60789465	1907	1907	1907	1907	0
154	20231030	163600	60789465	1907	1907	1907	1907	0
155	20231030	163500	60789465	1907	1907	1907	1907	0
156	20231030	163400	60789465	1907	1907	1907	1907	0
157	20231030	163300	60789465	1907	1907	1907	1907	0
158	20231030	163200	60789465	1907	1907	1907	1907	0
159	20231030	163100	60789465	1907	1907	1907	1907	0
160	20231030	163000	60789465	1907	1907	1907	1907	0
161	20231030	162900	60789465	1907	1907	1907	1907	0
162	20231030	162800	60789465	1907	1907	1907	1907	0
163	20231030	162700	60789465	1907	1907	1907	1907	0
164	20231030	162600	60789465	1907	1907	1907	1907	0
165	20231030	162500	60789465	1907	1907	1907	1907	0
166	20231030	162400	60789465	1907	1907	1907	1907	0
167	20231030	162300	60789465	1907	1907	1907	1907	0
168	20231030	162200	60789465	1907	1907	1907	1907	0
169	20231030	162100	60789465	1907	1907	1907	1907	0
170	20231030	162000	60789465	1907	1907	1907	1907	0
171	20231030	161900	60789465	1907	1907	1907	1907	0
172	20231030	161800	60789465	1907	1907	1907	1907	0
173	20231030	161700	60789465	1907	1907	1907	1907	0
174	20231030	161600	60789465	1907	1907	1907	1907	0
175	20231030	161500	60789465	1907	1907	1907	1907	0
176	20231030	161400	60789465	1907	1907	1907	1907	0
177	20231030	161300	60789465	1907	1907	1907	1907	0
178	20231030	161200	60789465	1907	1907	1907	1907	0
179	20231030	161100	60789465	1907	1907	1907	1907	0
180	20231030	161000	60789465	1907	1907	1907	1907	0
181	20231030	160900	60789465	1907	1907	1907	1907	0
182	20231030	160800	60789465	1907	1907	1907	1907	693
183	20231030	160700	60789465	1907	1907	1907	1907	0
184	20231030	160600	60789465	1907	1907	1907	1907	0
185	20231030	160500	60789465	1907	1907	1907	1907	0
186	20231030	160400	60789465	1907	1907	1907	1907	0
187	20231030	160300	60789465	1907	1907	1907	1907	0
188	20231030	160200	60789465	1907	1907	1907	1907	0
189	20231030	160100	60789465	1907	1907	1907	1907	0
190	20231030	160000	60789465	1907	1907	1907	1907	0
191	20231030	155900	60789465	1907	1907	1907	1907	0
192	20231030	155800	60789465	1907	1907	1907	1907	0
193	20231030	155700	60789465	1907	1907	1907	1907	0
194	20231030	155600	60789465	1907	1907	1907	1907	0
195	20231030	155500	60789465	1907	1907	1907	1907	0
196	20231030	155400	60789465	1907	1907	1907	1907	0
197	20231030	155300	60789465	1907	1907	1907	1907	0
198	20231030	155200	60789465	1907	1907	1907	1907	0
199	20231030	155100	60789465	1907	1907	1907	1907	0
200	20231030	155000	60789465	1907	1907	1907	1907	0
201	20231030	154900	60789465	1907	1907	1907	1907	0
202	20231030	154800	60789465	1907	1907	1907	1907	0
203	20231030	154700	60789465	1907	1907	1907	1907	0
204	20231030	154600	60789465	1907	1907	1907	1907	0
205	20231030	154500	60789465	1907	1907	1907	1907	0
206	20231030	154400	60789465	1907	1907	1907	1907	0
207	20231030	154300	60789465	1907	1907	1907	1907	0
208	20231030	154200	60789465	1907	1907	1907	1907	0
209	20231030	154100	60789465	1907	1907	1907	1907	0
210	20231030	154000	60789465	1907	1907	1907	1907	0
211	20231030	153900	60789465	1907	1907	1907	1907	0
212	20231030	153800	60789465	1907	1907	1907	1907	693
213	20231030	153700	60789465	1907	1907	1907	1907	0
214	20231030	153600	60789465	1907	1907	1907	1907	0
215	20231030	153500	60789465	1907	1907	1907	1907	0
216	20231030	153400	60789465	1907	1907	1907	1907	0
217	20231030	153300	60789465	1907	1907	1907	1907	0
218	20231030	153200	60789465	1907	1907	1907	1907	0
219	20231030	153100	60789465	1907	1907	1907	1907	0
220	20231030	153000	60789465	1907	1907	1907	1907	693
221	20231030	152900	59467914	1901	1901	1901	1901	0
222	20231030	152800	59467914	1901	1901	1901	1901	0
223	20231030	152700	59467914	1901	1901	1901	1901	0
224	20231030	152600	59467914	1901	1901	1901	1901	0
225	20231030	152500	59467914	1901	1901	1901	1901	0
226	20231030	152400	59467914	1901	1901	1901	1901	0
227	20231030	152300	59467914	1901	1901	1901	1901	0
228	20231030	152200	59467914	1901	1901	1901	1901	0
229	20231030	152100	59467914	1901	1901	1901	1901	0
230	20231030	152000	59467914	1901	1901	1901	1901	0
231	20231030	151900	59467914	1901	1901	1901	1901	3
232	20231030	151800	59462211	1901	1901	1901	1901	2
233	20231030	151700	59458409	1901	1902	1902	1901	10
234	20231030	151600	59439390	1901	1901	1901	1901	2
235	20231030	151500	59435588	1901	1901	1901	1901	0
236	20231030	151400	59435588	1901	1901	1901	1901	2
237	20231030	151300	59431786	1901	1901	1901	1901	0
238	20231030	151200	59431786	1901	1901	1901	1901	32
239	20231030	151100	59370954	1900	1900	1900	1900	0
240	20231030	151000	59370954	1900	1900	1900	1900	76
241	20231030	150900	59226554	1900	1899	1900	1899	169
242	20231030	150800	58905455	1899	1899	1899	1899	0
243	20231030	150700	58905455	1899	1899	1899	1899	1
244	20231030	150600	58903556	1899	1899	1899	1899	0
245	20231030	150500	58903556	1899	1899	1899	1899	56
246	20231030	150400	58797212	1899	1899	1899	1899	0
247	20231030	150300	58797212	1899	1899	1899	1899	0
248	20231030	150200	58797212	1899	1899	1899	1899	8
249	20231030	150100	58782020	1898	1898	1898	1898	1
250	20231030	150000	58780122	1898	1898	1898	1898	1
251	20231030	145900	58778224	1898	1898	1898	1898	0
252	20231030	145800	58778224	1898	1898	1898	1898	1
253	20231030	145700	58776326	1898	1898	1898	1898	0
254	20231030	145600	58776326	1898	1898	1898	1898	1
255	20231030	145500	58774428	1898	1898	1898	1898	2
256	20231030	145400	58770632	1898	1898	1898	1898	0
257	20231030	145300	58770632	1898	1898	1898	1898	2
258	20231030	145200	58766836	1898	1898	1898	1898	0
259	20231030	145100	58766836	1898	1898	1898	1898	1
260	20231030	145000	58764938	1898	1898	1898	1898	0
261	20231030	144900	58764938	1898	1898	1898	1898	1
262	20231030	144800	58763040	1898	1898	1898	1898	1
263	20231030	144700	58761142	1898	1898	1898	1898	1
264	20231030	144600	58759244	1898	1898	1898	1898	0
265	20231030	144500	58759244	1898	1898	1898	1898	1
266	20231030	144400	58757346	1898	1898	1898	1898	1
267	20231030	144300	58755448	1898	1899	1899	1898	26
268	20231030	144200	58706088	1898	1898	1898	1898	0
269	20231030	144100	58706088	1898	1898	1898	1898	0
270	20231030	144000	58706088	1898	1898	1898	1898	0
271	20231030	143900	58706088	1898	1898	1898	1898	0
272	20231030	143800	58706088	1898	1898	1898	1898	0
273	20231030	143700	58706088	1898	1898	1898	1898	0
274	20231030	143600	58706088	1898	1898	1898	1898	0
275	20231030	143500	58706088	1898	1898	1898	1898	1
276	20231030	143400	58704190	1898	1897	1898	1897	2
277	20231030	143300	58700395	1896	1895	1896	1894	82
278	20231030	143200	58545009	1894	1894	1894	1894	0
279	20231030	143100	58545009	1894	1894	1894	1894	0
280	20231030	143000	58545009	1894	1894	1894	1894	0
281	20231030	142900	58545009	1894	1894	1894	1894	0
282	20231030	142800	58545009	1894	1894	1894	1894	0
283	20231030	142700	58545009	1894	1895	1896	1894	102
284	20231030	142600	58351630	1896	1896	1896	1896	0
285	20231030	142500	58351630	1896	1896	1896	1896	0
286	20231030	142400	58351630	1896	1896	1896	1896	0
287	20231030	142300	58351630	1896	1895	1896	1895	5
288	20231030	142200	58342153	1894	1894	1894	1894	0
289	20231030	142100	58342153	1894	1894	1894	1894	0
290	20231030	142000	58342153	1894	1894	1894	1894	0
291	20231030	141900	58342153	1894	1894	1894	1894	0
292	20231030	141800	58342153	1894	1894	1894	1894	2
293	20231030	141700	58338365	1893	1893	1893	1893	1
294	20231030	141600	58336472	1893	1893	1893	1893	0
295	20231030	141500	58336472	1893	1893	1893	1893	0
296	20231030	141400	58336472	1893	1893	1893	1893	0
297	20231030	141300	58336472	1893	1893	1893	1893	3
298	20231030	141200	58330793	1893	1893	1893	1893	0
299	20231030	141100	58330793	1893	1893	1893	1893	0
300	20231030	141000	58330793	1893	1893	1893	1893	1
301	20231030	140900	58328900	1893	1893	1893	1893	0
302	20231030	140800	58328900	1893	1893	1893	1893	1
303	20231030	140700	58327007	1894	1894	1894	1894	0
304	20231030	140600	58327007	1894	1894	1894	1894	1
305	20231030	140500	58325113	1894	1894	1894	1894	1
306	20231030	140400	58323219	1894	1894	1894	1894	0
307	20231030	140300	58323219	1894	1894	1894	1894	1
308	20231030	140200	58321325	1894	1894	1894	1894	0
309	20231030	140100	58321325	1894	1894	1894	1894	0
310	20231030	140000	58321325	1894	1894	1894	1894	0
311	20231030	135900	58321325	1894	1894	1894	1894	1
312	20231030	135800	58319431	1894	1894	1894	1894	0
313	20231030	135700	58319431	1894	1894	1894	1894	0
314	20231030	135600	58319431	1894	1894	1894	1894	1
315	20231030	135500	58317537	1894	1894	1894	1894	1
316	20231030	135400	58315643	1895	1895	1895	1895	0
317	20231030	135300	58315643	1895	1895	1895	1895	0
318	20231030	135200	58315643	1895	1894	1895	1894	60
319	20231030	135100	58201944	1894	1894	1894	1894	0
320	20231030	135000	58201944	1894	1894	1894	1894	1
321	20231030	134900	58200050	1894	1894	1894	1894	0
322	20231030	134800	58200050	1894	1894	1894	1894	23
323	20231030	134700	58156488	1894	1894	1894	1894	0
324	20231030	134600	58156488	1894	1895	1895	1894	22
325	20231030	134500	58114800	1894	1894	1894	1894	2
326	20231030	134400	58111012	1894	1894	1894	1894	1
327	20231030	134300	58109118	1894	1894	1894	1894	1
328	20231030	134200	58107224	1894	1894	1894	1894	0
329	20231030	134100	58107224	1894	1894	1894	1894	3
330	20231030	134000	58101542	1893	1894	1894	1893	56
331	20231030	133900	57995484	1894	1894	1894	1894	1
332	20231030	133800	57993590	1895	1895	1895	1895	0
333	20231030	133700	57993590	1895	1895	1895	1895	0
334	20231030	133600	57993590	1895	1895	1895	1895	0
335	20231030	133500	57993590	1895	1895	1895	1895	0
336	20231030	133400	57993590	1895	1894	1895	1894	18
337	20231030	133300	57959488	1893	1893	1893	1893	1
338	20231030	133200	57957595	1892	1892	1892	1892	2
339	20231030	133100	57953811	1892	1892	1892	1892	0
340	20231030	133000	57953811	1892	1892	1892	1892	1
341	20231030	132900	57951919	1894	1894	1894	1894	0
342	20231030	132800	57951919	1894	1896	1896	1892	479
343	20231030	132700	57043822	1896	1896	1896	1896	0
344	20231030	132600	57043822	1896	1896	1896	1896	1
345	20231030	132500	57041926	1900	1900	1900	1900	0
346	20231030	132400	57041926	1900	1900	1900	1900	0
347	20231030	132300	57041926	1900	1900	1900	1900	0
348	20231030	132200	57041926	1900	1900	1900	1900	0
349	20231030	132100	57041926	1900	1900	1900	1900	0
350	20231030	132000	57041926	1900	1900	1900	1900	0
351	20231030	131900	57041926	1900	1900	1900	1900	0
352	20231030	131800	57041926	1900	1900	1900	1900	0
353	20231030	131700	57041926	1900	1900	1900	1900	0
354	20231030	131600	57041926	1900	1900	1900	1900	0
355	20231030	131500	57041926	1900	1900	1900	1900	3
356	20231030	131400	57036226	1896	1896	1896	1896	0
357	20231030	131300	57036226	1896	1896	1896	1896	0
358	20231030	131200	57036226	1896	1896	1896	1896	0
359	20231030	131100	57036226	1896	1896	1896	1896	1
360	20231030	131000	57034330	1901	1901	1901	1901	0
361	20231030	130900	57034330	1901	1901	1901	1901	0
362	20231030	130800	57034330	1901	1901	1901	1901	0
363	20231030	130700	57034330	1901	1901	1901	1901	0
364	20231030	130600	57034330	1901	1901	1901	1901	0
365	20231030	130500	57034330	1901	1901	1901	1901	0
366	20231030	130400	57034330	1901	1901	1901	1901	0
367	20231030	130300	57034330	1901	1901	1901	1901	0
368	20231030	130200	57034330	1901	1901	1901	1901	0
369	20231030	130100	57034330	1901	1901	1901	1901	0
370	20231030	130000	57034330	1901	1897	1901	1897	7
371	20231030	125900	57021043	1896	1896	1896	1896	0
372	20231030	125800	57021043	1896	1896	1896	1896	0
373	20231030	125700	57021043	1896	1896	1896	1896	0
374	20231030	125600	57021043	1896	1896	1896	1896	0
375	20231030	125500	57021043	1896	1896	1896	1896	0
376	20231030	125400	57021043	1896	1896	1896	1896	0
377	20231030	125300	57021043	1896	1896	1896	1896	0
378	20231030	125200	57021043	1896	1895	1896	1895	106
379	20231030	125100	56820080	1895	1895	1895	1895	0
380	20231030	125000	56820080	1895	1895	1895	1895	0
381	20231030	124900	56820080	1895	1895	1895	1895	2
382	20231030	124800	56816290	1895	1895	1895	1895	1
383	20231030	124700	56814395	1895	1895	1895	1895	0
384	20231030	124600	56814395	1895	1895	1895	1895	1
385	20231030	124500	56812500	1895	1892	1895	1892	28
386	20231030	124400	56759521	1892	1894	1894	1892	435
387	20231030	124300	55936455	1894	1895	1895	1894	104
388	20231030	124200	55739383	1896	1896	1896	1896	0
389	20231030	124100	55739383	1896	1896	1896	1896	15
390	20231030	124000	55710943	1895	1895	1895	1895	0
391	20231030	123900	55710943	1895	1895	1895	1895	0
392	20231030	123800	55710943	1895	1895	1895	1895	1
393	20231030	123700	55709048	1900	1900	1900	1900	0
394	20231030	123600	55709048	1900	1900	1900	1900	0
395	20231030	123500	55709048	1900	1900	1900	1900	0
396	20231030	123400	55709048	1900	1900	1900	1900	0
397	20231030	123300	55709048	1900	1900	1900	1900	0
398	20231030	123200	55709048	1900	1900	1900	1900	0
399	20231030	123100	55709048	1900	1900	1900	1900	1
400	20231030	123000	55707148	1897	1897	1897	1897	0
401	20231030	122900	55707148	1897	1897	1897	1897	0
402	20231030	122800	55707148	1897	1896	1897	1896	8
403	20231030	122700	55691975	1894	1894	1894	1894	0
404	20231030	122600	55691975	1894	1894	1894	1894	0
405	20231030	122500	55691975	1894	1894	1894	1894	0
406	20231030	122400	55691975	1894	1894	1894	1894	0
407	20231030	122300	55691975	1894	1895	1895	1894	20
408	20231030	122200	55654077	1894	1894	1894	1894	1
409	20231030	122100	55652183	1892	1892	1892	1892	0
410	20231030	122000	55652183	1892	1892	1892	1892	0
411	20231030	121900	55652183	1892	1892	1892	1892	0
412	20231030	121800	55652183	1892	1892	1892	1892	0
413	20231030	121700	55652183	1892	1892	1892	1892	0
414	20231030	121600	55652183	1892	1892	1892	1892	0
415	20231030	121500	55652183	1892	1892	1892	1892	0
416	20231030	121400	55652183	1892	1892	1892	1892	0
417	20231030	121300	55652183	1892	1895	1895	1892	141
418	20231030	121200	55385278	1894	1894	1894	1894	0
419	20231030	121100	55385278	1894	1894	1894	1894	42
420	20231030	121000	55305730	1892	1892	1892	1892	0
421	20231030	120900	55305730	1892	1894	1894	1892	438
422	20231030	120800	54476215	1892	1895	1895	1892	233
423	20231030	120700	54034902	1895	1898	1898	1895	599
424	20231030	120600	52898304	1900	1900	1900	1900	110
425	20231030	120500	52689304	1901	1910	1910	1901	288
426	20231030	120400	52140730	1914	1914	1914	1914	0
427	20231030	120300	52140730	1914	1914	1914	1914	0
428	20231030	120200	52140730	1914	1914	1914	1914	0
429	20231030	120100	52140730	1914	1914	1914	1914	0
430	20231030	120000	52140730	1914	1914	1914	1914	0
431	20231030	115900	52140730	1914	1914	1914	1914	0
432	20231030	115800	52140730	1914	1914	1914	1914	0
433	20231030	115700	52140730	1914	1902	1914	1902	100
434	20231030	115600	51949794	1901	1901	1901	1901	0
435	20231030	115500	51949794	1901	1901	1901	1901	0
436	20231030	115400	51949794	1901	1901	1901	1901	0
437	20231030	115300	51949794	1901	1899	1901	1899	124
438	20231030	115200	51714309	1898	1898	1898	1898	0
439	20231030	115100	51714309	1898	1898	1898	1898	0
440	20231030	115000	51714309	1898	1899	1899	1898	48
441	20231030	114900	51623158	1899	1900	1900	1898	260
442	20231030	114800	51129250	1900	1900	1900	1900	1
443	20231030	114700	51127350	1904	1904	1904	1904	21
444	20231030	114600	51087366	1904	1904	1904	1904	0
445	20231030	114500	51087366	1904	1904	1904	1904	217
446	20231030	114400	50674198	1904	1905	1905	1904	111
447	20231030	114300	50462754	1903	1902	1915	1902	1495
448	20231030	114200	47607220	1902	1902	1902	1902	0
449	20231030	114100	47607220	1902	1903	1905	1902	2065
450	20231030	114000	43675110	1902	1902	1902	1902	5
451	20231030	113900	43665600	1903	1905	1905	1903	21
452	20231030	113800	43625635	1901	1909	1910	1901	651
453	20231030	113700	42382942	1910	1901	1910	1901	1330
454	20231030	113600	39847865	1901	1901	1902	1901	39
455	20231030	113500	39773705	1896	1896	1896	1896	0
456	20231030	113400	39773705	1896	1896	1896	1896	0
457	20231030	113300	39773705	1896	1896	1901	1896	2811
458	20231030	113200	34438223	1896	1896	1896	1896	0
459	20231030	113100	34438223	1896	1896	1896	1896	0
460	20231030	113000	34438223	1896	1896	1896	1896	0
461	20231030	112900	34438223	1896	1896	1896	1896	0
462	20231030	112800	34438223	1896	1896	1896	1896	19
463	20231030	112700	34402199	1894	1895	1895	1894	115
464	20231030	112600	34184278	1894	1894	1894	1894	2
465	20231030	112500	34180490	1893	1893	1893	1893	11
466	20231030	112400	34159667	1892	1892	1892	1892	0
467	20231030	112300	34159667	1892	1892	1892	1892	1
468	20231030	112200	34157775	1892	1892	1892	1892	0
469	20231030	112100	34157775	1892	1892	1892	1892	0
470	20231030	112000	34157775	1892	1892	1892	1892	1
471	20231030	111900	34155883	1890	1890	1890	1890	0
472	20231030	111800	34155883	1890	1890	1890	1890	1
473	20231030	111700	34153993	1890	1890	1890	1890	1
474	20231030	111600	34152103	1890	1890	1890	1890	0
475	20231030	111500	34152103	1890	1890	1890	1890	0
476	20231030	111400	34152103	1890	1895	1895	1890	235
477	20231030	111300	33707503	1895	1894	1895	1894	73
478	20231030	111200	33569180	1894	1894	1894	1894	0
479	20231030	111100	33569180	1894	1894	1894	1894	0
480	20231030	111000	33569180	1894	1894	1894	1894	2
481	20231030	110900	33565392	1895	1895	1895	1895	0
482	20231030	110800	33565392	1895	1895	1895	1895	3
483	20231030	110700	33559707	1895	1895	1895	1895	0
484	20231030	110600	33559707	1895	1895	1895	1892	21
485	20231030	110500	33519968	1892	1892	1892	1892	0
486	20231030	110400	33519968	1892	1892	1892	1892	0
487	20231030	110300	33519968	1892	1892	1892	1892	59
488	20231030	110200	33408340	1892	1896	1897	1892	65
489	20231030	110100	33285105	1892	1894	1895	1892	133
490	20231030	110000	33033302	1892	1892	1892	1892	1
491	20231030	105900	33031410	1892	1892	1892	1892	23
492	20231030	105800	32987894	1892	1892	1892	1892	0
493	20231030	105700	32987894	1892	1892	1892	1892	0
494	20231030	105600	32987894	1892	1892	1892	1892	1
495	20231030	105500	32986002	1892	1892	1892	1892	0
496	20231030	105400	32986002	1892	1892	1892	1892	1
497	20231030	105300	32984110	1890	1890	1890	1890	3
498	20231030	105200	32978440	1885	1886	1886	1885	640
499	20231030	105100	31771969	1885	1885	1885	1885	0
500	20231030	105000	31771969	1885	1890	1890	1885	58
501	20231030	104900	31662499	1890	1891	1891	1885	860
502	20231030	104800	30037144	1892	1892	1892	1892	0
503	20231030	104700	30037144	1892	1892	1892	1892	1
504	20231030	104600	30035252	1891	1891	1892	1891	25
505	20231030	104500	29987976	1888	1893	1893	1888	9
506	20231030	104400	29970958	1893	1887	1893	1887	13
507	20231030	104300	29946355	1886	1893	1894	1886	80
508	20231030	104200	29795079	1893	1893	1893	1892	37
509	20231030	104100	29725052	1893	1894	1894	1893	262
510	20231030	104000	29228911	1893	1897	1899	1893	374
511	20231030	103900	28519233	1892	1893	1897	1892	836
512	20231030	103800	26934488	1892	1888	1892	1888	109
513	20231030	103700	26728296	1886	1886	1890	1886	511
514	20231030	103600	25763917	1885	1883	1885	1872	289
515	20231030	103500	25219446	1883	1879	1883	1871	426
516	20231030	103400	24417838	1876	1876	1876	1876	0
517	20231030	103300	24417838	1876	1876	1876	1876	0
518	20231030	103200	24417838	1876	1876	1876	1876	173
519	20231030	103100	24093290	1875	1880	1880	1875	80
520	20231030	103000	23943275	1875	1875	1875	1875	311
521	20231030	102900	23360150	1870	1870	1870	1870	0
522	20231030	102800	23360150	1870	1870	1870	1870	78
523	20231030	102700	23214290	1870	1870	1870	1870	0
524	20231030	102600	23214290	1870	1870	1870	1870	20
525	20231030	102500	23176890	1870	1870	1870	1870	326
526	20231030	102400	22567270	1868	1868	1875	1868	3728
527	20231030	102300	15583274	1868	1868	1868	1868	89
528	20231030	102200	15417022	1866	1873	1873	1866	664
529	20231030	102100	14173726	1871	1872	1873	1871	1777
530	20231030	102000	10846892	1872	1872	1872	1872	22
531	20231030	101900	10805708	1865	1865	1865	1865	0
532	20231030	101800	10805708	1865	1865	1865	1865	108
533	20231030	101700	10604288	1872	1872	1872	1872	1
534	20231030	101600	10602416	1872	1872	1872	1872	0
535	20231030	101500	10602416	1872	1867	1872	1867	44
536	20231030	101400	10520058	1867	1873	1873	1866	901
537	20231030	101300	8835501	1873	1873	1873	1873	1
538	20231030	101200	8833628	1867	1867	1867	1867	0
539	20231030	101100	8833628	1867	1867	1867	1867	0
540	20231030	101000	8833628	1867	1867	1867	1867	9
541	20231030	100900	8816825	1866	1866	1866	1866	12
542	20231030	100800	8794433	1856	1856	1856	1856	0
543	20231030	100700	8794433	1856	1856	1856	1856	0
544	20231030	100600	8794433	1856	1856	1856	1856	0
545	20231030	100500	8794433	1856	1856	1856	1856	0
546	20231030	100400	8794433	1856	1856	1856	1856	0
547	20231030	100300	8794433	1856	1856	1856	1856	0
548	20231030	100200	8794433	1856	1856	1856	1856	137
549	20231030	100100	8540161	1855	1855	1855	1855	0
550	20231030	100000	8540161	1855	1855	1855	1855	0
551	20231030	095900	8540161	1855	1855	1855	1855	0
552	20231030	095800	8540161	1855	1865	1865	1855	108
553	20231030	095700	8338811	1855	1855	1855	1855	0
554	20231030	095600	8338811	1855	1855	1855	1855	0
555	20231030	095500	8338811	1855	1855	1855	1855	51
556	20231030	095400	8244206	1854	1854	1854	1854	0
557	20231030	095300	8244206	1854	1854	1854	1854	0
558	20231030	095200	8244206	1854	1863	1863	1854	229
559	20231030	095100	7818647	1863	1863	1863	1863	0
560	20231030	095000	7818647	1863	1863	1863	1863	20
561	20231030	094900	7781387	1863	1863	1863	1863	34
562	20231030	094800	7718045	1855	1863	1864	1855	536
563	20231030	094700	6719302	1864	1864	1864	1864	0
564	20231030	094600	6719302	1864	1864	1864	1864	0
565	20231030	094500	6719302	1864	1864	1864	1864	0
566	20231030	094400	6719302	1864	1864	1864	1864	0
567	20231030	094300	6719302	1864	1864	1864	1864	0
568	20231030	094200	6719302	1864	1864	1864	1864	17
569	20231030	094100	6687614	1864	1864	1864	1864	0
570	20231030	094000	6687614	1864	1864	1864	1864	0
571	20231030	093900	6687614	1864	1864	1864	1864	0
572	20231030	093800	6687614	1864	1864	1864	1864	10
573	20231030	093700	6668974	1855	1855	1855	1855	0
574	20231030	093600	6668974	1855	1855	1855	1855	0
575	20231030	093500	6668974	1855	1855	1855	1855	1
576	20231030	093400	6667119	1854	1854	1854	1854	0
577	20231030	093300	6667119	1854	1854	1854	1854	0
578	20231030	093200	6667119	1854	1864	1865	1854	14
579	20231030	093100	6641081	1864	1865	1865	1864	73
580	20231030	093000	6504979	1864	1864	1864	1864	11
581	20231030	092900	6484475	1864	1862	1864	1862	3
582	20231030	092800	6478887	1863	1863	1863	1863	0
583	20231030	092700	6478887	1863	1863	1863	1863	0
584	20231030	092600	6478887	1863	1863	1863	1863	0
585	20231030	092500	6478887	1863	1862	1863	1862	10
586	20231030	092400	6460261	1865	1865	1865	1865	31
587	20231030	092300	6402446	1853	1853	1853	1853	0
588	20231030	092200	6402446	1853	1853	1853	1853	0
589	20231030	092100	6402446	1853	1853	1853	1853	0
590	20231030	092000	6402446	1853	1853	1853	1853	0
591	20231030	091900	6402446	1853	1849	1853	1843	627
592	20231030	091800	5241136	1848	1848	1848	1848	0
593	20231030	091700	5241136	1848	1847	1849	1843	124
594	20231030	091600	5012102	1843	1843	1843	1843	0
595	20231030	091500	5012102	1843	1843	1843	1843	0
596	20231030	091400	5012102	1843	1843	1843	1843	0
597	20231030	091300	5012102	1843	1843	1843	1843	0
598	20231030	091200	5012102	1843	1843	1843	1843	0
599	20231030	091100	5012102	1843	1843	1843	1843	6
600	20231030	091000	5001044	1845	1845	1845	1845	9
601	20231030	090900	4984439	1845	1847	1847	1845	20
602	20231030	090800	4947513	1849	1853	1853	1849	18
603	20231030	090700	4914207	1852	1852	1852	1852	0
604	20231030	090600	4914207	1852	1852	1852	1852	5
605	20231030	090500	4904947	1853	1852	1853	1852	7
606	20231030	090400	4891982	1838	1838	1838	1838	82
607	20231030	090300	4741266	1837	1837	1837	1837	0
608	20231030	090200	4741266	1837	1837	1837	1837	0
609	20231030	090100	4741266	1837	1837	1837	1837	0
610	20231030	090000	4741266	1837	1832	1837	1832	2588