KissMeData/254120/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	205600	168580647	1875	1875	1875	1875	8278
3	20241029	205500	168580647	1875	1875	1875	1875	0
4	20241029	205400	168580647	1875	1875	1875	1875	0
5	20241029	205300	168580647	1875	1875	1875	1875	0
6	20241029	205200	168580647	1875	1875	1875	1875	0
7	20241029	205100	168580647	1875	1875	1875	1875	0
8	20241029	205000	168580647	1875	1875	1875	1875	0
9	20241029	204900	168580647	1875	1875	1875	1875	0
10	20241029	204800	168580647	1875	1875	1875	1875	0
11	20241029	204700	168580647	1875	1875	1875	1875	0
12	20241029	204600	168580647	1875	1875	1875	1875	0
13	20241029	204500	168580647	1875	1875	1875	1875	0
14	20241029	204400	168580647	1875	1875	1875	1875	0
15	20241029	204300	168580647	1875	1875	1875	1875	0
16	20241029	204200	168580647	1875	1875	1875	1875	0
17	20241029	204100	168580647	1875	1875	1875	1875	0
18	20241029	204000	168580647	1875	1875	1875	1875	0
19	20241029	203900	168580647	1875	1875	1875	1875	0
20	20241029	203800	168580647	1875	1875	1875	1875	0
21	20241029	203700	168580647	1875	1875	1875	1875	0
22	20241029	203600	168580647	1875	1875	1875	1875	0
23	20241029	203500	168580647	1875	1875	1875	1875	0
24	20241029	203400	168580647	1875	1875	1875	1875	0
25	20241029	203300	168580647	1875	1875	1875	1875	0
26	20241029	203200	168580647	1875	1875	1875	1875	0
27	20241029	203100	168580647	1875	1875	1875	1875	0
28	20241029	203000	168580647	1875	1875	1875	1875	0
29	20241029	202900	168580647	1875	1875	1875	1875	0
30	20241029	202800	168580647	1875	1875	1875	1875	0
31	20241029	202700	168580647	1875	1875	1875	1875	0
32	20241029	202600	168580647	1875	1875	1875	1875	8278
33	20241029	202500	168580647	1875	1875	1875	1875	0
34	20241029	202400	168580647	1875	1875	1875	1875	0
35	20241029	202300	168580647	1875	1875	1875	1875	0
36	20241029	202200	168580647	1875	1875	1875	1875	0
37	20241029	202100	168580647	1875	1875	1875	1875	0
38	20241029	202000	168580647	1875	1875	1875	1875	0
39	20241029	201900	168580647	1875	1875	1875	1875	0
40	20241029	201800	168580647	1875	1875	1875	1875	0
41	20241029	201700	168580647	1875	1875	1875	1875	0
42	20241029	201600	168580647	1875	1875	1875	1875	0
43	20241029	201500	168580647	1875	1875	1875	1875	0
44	20241029	201400	168580647	1875	1875	1875	1875	0
45	20241029	201300	168580647	1875	1875	1875	1875	0
46	20241029	201200	168580647	1875	1875	1875	1875	0
47	20241029	201100	168580647	1875	1875	1875	1875	0
48	20241029	201000	168580647	1875	1875	1875	1875	0
49	20241029	200900	168580647	1875	1875	1875	1875	0
50	20241029	200800	168580647	1875	1875	1875	1875	0
51	20241029	200700	168580647	1875	1875	1875	1875	0
52	20241029	200600	168580647	1875	1875	1875	1875	0
53	20241029	200500	168580647	1875	1875	1875	1875	0
54	20241029	200400	168580647	1875	1875	1875	1875	0
55	20241029	200300	168580647	1875	1875	1875	1875	0
56	20241029	200200	168580647	1875	1875	1875	1875	0
57	20241029	200100	168580647	1875	1875	1875	1875	0
58	20241029	200000	168580647	1875	1875	1875	1875	0
59	20241029	195900	168580647	1875	1875	1875	1875	0
60	20241029	195800	168580647	1875	1875	1875	1875	0
61	20241029	195700	168580647	1875	1875	1875	1875	0
62	20241029	195600	168580647	1875	1875	1875	1875	8278
63	20241029	195500	168580647	1875	1875	1875	1875	0
64	20241029	195400	168580647	1875	1875	1875	1875	0
65	20241029	195300	168580647	1875	1875	1875	1875	0
66	20241029	195200	168580647	1875	1875	1875	1875	0
67	20241029	195100	168580647	1875	1875	1875	1875	0
68	20241029	195000	168580647	1875	1875	1875	1875	0
69	20241029	194900	168580647	1875	1875	1875	1875	0
70	20241029	194800	168580647	1875	1875	1875	1875	0
71	20241029	194700	168580647	1875	1875	1875	1875	0
72	20241029	194600	168580647	1875	1875	1875	1875	0
73	20241029	194500	168580647	1875	1875	1875	1875	0
74	20241029	194400	168580647	1875	1875	1875	1875	0
75	20241029	194300	168580647	1875	1875	1875	1875	0
76	20241029	194200	168580647	1875	1875	1875	1875	0
77	20241029	194100	168580647	1875	1875	1875	1875	0
78	20241029	194000	168580647	1875	1875	1875	1875	0
79	20241029	193900	168580647	1875	1875	1875	1875	0
80	20241029	193800	168580647	1875	1875	1875	1875	0
81	20241029	193700	168580647	1875	1875	1875	1875	0
82	20241029	193600	168580647	1875	1875	1875	1875	0
83	20241029	193500	168580647	1875	1875	1875	1875	0
84	20241029	193400	168580647	1875	1875	1875	1875	0
85	20241029	193300	168580647	1875	1875	1875	1875	0
86	20241029	193200	168580647	1875	1875	1875	1875	0
87	20241029	193100	168580647	1875	1875	1875	1875	0
88	20241029	193000	168580647	1875	1875	1875	1875	0
89	20241029	192900	168580647	1875	1875	1875	1875	0
90	20241029	192800	168580647	1875	1875	1875	1875	0
91	20241029	192700	168580647	1875	1875	1875	1875	0
92	20241029	192600	168580647	1875	1875	1875	1875	8278
93	20241029	192500	168580647	1875	1875	1875	1875	0
94	20241029	192400	168580647	1875	1875	1875	1875	0
95	20241029	192300	168580647	1875	1875	1875	1875	0
96	20241029	192200	168580647	1875	1875	1875	1875	0
97	20241029	192100	168580647	1875	1875	1875	1875	0
98	20241029	192000	168580647	1875	1875	1875	1875	0
99	20241029	191900	168580647	1875	1875	1875	1875	0
100	20241029	191800	168580647	1875	1875	1875	1875	0
101	20241029	191700	168580647	1875	1875	1875	1875	0
102	20241029	191600	168580647	1875	1875	1875	1875	0
103	20241029	191500	168580647	1875	1875	1875	1875	0
104	20241029	191400	168580647	1875	1875	1875	1875	0
105	20241029	191300	168580647	1875	1875	1875	1875	0
106	20241029	191200	168580647	1875	1875	1875	1875	0
107	20241029	191100	168580647	1875	1875	1875	1875	0
108	20241029	191000	168580647	1875	1875	1875	1875	0
109	20241029	190900	168580647	1875	1875	1875	1875	0
110	20241029	190800	168580647	1875	1875	1875	1875	0
111	20241029	190700	168580647	1875	1875	1875	1875	0
112	20241029	190600	168580647	1875	1875	1875	1875	0
113	20241029	190500	168580647	1875	1875	1875	1875	0
114	20241029	190400	168580647	1875	1875	1875	1875	0
115	20241029	190300	168580647	1875	1875	1875	1875	0
116	20241029	190200	168580647	1875	1875	1875	1875	0
117	20241029	190100	168580647	1875	1875	1875	1875	0
118	20241029	190000	168580647	1875	1875	1875	1875	0
119	20241029	185900	168580647	1875	1875	1875	1875	0
120	20241029	185800	168580647	1875	1875	1875	1875	0
121	20241029	185700	168580647	1875	1875	1875	1875	0
122	20241029	185600	168580647	1875	1875	1875	1875	8278
123	20241029	185500	168580647	1875	1875	1875	1875	0
124	20241029	185400	168580647	1875	1875	1875	1875	0
125	20241029	185300	168580647	1875	1875	1875	1875	0
126	20241029	185200	168580647	1875	1875	1875	1875	0
127	20241029	185100	168580647	1875	1875	1875	1875	0
128	20241029	185000	168580647	1875	1875	1875	1875	0
129	20241029	184900	168580647	1875	1875	1875	1875	0
130	20241029	184800	168580647	1875	1875	1875	1875	0
131	20241029	184700	168580647	1875	1875	1875	1875	0
132	20241029	184600	168580647	1875	1875	1875	1875	0
133	20241029	184500	168580647	1875	1875	1875	1875	0
134	20241029	184400	168580647	1875	1875	1875	1875	0
135	20241029	184300	168580647	1875	1875	1875	1875	0
136	20241029	184200	168580647	1875	1875	1875	1875	0
137	20241029	184100	168580647	1875	1875	1875	1875	0
138	20241029	184000	168580647	1875	1875	1875	1875	0
139	20241029	183900	168580647	1875	1875	1875	1875	0
140	20241029	183800	168580647	1875	1875	1875	1875	0
141	20241029	183700	168580647	1875	1875	1875	1875	0
142	20241029	183600	168580647	1875	1875	1875	1875	0
143	20241029	183500	168580647	1875	1875	1875	1875	0
144	20241029	183400	168580647	1875	1875	1875	1875	0
145	20241029	183300	168580647	1875	1875	1875	1875	0
146	20241029	183200	168580647	1875	1875	1875	1875	0
147	20241029	183100	168580647	1875	1875	1875	1875	0
148	20241029	183000	168580647	1875	1875	1875	1875	0
149	20241029	182900	168580647	1875	1875	1875	1875	0
150	20241029	182800	168580647	1875	1875	1875	1875	0
151	20241029	182700	168580647	1875	1875	1875	1875	0
152	20241029	182600	168580647	1875	1875	1875	1875	8278
153	20241029	182500	168580647	1875	1875	1875	1875	0
154	20241029	182400	168580647	1875	1875	1875	1875	0
155	20241029	182300	168580647	1875	1875	1875	1875	0
156	20241029	182200	168580647	1875	1875	1875	1875	0
157	20241029	182100	168580647	1875	1875	1875	1875	0
158	20241029	182000	168580647	1875	1875	1875	1875	0
159	20241029	181900	168580647	1875	1875	1875	1875	0
160	20241029	181800	168580647	1875	1875	1875	1875	0
161	20241029	181700	168580647	1875	1875	1875	1875	0
162	20241029	181600	168580647	1875	1875	1875	1875	0
163	20241029	181500	168580647	1875	1875	1875	1875	0
164	20241029	181400	168580647	1875	1875	1875	1875	0
165	20241029	181300	168580647	1875	1875	1875	1875	0
166	20241029	181200	168580647	1875	1875	1875	1875	0
167	20241029	181100	168580647	1875	1875	1875	1875	0
168	20241029	181000	168580647	1875	1875	1875	1875	0
169	20241029	180900	168580647	1875	1875	1875	1875	0
170	20241029	180800	168580647	1875	1875	1875	1875	0
171	20241029	180700	168580647	1875	1875	1875	1875	0
172	20241029	180600	168580647	1875	1875	1875	1875	0
173	20241029	180500	168580647	1875	1875	1875	1875	0
174	20241029	180400	168580647	1875	1875	1875	1875	0
175	20241029	180300	168580647	1875	1875	1875	1875	0
176	20241029	180200	168580647	1875	1875	1875	1875	0
177	20241029	180100	168580647	1875	1875	1875	1875	0
178	20241029	180000	168580647	1875	1875	1875	1875	0
179	20241029	175900	168580647	1875	1875	1875	1875	0
180	20241029	175800	168580647	1875	1875	1875	1875	0
181	20241029	175700	168580647	1875	1875	1875	1875	0
182	20241029	175600	168580647	1875	1875	1875	1875	8278
183	20241029	175500	168580647	1875	1875	1875	1875	0
184	20241029	175400	168580647	1875	1875	1875	1875	0
185	20241029	175300	168580647	1875	1875	1875	1875	0
186	20241029	175200	168580647	1875	1875	1875	1875	0
187	20241029	175100	168580647	1875	1875	1875	1875	0
188	20241029	175000	168580647	1875	1875	1875	1875	0
189	20241029	174900	168580647	1875	1875	1875	1875	0
190	20241029	174800	168580647	1875	1875	1875	1875	0
191	20241029	174700	168580647	1875	1875	1875	1875	0
192	20241029	174600	168580647	1875	1875	1875	1875	0
193	20241029	174500	168580647	1875	1875	1875	1875	0
194	20241029	174400	168580647	1875	1875	1875	1875	0
195	20241029	174300	168580647	1875	1875	1875	1875	0
196	20241029	174200	168580647	1875	1875	1875	1875	0
197	20241029	174100	168580647	1875	1875	1875	1875	0
198	20241029	174000	168580647	1875	1875	1875	1875	0
199	20241029	173900	168580647	1875	1875	1875	1875	0
200	20241029	173800	168580647	1875	1875	1875	1875	0
201	20241029	173700	168580647	1875	1875	1875	1875	0
202	20241029	173600	168580647	1875	1875	1875	1875	0
203	20241029	173500	168580647	1875	1875	1875	1875	0
204	20241029	173400	168580647	1875	1875	1875	1875	0
205	20241029	173300	168580647	1875	1875	1875	1875	0
206	20241029	173200	168580647	1875	1875	1875	1875	0
207	20241029	173100	168580647	1875	1875	1875	1875	0
208	20241029	173000	168580647	1875	1875	1875	1875	0
209	20241029	172900	168580647	1875	1875	1875	1875	0
210	20241029	172800	168580647	1875	1875	1875	1875	0
211	20241029	172700	168580647	1875	1875	1875	1875	0
212	20241029	172600	168580647	1875	1875	1875	1875	8278
213	20241029	172500	168580647	1875	1875	1875	1875	0
214	20241029	172400	168580647	1875	1875	1875	1875	0
215	20241029	172300	168580647	1875	1875	1875	1875	0
216	20241029	172200	168580647	1875	1875	1875	1875	0
217	20241029	172100	168580647	1875	1875	1875	1875	0
218	20241029	172000	168580647	1875	1875	1875	1875	0
219	20241029	171900	168580647	1875	1875	1875	1875	0
220	20241029	171800	168580647	1875	1875	1875	1875	0
221	20241029	171700	168580647	1875	1875	1875	1875	0
222	20241029	171600	168580647	1875	1875	1875	1875	0
223	20241029	171500	168580647	1875	1875	1875	1875	0
224	20241029	171400	168580647	1875	1875	1875	1875	0
225	20241029	171300	168580647	1875	1875	1875	1875	0
226	20241029	171200	168580647	1875	1875	1875	1875	0
227	20241029	171100	168580647	1875	1875	1875	1875	0
228	20241029	171000	168580647	1875	1875	1875	1875	0
229	20241029	170900	168580647	1875	1875	1875	1875	0
230	20241029	170800	168580647	1875	1875	1875	1875	0
231	20241029	170700	168580647	1875	1875	1875	1875	0
232	20241029	170600	168580647	1875	1875	1875	1875	0
233	20241029	170500	168580647	1875	1875	1875	1875	0
234	20241029	170400	168580647	1875	1875	1875	1875	0
235	20241029	170300	168580647	1875	1875	1875	1875	0
236	20241029	170200	168580647	1875	1875	1875	1875	0
237	20241029	170100	168580647	1875	1875	1875	1875	0
238	20241029	170000	168580647	1875	1875	1875	1875	0
239	20241029	165900	168580647	1875	1875	1875	1875	0
240	20241029	165800	168580647	1875	1875	1875	1875	0
241	20241029	165700	168580647	1875	1875	1875	1875	0
242	20241029	165600	168580647	1875	1875	1875	1875	8278
243	20241029	165500	168580647	1875	1875	1875	1875	0
244	20241029	165400	168580647	1875	1875	1875	1875	0
245	20241029	165300	168580647	1875	1875	1875	1875	0
246	20241029	165200	168580647	1875	1875	1875	1875	0
247	20241029	165100	168580647	1875	1875	1875	1875	0
248	20241029	165000	168580647	1875	1875	1875	1875	0
249	20241029	164900	168580647	1875	1875	1875	1875	0
250	20241029	164800	168580647	1875	1875	1875	1875	0
251	20241029	164700	168580647	1875	1875	1875	1875	0
252	20241029	164600	168580647	1875	1875	1875	1875	0
253	20241029	164500	168580647	1875	1875	1875	1875	0
254	20241029	164400	168580647	1875	1875	1875	1875	0
255	20241029	164300	168580647	1875	1875	1875	1875	0
256	20241029	164200	168580647	1875	1875	1875	1875	0
257	20241029	164100	168580647	1875	1875	1875	1875	0
258	20241029	164000	168580647	1875	1875	1875	1875	0
259	20241029	163900	168580647	1875	1875	1875	1875	0
260	20241029	163800	168580647	1875	1875	1875	1875	0
261	20241029	163700	168580647	1875	1875	1875	1875	0
262	20241029	163600	168580647	1875	1875	1875	1875	0
263	20241029	163500	168580647	1875	1875	1875	1875	0
264	20241029	163400	168580647	1875	1875	1875	1875	0
265	20241029	163300	168580647	1875	1875	1875	1875	0
266	20241029	163200	168580647	1875	1875	1875	1875	0
267	20241029	163100	168580647	1875	1875	1875	1875	0
268	20241029	163000	168580647	1875	1875	1875	1875	0
269	20241029	162900	168580647	1875	1875	1875	1875	0
270	20241029	162800	168580647	1875	1875	1875	1875	0
271	20241029	162700	168580647	1875	1875	1875	1875	0
272	20241029	162600	168580647	1875	1875	1875	1875	8278
273	20241029	162500	168580647	1875	1875	1875	1875	0
274	20241029	162400	168580647	1875	1875	1875	1875	0
275	20241029	162300	168580647	1875	1875	1875	1875	0
276	20241029	162200	168580647	1875	1875	1875	1875	0
277	20241029	162100	168580647	1875	1875	1875	1875	0
278	20241029	162000	168580647	1875	1875	1875	1875	0
279	20241029	161900	168580647	1875	1875	1875	1875	0
280	20241029	161800	168580647	1875	1875	1875	1875	0
281	20241029	161700	168580647	1875	1875	1875	1875	0
282	20241029	161600	168580647	1875	1875	1875	1875	0
283	20241029	161500	168580647	1875	1875	1875	1875	0
284	20241029	161400	168580647	1875	1875	1875	1875	0
285	20241029	161300	168580647	1875	1875	1875	1875	0
286	20241029	161200	168580647	1875	1875	1875	1875	0
287	20241029	161100	168580647	1875	1875	1875	1875	0
288	20241029	161000	168580647	1875	1875	1875	1875	0
289	20241029	160900	168580647	1875	1875	1875	1875	0
290	20241029	160800	168580647	1875	1875	1875	1875	0
291	20241029	160700	168580647	1875	1875	1875	1875	0
292	20241029	160600	168580647	1875	1875	1875	1875	0
293	20241029	160500	168580647	1875	1875	1875	1875	0
294	20241029	160400	168580647	1875	1875	1875	1875	0
295	20241029	160300	168580647	1875	1875	1875	1875	0
296	20241029	160200	168580647	1875	1875	1875	1875	0
297	20241029	160100	168580647	1875	1875	1875	1875	0
298	20241029	160000	168580647	1875	1875	1875	1875	0
299	20241029	155900	168580647	1875	1875	1875	1875	0
300	20241029	155800	168580647	1875	1875	1875	1875	0
301	20241029	155700	168580647	1875	1875	1875	1875	0
302	20241029	155600	168580647	1875	1875	1875	1875	8278
303	20241029	155500	168580647	1875	1875	1875	1875	0
304	20241029	155400	168580647	1875	1875	1875	1875	0
305	20241029	155300	168580647	1875	1875	1875	1875	0
306	20241029	155200	168580647	1875	1875	1875	1875	0
307	20241029	155100	168580647	1875	1875	1875	1875	0
308	20241029	155000	168580647	1875	1875	1875	1875	0
309	20241029	154900	168580647	1875	1875	1875	1875	0
310	20241029	154800	168580647	1875	1875	1875	1875	0
311	20241029	154700	168580647	1875	1875	1875	1875	0
312	20241029	154600	168580647	1875	1875	1875	1875	0
313	20241029	154500	168580647	1875	1875	1875	1875	0
314	20241029	154400	168580647	1875	1875	1875	1875	0
315	20241029	154300	168580647	1875	1875	1875	1875	0
316	20241029	154200	168580647	1875	1875	1875	1875	0
317	20241029	154100	168580647	1875	1875	1875	1875	0
318	20241029	154000	168580647	1875	1875	1875	1875	0
319	20241029	153900	168580647	1875	1875	1875	1875	0
320	20241029	153800	168580647	1875	1875	1875	1875	0
321	20241029	153700	168580647	1875	1875	1875	1875	0
322	20241029	153600	168580647	1875	1875	1875	1875	0
323	20241029	153500	168580647	1875	1875	1875	1875	0
324	20241029	153400	168580647	1875	1875	1875	1875	0
325	20241029	153300	168580647	1875	1875	1875	1875	0
326	20241029	153200	168580647	1875	1875	1875	1875	0
327	20241029	153100	168580647	1875	1875	1875	1875	0
328	20241029	153000	168580647	1875	1875	1875	1875	8278
329	20241029	152900	153059397	1891	1891	1891	1891	0
330	20241029	152800	153059397	1891	1891	1891	1891	0
331	20241029	152700	153059397	1891	1891	1891	1891	0
332	20241029	152600	153059397	1891	1891	1891	1891	0
333	20241029	152500	153059397	1891	1891	1891	1891	0
334	20241029	152400	153059397	1891	1891	1891	1891	0
335	20241029	152300	153059397	1891	1891	1891	1891	0
336	20241029	152200	153059397	1891	1891	1891	1891	0
337	20241029	152100	153059397	1891	1891	1891	1891	0
338	20241029	152000	153059397	1891	1891	1891	1891	0
339	20241029	151900	153059397	1891	1892	1892	1877	5352
340	20241029	151800	143006234	1892	1893	1893	1880	5003
341	20241029	151700	133599991	1880	1894	1894	1880	5001
342	20241029	151600	124193468	1882	1882	1882	1882	0
343	20241029	151500	124193468	1882	1882	1882	1882	0
344	20241029	151400	124193468	1882	1883	1883	1882	100
345	20241029	151300	124005267	1880	1892	1892	1880	5000
346	20241029	151200	114595492	1892	1892	1892	1892	0
347	20241029	151100	114595492	1892	1892	1892	1892	0
348	20241029	151000	114595492	1892	1893	1893	1892	62
349	20241029	150900	114478187	1896	1896	1896	1896	0
350	20241029	150800	114478187	1896	1896	1896	1896	0
351	20241029	150700	114478187	1896	1896	1896	1896	0
352	20241029	150600	114478187	1896	1896	1896	1896	170
353	20241029	150500	114155867	1896	1895	1896	1895	28
354	20241029	150400	114102784	1896	1896	1896	1896	0
355	20241029	150300	114102784	1896	1894	1896	1894	287
356	20241029	150200	113558921	1890	1889	1891	1889	207
357	20241029	150100	113167892	1888	1888	1888	1888	0
358	20241029	150000	113167892	1888	1888	1888	1888	0
359	20241029	145900	113167892	1888	1883	1888	1883	11045
360	20241029	145800	92343235	1883	1883	1883	1883	0
361	20241029	145700	92343235	1883	1883	1883	1883	706
362	20241029	145600	91013837	1883	1883	1883	1883	37
363	20241029	145500	90944166	1883	1883	1883	1883	0
364	20241029	145400	90944166	1883	1883	1883	1883	0
365	20241029	145300	90944166	1883	1883	1883	1883	4
366	20241029	145200	90936634	1882	1882	1882	1882	73
367	20241029	145100	90799248	1883	1883	1883	1883	50
368	20241029	145000	90705098	1883	1883	1883	1883	63
369	20241029	144900	90586469	1883	1883	1883	1882	130
370	20241029	144800	90341680	1883	1883	1883	1883	0
371	20241029	144700	90341680	1883	1883	1883	1882	1782
372	20241029	144600	86987674	1883	1883	1883	1883	2
373	20241029	144500	86983908	1883	1883	1883	1883	100
374	20241029	144400	86795608	1883	1883	1883	1883	8
375	20241029	144300	86780544	1883	1883	1883	1883	667
376	20241029	144200	85524583	1883	1883	1883	1883	3127
377	20241029	144100	79636442	1882	1882	1882	1882	0
378	20241029	144000	79636442	1882	1882	1882	1882	5
379	20241029	143900	79627032	1883	1883	1883	1883	11
380	20241029	143800	79606319	1883	1883	1883	1883	0
381	20241029	143700	79606319	1883	1883	1883	1882	223
382	20241029	143600	79186610	1883	1883	1883	1883	6
383	20241029	143500	79175312	1883	1883	1883	1882	1251
384	20241029	143400	76820684	1882	1884	1884	1882	269
385	20241029	143300	76314163	1883	1883	1883	1883	0
386	20241029	143200	76314163	1883	1884	1884	1883	897
387	20241029	143100	74625110	1885	1885	1885	1885	0
388	20241029	143000	74625110	1885	1885	1885	1885	538
389	20241029	142900	73610980	1885	1885	1885	1885	11
390	20241029	142800	73590245	1885	1885	1885	1885	0
391	20241029	142700	73590245	1885	1885	1885	1885	0
392	20241029	142600	73590245	1885	1885	1885	1885	0
393	20241029	142500	73590245	1885	1885	1885	1885	0
394	20241029	142400	73590245	1885	1885	1885	1885	0
395	20241029	142300	73590245	1885	1885	1885	1885	0
396	20241029	142200	73590245	1885	1885	1885	1885	0
397	20241029	142100	73590245	1885	1885	1885	1885	0
398	20241029	142000	73590245	1885	1885	1885	1885	0
399	20241029	141900	73590245	1885	1884	1885	1883	102
400	20241029	141800	73398165	1885	1885	1885	1885	5
401	20241029	141700	73388740	1885	1885	1885	1885	0
402	20241029	141600	73388740	1885	1885	1885	1885	10
403	20241029	141500	73369890	1885	1885	1885	1885	50
404	20241029	141400	73275640	1884	1884	1884	1884	1
405	20241029	141300	73273756	1883	1883	1883	1883	0
406	20241029	141200	73273756	1883	1883	1883	1883	71
407	20241029	141100	73140063	1885	1885	1885	1885	0
408	20241029	141000	73140063	1885	1885	1885	1885	0
409	20241029	140900	73140063	1885	1885	1885	1885	0
410	20241029	140800	73140063	1885	1885	1885	1885	2
411	20241029	140700	73136293	1885	1885	1885	1885	0
412	20241029	140600	73136293	1885	1885	1885	1885	5
413	20241029	140500	73126868	1883	1883	1883	1883	0
414	20241029	140400	73126868	1883	1883	1883	1883	0
415	20241029	140300	73126868	1883	1883	1883	1883	154
416	20241029	140200	72836886	1883	1883	1883	1883	6
417	20241029	140100	72825588	1883	1883	1883	1883	0
418	20241029	140000	72825588	1883	1883	1883	1883	0
419	20241029	135900	72825588	1883	1883	1883	1883	2
420	20241029	135800	72821822	1883	1883	1883	1883	0
421	20241029	135700	72821822	1883	1883	1883	1883	2
422	20241029	135600	72818056	1883	1883	1883	1883	0
423	20241029	135500	72818056	1883	1883	1883	1883	6
424	20241029	135400	72806758	1883	1883	1883	1883	0
425	20241029	135300	72806758	1883	1883	1883	1882	32
426	20241029	135200	72746504	1882	1883	1883	1882	24
427	20241029	135100	72701314	1883	1883	1883	1883	0
428	20241029	135000	72701314	1883	1885	1885	1883	11
429	20241029	134900	72680581	1885	1885	1885	1885	0
430	20241029	134800	72680581	1885	1885	1885	1885	0
431	20241029	134700	72680581	1885	1885	1885	1885	0
432	20241029	134600	72680581	1885	1885	1885	1885	0
433	20241029	134500	72680581	1885	1885	1885	1885	0
434	20241029	134400	72680581	1885	1885	1885	1885	0
435	20241029	134300	72680581	1885	1885	1885	1885	0
436	20241029	134200	72680581	1885	1885	1885	1885	0
437	20241029	134100	72680581	1885	1885	1885	1885	0
438	20241029	134000	72680581	1885	1885	1885	1885	1
439	20241029	133900	72678696	1881	1881	1881	1881	0
440	20241029	133800	72678696	1881	1881	1881	1881	0
441	20241029	133700	72678696	1881	1882	1882	1881	272
442	20241029	133600	72167061	1882	1882	1882	1882	3
443	20241029	133500	72161415	1883	1884	1884	1883	154
444	20241029	133400	71871432	1883	1883	1883	1883	0
445	20241029	133300	71871432	1883	1883	1883	1883	0
446	20241029	133200	71871432	1883	1883	1883	1883	0
447	20241029	133100	71871432	1883	1883	1883	1883	0
448	20241029	133000	71871432	1883	1883	1883	1883	0
449	20241029	132900	71871432	1883	1883	1883	1883	0
450	20241029	132800	71871432	1883	1883	1883	1883	0
451	20241029	132700	71871432	1883	1883	1883	1883	0
452	20241029	132600	71871432	1883	1883	1883	1883	0
453	20241029	132500	71871432	1883	1883	1883	1883	1144
454	20241029	132400	69717280	1883	1883	1883	1883	0
455	20241029	132300	69717280	1883	1884	1884	1883	79
456	20241029	132200	69568518	1883	1883	1883	1883	0
457	20241029	132100	69568518	1883	1883	1883	1883	0
458	20241029	132000	69568518	1883	1883	1883	1883	0
459	20241029	131900	69568518	1883	1883	1883	1883	0
460	20241029	131800	69568518	1883	1883	1883	1883	0
461	20241029	131700	69568518	1883	1883	1883	1883	0
462	20241029	131600	69568518	1883	1883	1883	1883	0
463	20241029	131500	69568518	1883	1883	1883	1883	0
464	20241029	131400	69568518	1883	1885	1885	1883	29
465	20241029	131300	69513855	1885	1885	1885	1885	14
466	20241029	131200	69487465	1885	1885	1885	1885	9
467	20241029	131100	69470500	1885	1885	1885	1885	0
468	20241029	131000	69470500	1885	1885	1885	1885	3
469	20241029	130900	69464845	1885	1885	1885	1885	0
470	20241029	130800	69464845	1885	1885	1885	1885	0
471	20241029	130700	69464845	1885	1885	1885	1885	11
472	20241029	130600	69444110	1885	1885	1885	1885	0
473	20241029	130500	69444110	1885	1885	1885	1885	20
474	20241029	130400	69406410	1886	1886	1886	1886	0
475	20241029	130300	69406410	1886	1886	1886	1886	0
476	20241029	130200	69406410	1886	1886	1886	1886	8
477	20241029	130100	69391322	1886	1887	1887	1885	1567
478	20241029	130000	66437249	1887	1887	1887	1887	0
479	20241029	125900	66437249	1887	1887	1887	1887	0
480	20241029	125800	66437249	1887	1887	1887	1887	0
481	20241029	125700	66437249	1887	1887	1887	1887	0
482	20241029	125600	66437249	1887	1887	1887	1887	0
483	20241029	125500	66437249	1887	1887	1887	1887	11
484	20241029	125400	66416492	1885	1885	1885	1885	204
485	20241029	125300	66031952	1885	1885	1885	1885	0
486	20241029	125200	66031952	1885	1885	1885	1885	0
487	20241029	125100	66031952	1885	1885	1885	1885	0
488	20241029	125000	66031952	1885	1885	1885	1885	0
489	20241029	124900	66031952	1885	1885	1885	1885	1
490	20241029	124800	66030067	1881	1882	1882	1881	10
491	20241029	124700	66011255	1885	1885	1885	1885	200
492	20241029	124600	65634255	1881	1881	1881	1881	0
493	20241029	124500	65634255	1881	1882	1882	1881	226
494	20241029	124400	65208988	1885	1885	1885	1885	0
495	20241029	124300	65208988	1885	1885	1885	1885	100
496	20241029	124200	65020488	1885	1885	1885	1885	0
497	20241029	124100	65020488	1885	1885	1885	1885	0
498	20241029	124000	65020488	1885	1885	1885	1885	5
499	20241029	123900	65011063	1885	1885	1885	1885	0
500	20241029	123800	65011063	1885	1885	1885	1885	0
501	20241029	123700	65011063	1885	1885	1885	1885	0
502	20241029	123600	65011063	1885	1885	1885	1885	10
503	20241029	123500	64992213	1885	1885	1885	1885	0
504	20241029	123400	64992213	1885	1885	1885	1885	0
505	20241029	123300	64992213	1885	1886	1886	1885	144
506	20241029	123200	64720739	1886	1886	1886	1886	0
507	20241029	123100	64720739	1886	1886	1886	1886	0
508	20241029	123000	64720739	1886	1886	1886	1886	0
509	20241029	122900	64720739	1886	1886	1886	1886	0
510	20241029	122800	64720739	1886	1886	1886	1886	0
511	20241029	122700	64720739	1886	1886	1886	1886	3
512	20241029	122600	64715081	1886	1886	1886	1886	0
513	20241029	122500	64715081	1886	1886	1886	1886	1
514	20241029	122400	64713195	1885	1885	1885	1885	1
515	20241029	122300	64711310	1885	1885	1885	1885	6
516	20241029	122200	64700000	1885	1885	1885	1885	0
517	20241029	122100	64700000	1885	1885	1885	1885	0
518	20241029	122000	64700000	1885	1885	1885	1885	0
519	20241029	121900	64700000	1885	1885	1885	1885	0
520	20241029	121800	64700000	1885	1885	1885	1885	0
521	20241029	121700	64700000	1885	1885	1885	1885	0
522	20241029	121600	64700000	1885	1885	1885	1885	0
523	20241029	121500	64700000	1885	1885	1885	1885	0
524	20241029	121400	64700000	1885	1885	1885	1885	0
525	20241029	121300	64700000	1885	1885	1885	1885	1
526	20241029	121200	64698115	1886	1886	1886	1886	0
527	20241029	121100	64698115	1886	1886	1886	1886	0
528	20241029	121000	64698115	1886	1886	1886	1886	1
529	20241029	120900	64696229	1887	1887	1887	1887	0
530	20241029	120800	64696229	1887	1887	1887	1887	0
531	20241029	120700	64696229	1887	1887	1887	1887	0
532	20241029	120600	64696229	1887	1887	1887	1887	0
533	20241029	120500	64696229	1887	1887	1887	1887	0
534	20241029	120400	64696229	1887	1887	1887	1887	0
535	20241029	120300	64696229	1887	1887	1887	1887	1
536	20241029	120200	64694342	1887	1887	1887	1887	0
537	20241029	120100	64694342	1887	1887	1887	1887	0
538	20241029	120000	64694342	1887	1887	1887	1887	0
539	20241029	115900	64694342	1887	1887	1887	1887	1
540	20241029	115800	64692455	1879	1879	1879	1878	4255
541	20241029	115700	56697565	1879	1879	1879	1879	0
542	20241029	115600	56697565	1879	1879	1879	1879	0
543	20241029	115500	56697565	1879	1879	1879	1879	0
544	20241029	115400	56697565	1879	1879	1879	1879	0
545	20241029	115300	56697565	1879	1879	1879	1879	0
546	20241029	115200	56697565	1879	1879	1879	1879	389
547	20241029	115100	55966634	1879	1879	1879	1879	0
548	20241029	115000	55966634	1879	1880	1880	1879	185
549	20241029	114900	55618946	1880	1880	1880	1880	0
550	20241029	114800	55618946	1880	1880	1880	1880	0
551	20241029	114700	55618946	1880	1882	1882	1880	330
552	20241029	114600	54998353	1887	1887	1887	1887	0
553	20241029	114500	54998353	1887	1887	1887	1887	0
554	20241029	114400	54998353	1887	1887	1887	1887	0
555	20241029	114300	54998353	1887	1887	1887	1887	0
556	20241029	114200	54998353	1887	1887	1887	1887	0
557	20241029	114100	54998353	1887	1887	1887	1887	0
558	20241029	114000	54998353	1887	1887	1887	1887	709
559	20241029	113900	53660470	1887	1887	1887	1887	10
560	20241029	113800	53641600	1887	1887	1887	1887	0
561	20241029	113700	53641600	1887	1887	1887	1887	0
562	20241029	113600	53641600	1887	1887	1887	1887	0
563	20241029	113500	53641600	1887	1887	1887	1887	10
564	20241029	113400	53622730	1887	1887	1887	1887	0
565	20241029	113300	53622730	1887	1887	1887	1887	0
566	20241029	113200	53622730	1887	1887	1887	1887	0
567	20241029	113100	53622730	1887	1887	1887	1887	0
568	20241029	113000	53622730	1887	1887	1887	1887	0
569	20241029	112900	53622730	1887	1887	1887	1887	1
570	20241029	112800	53620843	1887	1887	1887	1887	0
571	20241029	112700	53620843	1887	1887	1887	1887	0
572	20241029	112600	53620843	1887	1887	1887	1887	0
573	20241029	112500	53620843	1887	1887	1887	1887	0
574	20241029	112400	53620843	1887	1887	1887	1887	1
575	20241029	112300	53618956	1882	1882	1882	1882	0
576	20241029	112200	53618956	1882	1882	1882	1882	10
577	20241029	112100	53600136	1882	1882	1882	1882	0
578	20241029	112000	53600136	1882	1882	1882	1882	1
579	20241029	111900	53598254	1887	1881	1887	1881	14
580	20241029	111800	53571914	1887	1887	1887	1887	0
581	20241029	111700	53571914	1887	1887	1887	1887	0
582	20241029	111600	53571914	1887	1887	1887	1887	100
583	20241029	111500	53383214	1887	1887	1887	1887	0
584	20241029	111400	53383214	1887	1887	1887	1887	1
585	20241029	111300	53381327	1881	1881	1881	1881	0
586	20241029	111200	53381327	1881	1881	1881	1881	0
587	20241029	111100	53381327	1881	1881	1881	1881	1
588	20241029	111000	53379446	1881	1881	1881	1881	0
589	20241029	110900	53379446	1881	1881	1881	1881	0
590	20241029	110800	53379446	1881	1881	1881	1881	0
591	20241029	110700	53379446	1881	1881	1881	1881	119
592	20241029	110600	53155607	1881	1881	1881	1881	1
593	20241029	110500	53153726	1881	1881	1881	1881	0
594	20241029	110400	53153726	1881	1881	1881	1881	0
595	20241029	110300	53153726	1881	1881	1881	1881	100
596	20241029	110200	52965626	1879	1879	1879	1879	50
597	20241029	110100	52871676	1879	1881	1881	1879	101
598	20241029	110000	52681895	1879	1879	1879	1879	50
599	20241029	105900	52587945	1878	1878	1878	1878	0
600	20241029	105800	52587945	1878	1878	1878	1878	0
601	20241029	105700	52587945	1878	1878	1878	1878	0
602	20241029	105600	52587945	1878	1880	1880	1878	1747
603	20241029	105500	49305794	1880	1880	1880	1880	47
604	20241029	105400	49217434	1880	1881	1881	1880	4
605	20241029	105300	49209913	1880	1880	1880	1880	1242
606	20241029	105200	46874953	1880	1880	1880	1880	0
607	20241029	105100	46874953	1880	1880	1880	1880	1976
608	20241029	105000	43160073	1881	1883	1883	1881	829
609	20241029	104900	41600175	1883	1884	1884	1883	136
610	20241029	104800	41343953	1884	1884	1884	1884	0
611	20241029	104700	41343953	1884	1884	1884	1884	0
612	20241029	104600	41343953	1884	1884	1884	1884	0
613	20241029	104500	41343953	1884	1884	1884	1884	0
614	20241029	104400	41343953	1884	1884	1884	1884	0
615	20241029	104300	41343953	1884	1884	1884	1884	0
616	20241029	104200	41343953	1884	1884	1884	1884	1
617	20241029	104100	41342069	1882	1882	1882	1882	0
618	20241029	104000	41342069	1882	1882	1882	1882	0
619	20241029	103900	41342069	1882	1882	1882	1882	0
620	20241029	103800	41342069	1882	1882	1882	1882	0
621	20241029	103700	41342069	1882	1882	1882	1882	0
622	20241029	103600	41342069	1882	1882	1882	1882	0
623	20241029	103500	41342069	1882	1882	1882	1882	2
624	20241029	103400	41338305	1888	1888	1888	1888	10
625	20241029	103300	41319425	1888	1888	1888	1888	23
626	20241029	103200	41276001	1881	1881	1881	1881	0
627	20241029	103100	41276001	1881	1881	1881	1881	0
628	20241029	103000	41276001	1881	1881	1881	1881	0
629	20241029	102900	41276001	1881	1881	1881	1881	0
630	20241029	102800	41276001	1881	1881	1881	1881	0
631	20241029	102700	41276001	1881	1881	1881	1881	0
632	20241029	102600	41276001	1881	1881	1881	1881	56
633	20241029	102500	41170665	1880	1882	1882	1880	84
634	20241029	102400	41012693	1883	1883	1883	1883	0
635	20241029	102300	41012693	1883	1883	1883	1883	0
636	20241029	102200	41012693	1883	1883	1883	1883	0
637	20241029	102100	41012693	1883	1883	1883	1883	0
638	20241029	102000	41012693	1883	1883	1883	1883	54
639	20241029	101900	40911011	1881	1882	1882	1881	293
640	20241029	101800	40359726	1883	1883	1883	1883	1631
641	20241029	101700	37288553	1883	1884	1884	1883	13
642	20241029	101600	37264072	1883	1883	1883	1883	0
643	20241029	101500	37264072	1883	1883	1883	1883	0
644	20241029	101400	37264072	1883	1888	1888	1883	6
645	20241029	101300	37252749	1887	1887	1887	1887	10
646	20241029	101200	37233879	1888	1888	1888	1888	0
647	20241029	101100	37233879	1888	1888	1888	1888	0
648	20241029	101000	37233879	1888	1888	1888	1888	0
649	20241029	100900	37233879	1888	1888	1888	1888	4
650	20241029	100800	37226327	1888	1882	1888	1882	150
651	20241029	100700	36944021	1882	1882	1882	1882	100
652	20241029	100600	36755821	1888	1888	1888	1888	66
653	20241029	100500	36631213	1894	1894	1894	1894	4
654	20241029	100400	36623637	1894	1894	1894	1880	1997
655	20241029	100300	32864310	1895	1895	1895	1895	50
656	20241029	100200	32769560	1895	1887	1895	1887	17
657	20241029	100100	32737457	1886	1886	1886	1886	0
658	20241029	100000	32737457	1886	1886	1886	1886	0
659	20241029	095900	32737457	1886	1886	1886	1886	0
660	20241029	095800	32737457	1886	1886	1886	1886	0
661	20241029	095700	32737457	1886	1886	1886	1886	0
662	20241029	095600	32737457	1886	1886	1886	1886	0
663	20241029	095500	32737457	1886	1886	1886	1886	0
664	20241029	095400	32737457	1886	1887	1887	1886	100
665	20241029	095300	32548855	1886	1886	1886	1886	0
666	20241029	095200	32548855	1886	1886	1886	1886	1
667	20241029	095100	32546969	1883	1885	1885	1883	310
668	20241029	095000	31963175	1885	1895	1895	1885	502
669	20241029	094900	31011905	1885	1885	1885	1885	0
670	20241029	094800	31011905	1885	1885	1885	1885	103
671	20241029	094700	30817750	1884	1884	1884	1884	0
672	20241029	094600	30817750	1884	1884	1884	1884	1
673	20241029	094500	30815866	1883	1883	1883	1883	0
674	20241029	094400	30815866	1883	1883	1883	1883	0
675	20241029	094300	30815866	1883	1883	1883	1883	3589
676	20241029	094200	24057779	1883	1883	1883	1883	15
677	20241029	094100	24029534	1883	1882	1883	1882	65
678	20241029	094000	23907186	1882	1882	1882	1881	202
679	20241029	093900	23527066	1883	1883	1883	1883	10
680	20241029	093800	23508236	1882	1883	1883	1882	10
681	20241029	093700	23489413	1883	1883	1883	1883	249
682	20241029	093600	23020546	1883	1883	1883	1883	100
683	20241029	093500	22832246	1883	1883	1883	1883	0
684	20241029	093400	22832246	1883	1883	1883	1883	0
685	20241029	093300	22832246	1883	1883	1883	1882	187
686	20241029	093200	22480269	1894	1894	1894	1894	3
687	20241029	093100	22474587	1883	1885	1885	1883	796
688	20241029	093000	20974277	1896	1896	1896	1896	0
689	20241029	092900	20974277	1896	1896	1896	1896	1
690	20241029	092800	20972381	1894	1894	1894	1894	0
691	20241029	092700	20972381	1894	1885	1896	1884	817
692	20241029	092600	19427981	1896	1896	1896	1885	111
693	20241029	092500	19218724	1884	1884	1884	1884	36
694	20241029	092400	19150900	1884	1884	1884	1884	110
695	20241029	092300	18943660	1883	1884	1884	1883	24
696	20241029	092200	18898458	1884	1895	1895	1883	209
697	20241029	092100	18504516	1895	1895	1895	1895	0
698	20241029	092000	18504516	1895	1895	1895	1895	0
699	20241029	091900	18504516	1895	1895	1895	1895	1
700	20241029	091800	18502621	1879	1879	1879	1879	0
701	20241029	091700	18502621	1879	1880	1880	1879	647
702	20241029	091600	17286308	1886	1885	1886	1885	601
703	20241029	091500	16152823	1880	1884	1884	1880	714
704	20241029	091400	14808439	1886	1884	1886	1882	491
705	20241029	091300	13883665	1884	1890	1890	1884	824
706	20241029	091200	12327116	1890	1892	1892	1890	710
707	20241029	091100	10984441	1892	1892	1892	1892	0
708	20241029	091000	10984441	1892	1892	1892	1892	505
709	20241029	090900	10028981	1891	1892	1892	1891	251
710	20241029	090800	9554339	1892	1898	1898	1892	42
711	20241029	090700	9474787	1893	1898	1898	1893	506
712	20241029	090600	8514429	1891	1891	1891	1891	0
713	20241029	090500	8514429	1891	1901	1901	1891	1110
714	20241029	090400	6407603	1900	1904	1904	1900	3356
715	20241029	090300	26697	1904	1905	1905	1904	11
716	20241029	090200	5743	1915	1914	1915	1914	3
717	20241029	090100	0	1902	1902	1902	1902	0
718	20241029	090000	0	1902	1902	1902	1902	0