KissMeData/298060/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	211300	40110902	1900	1900	1900	1900	656
3	20241030	211200	40110902	1900	1900	1900	1900	0
4	20241030	211100	40110902	1900	1900	1900	1900	0
5	20241030	211000	40110902	1900	1900	1900	1900	0
6	20241030	210900	40110902	1900	1900	1900	1900	0
7	20241030	210800	40110902	1900	1900	1900	1900	0
8	20241030	210700	40110902	1900	1900	1900	1900	0
9	20241030	210600	40110902	1900	1900	1900	1900	0
10	20241030	210500	40110902	1900	1900	1900	1900	0
11	20241030	210400	40110902	1900	1900	1900	1900	0
12	20241030	210300	40110902	1900	1900	1900	1900	0
13	20241030	210200	40110902	1900	1900	1900	1900	0
14	20241030	210100	40110902	1900	1900	1900	1900	0
15	20241030	210000	40110902	1900	1900	1900	1900	0
16	20241030	205900	40110902	1900	1900	1900	1900	0
17	20241030	205800	40110902	1900	1900	1900	1900	0
18	20241030	205700	40110902	1900	1900	1900	1900	0
19	20241030	205600	40110902	1900	1900	1900	1900	0
20	20241030	205500	40110902	1900	1900	1900	1900	0
21	20241030	205400	40110902	1900	1900	1900	1900	0
22	20241030	205300	40110902	1900	1900	1900	1900	0
23	20241030	205200	40110902	1900	1900	1900	1900	0
24	20241030	205100	40110902	1900	1900	1900	1900	0
25	20241030	205000	40110902	1900	1900	1900	1900	0
26	20241030	204900	40110902	1900	1900	1900	1900	0
27	20241030	204800	40110902	1900	1900	1900	1900	0
28	20241030	204700	40110902	1900	1900	1900	1900	0
29	20241030	204600	40110902	1900	1900	1900	1900	0
30	20241030	204500	40110902	1900	1900	1900	1900	0
31	20241030	204400	40110902	1900	1900	1900	1900	0
32	20241030	204300	40110902	1900	1900	1900	1900	656
33	20241030	204200	40110902	1900	1900	1900	1900	0
34	20241030	204100	40110902	1900	1900	1900	1900	0
35	20241030	204000	40110902	1900	1900	1900	1900	0
36	20241030	203900	40110902	1900	1900	1900	1900	0
37	20241030	203800	40110902	1900	1900	1900	1900	0
38	20241030	203700	40110902	1900	1900	1900	1900	0
39	20241030	203600	40110902	1900	1900	1900	1900	0
40	20241030	203500	40110902	1900	1900	1900	1900	0
41	20241030	203400	40110902	1900	1900	1900	1900	0
42	20241030	203300	40110902	1900	1900	1900	1900	0
43	20241030	203200	40110902	1900	1900	1900	1900	0
44	20241030	203100	40110902	1900	1900	1900	1900	0
45	20241030	203000	40110902	1900	1900	1900	1900	0
46	20241030	202900	40110902	1900	1900	1900	1900	0
47	20241030	202800	40110902	1900	1900	1900	1900	0
48	20241030	202700	40110902	1900	1900	1900	1900	0
49	20241030	202600	40110902	1900	1900	1900	1900	0
50	20241030	202500	40110902	1900	1900	1900	1900	0
51	20241030	202400	40110902	1900	1900	1900	1900	0
52	20241030	202300	40110902	1900	1900	1900	1900	0
53	20241030	202200	40110902	1900	1900	1900	1900	0
54	20241030	202100	40110902	1900	1900	1900	1900	0
55	20241030	202000	40110902	1900	1900	1900	1900	0
56	20241030	201900	40110902	1900	1900	1900	1900	0
57	20241030	201800	40110902	1900	1900	1900	1900	0
58	20241030	201700	40110902	1900	1900	1900	1900	0
59	20241030	201600	40110902	1900	1900	1900	1900	0
60	20241030	201500	40110902	1900	1900	1900	1900	0
61	20241030	201400	40110902	1900	1900	1900	1900	0
62	20241030	201300	40110902	1900	1900	1900	1900	656
63	20241030	201200	40110902	1900	1900	1900	1900	0
64	20241030	201100	40110902	1900	1900	1900	1900	0
65	20241030	201000	40110902	1900	1900	1900	1900	0
66	20241030	200900	40110902	1900	1900	1900	1900	0
67	20241030	200800	40110902	1900	1900	1900	1900	0
68	20241030	200700	40110902	1900	1900	1900	1900	0
69	20241030	200600	40110902	1900	1900	1900	1900	0
70	20241030	200500	40110902	1900	1900	1900	1900	0
71	20241030	200400	40110902	1900	1900	1900	1900	0
72	20241030	200300	40110902	1900	1900	1900	1900	0
73	20241030	200200	40110902	1900	1900	1900	1900	0
74	20241030	200100	40110902	1900	1900	1900	1900	0
75	20241030	200000	40110902	1900	1900	1900	1900	0
76	20241030	195900	40110902	1900	1900	1900	1900	0
77	20241030	195800	40110902	1900	1900	1900	1900	0
78	20241030	195700	40110902	1900	1900	1900	1900	0
79	20241030	195600	40110902	1900	1900	1900	1900	0
80	20241030	195500	40110902	1900	1900	1900	1900	0
81	20241030	195400	40110902	1900	1900	1900	1900	0
82	20241030	195300	40110902	1900	1900	1900	1900	0
83	20241030	195200	40110902	1900	1900	1900	1900	0
84	20241030	195100	40110902	1900	1900	1900	1900	0
85	20241030	195000	40110902	1900	1900	1900	1900	0
86	20241030	194900	40110902	1900	1900	1900	1900	0
87	20241030	194800	40110902	1900	1900	1900	1900	0
88	20241030	194700	40110902	1900	1900	1900	1900	0
89	20241030	194600	40110902	1900	1900	1900	1900	0
90	20241030	194500	40110902	1900	1900	1900	1900	0
91	20241030	194400	40110902	1900	1900	1900	1900	0
92	20241030	194300	40110902	1900	1900	1900	1900	656
93	20241030	194200	40110902	1900	1900	1900	1900	0
94	20241030	194100	40110902	1900	1900	1900	1900	0
95	20241030	194000	40110902	1900	1900	1900	1900	0
96	20241030	193900	40110902	1900	1900	1900	1900	0
97	20241030	193800	40110902	1900	1900	1900	1900	0
98	20241030	193700	40110902	1900	1900	1900	1900	0
99	20241030	193600	40110902	1900	1900	1900	1900	0
100	20241030	193500	40110902	1900	1900	1900	1900	0
101	20241030	193400	40110902	1900	1900	1900	1900	0
102	20241030	193300	40110902	1900	1900	1900	1900	0
103	20241030	193200	40110902	1900	1900	1900	1900	0
104	20241030	193100	40110902	1900	1900	1900	1900	0
105	20241030	193000	40110902	1900	1900	1900	1900	0
106	20241030	192900	40110902	1900	1900	1900	1900	0
107	20241030	192800	40110902	1900	1900	1900	1900	0
108	20241030	192700	40110902	1900	1900	1900	1900	0
109	20241030	192600	40110902	1900	1900	1900	1900	0
110	20241030	192500	40110902	1900	1900	1900	1900	0
111	20241030	192400	40110902	1900	1900	1900	1900	0
112	20241030	192300	40110902	1900	1900	1900	1900	0
113	20241030	192200	40110902	1900	1900	1900	1900	0
114	20241030	192100	40110902	1900	1900	1900	1900	0
115	20241030	192000	40110902	1900	1900	1900	1900	0
116	20241030	191900	40110902	1900	1900	1900	1900	0
117	20241030	191800	40110902	1900	1900	1900	1900	0
118	20241030	191700	40110902	1900	1900	1900	1900	0
119	20241030	191600	40110902	1900	1900	1900	1900	0
120	20241030	191500	40110902	1900	1900	1900	1900	0
121	20241030	191400	40110902	1900	1900	1900	1900	0
122	20241030	191300	40110902	1900	1900	1900	1900	656
123	20241030	191200	40110902	1900	1900	1900	1900	0
124	20241030	191100	40110902	1900	1900	1900	1900	0
125	20241030	191000	40110902	1900	1900	1900	1900	0
126	20241030	190900	40110902	1900	1900	1900	1900	0
127	20241030	190800	40110902	1900	1900	1900	1900	0
128	20241030	190700	40110902	1900	1900	1900	1900	0
129	20241030	190600	40110902	1900	1900	1900	1900	0
130	20241030	190500	40110902	1900	1900	1900	1900	0
131	20241030	190400	40110902	1900	1900	1900	1900	0
132	20241030	190300	40110902	1900	1900	1900	1900	0
133	20241030	190200	40110902	1900	1900	1900	1900	0
134	20241030	190100	40110902	1900	1900	1900	1900	0
135	20241030	190000	40110902	1900	1900	1900	1900	0
136	20241030	185900	40110902	1900	1900	1900	1900	0
137	20241030	185800	40110902	1900	1900	1900	1900	0
138	20241030	185700	40110902	1900	1900	1900	1900	0
139	20241030	185600	40110902	1900	1900	1900	1900	0
140	20241030	185500	40110902	1900	1900	1900	1900	0
141	20241030	185400	40110902	1900	1900	1900	1900	0
142	20241030	185300	40110902	1900	1900	1900	1900	0
143	20241030	185200	40110902	1900	1900	1900	1900	0
144	20241030	185100	40110902	1900	1900	1900	1900	0
145	20241030	185000	40110902	1900	1900	1900	1900	0
146	20241030	184900	40110902	1900	1900	1900	1900	0
147	20241030	184800	40110902	1900	1900	1900	1900	0
148	20241030	184700	40110902	1900	1900	1900	1900	0
149	20241030	184600	40110902	1900	1900	1900	1900	0
150	20241030	184500	40110902	1900	1900	1900	1900	0
151	20241030	184400	40110902	1900	1900	1900	1900	0
152	20241030	184300	40110902	1900	1900	1900	1900	656
153	20241030	184200	40110902	1900	1900	1900	1900	0
154	20241030	184100	40110902	1900	1900	1900	1900	0
155	20241030	184000	40110902	1900	1900	1900	1900	0
156	20241030	183900	40110902	1900	1900	1900	1900	0
157	20241030	183800	40110902	1900	1900	1900	1900	0
158	20241030	183700	40110902	1900	1900	1900	1900	0
159	20241030	183600	40110902	1900	1900	1900	1900	0
160	20241030	183500	40110902	1900	1900	1900	1900	0
161	20241030	183400	40110902	1900	1900	1900	1900	0
162	20241030	183300	40110902	1900	1900	1900	1900	0
163	20241030	183200	40110902	1900	1900	1900	1900	0
164	20241030	183100	40110902	1900	1900	1900	1900	0
165	20241030	183000	40110902	1900	1900	1900	1900	0
166	20241030	182900	40110902	1900	1900	1900	1900	0
167	20241030	182800	40110902	1900	1900	1900	1900	0
168	20241030	182700	40110902	1900	1900	1900	1900	0
169	20241030	182600	40110902	1900	1900	1900	1900	0
170	20241030	182500	40110902	1900	1900	1900	1900	0
171	20241030	182400	40110902	1900	1900	1900	1900	0
172	20241030	182300	40110902	1900	1900	1900	1900	0
173	20241030	182200	40110902	1900	1900	1900	1900	0
174	20241030	182100	40110902	1900	1900	1900	1900	0
175	20241030	182000	40110902	1900	1900	1900	1900	0
176	20241030	181900	40110902	1900	1900	1900	1900	0
177	20241030	181800	40110902	1900	1900	1900	1900	0
178	20241030	181700	40110902	1900	1900	1900	1900	0
179	20241030	181600	40110902	1900	1900	1900	1900	0
180	20241030	181500	40110902	1900	1900	1900	1900	0
181	20241030	181400	40110902	1900	1900	1900	1900	0
182	20241030	181300	40110902	1900	1900	1900	1900	656
183	20241030	181200	40110902	1900	1900	1900	1900	0
184	20241030	181100	40110902	1900	1900	1900	1900	0
185	20241030	181000	40110902	1900	1900	1900	1900	0
186	20241030	180900	40110902	1900	1900	1900	1900	0
187	20241030	180800	40110902	1900	1900	1900	1900	0
188	20241030	180700	40110902	1900	1900	1900	1900	0
189	20241030	180600	40110902	1900	1900	1900	1900	0
190	20241030	180500	40110902	1900	1900	1900	1900	0
191	20241030	180400	40110902	1900	1900	1900	1900	0
192	20241030	180300	40110902	1900	1900	1900	1900	0
193	20241030	180200	40110902	1900	1900	1900	1900	0
194	20241030	180100	40110902	1900	1900	1900	1900	0
195	20241030	180000	40110902	1900	1900	1900	1900	0
196	20241030	175900	40110902	1900	1900	1900	1900	0
197	20241030	175800	40110902	1900	1900	1900	1900	0
198	20241030	175700	40110902	1900	1900	1900	1900	0
199	20241030	175600	40110902	1900	1900	1900	1900	0
200	20241030	175500	40110902	1900	1900	1900	1900	0
201	20241030	175400	40110902	1900	1900	1900	1900	0
202	20241030	175300	40110902	1900	1900	1900	1900	0
203	20241030	175200	40110902	1900	1900	1900	1900	0
204	20241030	175100	40110902	1900	1900	1900	1900	0
205	20241030	175000	40110902	1900	1900	1900	1900	0
206	20241030	174900	40110902	1900	1900	1900	1900	0
207	20241030	174800	40110902	1900	1900	1900	1900	0
208	20241030	174700	40110902	1900	1900	1900	1900	0
209	20241030	174600	40110902	1900	1900	1900	1900	0
210	20241030	174500	40110902	1900	1900	1900	1900	0
211	20241030	174400	40110902	1900	1900	1900	1900	0
212	20241030	174300	40110902	1900	1900	1900	1900	656
213	20241030	174200	40110902	1900	1900	1900	1900	0
214	20241030	174100	40110902	1900	1900	1900	1900	0
215	20241030	174000	40110902	1900	1900	1900	1900	0
216	20241030	173900	40110902	1900	1900	1900	1900	0
217	20241030	173800	40110902	1900	1900	1900	1900	0
218	20241030	173700	40110902	1900	1900	1900	1900	0
219	20241030	173600	40110902	1900	1900	1900	1900	0
220	20241030	173500	40110902	1900	1900	1900	1900	0
221	20241030	173400	40110902	1900	1900	1900	1900	0
222	20241030	173300	40110902	1900	1900	1900	1900	0
223	20241030	173200	40110902	1900	1900	1900	1900	0
224	20241030	173100	40110902	1900	1900	1900	1900	0
225	20241030	173000	40110902	1900	1900	1900	1900	0
226	20241030	172900	40110902	1900	1900	1900	1900	0
227	20241030	172800	40110902	1900	1900	1900	1900	0
228	20241030	172700	40110902	1900	1900	1900	1900	0
229	20241030	172600	40110902	1900	1900	1900	1900	0
230	20241030	172500	40110902	1900	1900	1900	1900	0
231	20241030	172400	40110902	1900	1900	1900	1900	0
232	20241030	172300	40110902	1900	1900	1900	1900	0
233	20241030	172200	40110902	1900	1900	1900	1900	0
234	20241030	172100	40110902	1900	1900	1900	1900	0
235	20241030	172000	40110902	1900	1900	1900	1900	0
236	20241030	171900	40110902	1900	1900	1900	1900	0
237	20241030	171800	40110902	1900	1900	1900	1900	0
238	20241030	171700	40110902	1900	1900	1900	1900	0
239	20241030	171600	40110902	1900	1900	1900	1900	0
240	20241030	171500	40110902	1900	1900	1900	1900	0
241	20241030	171400	40110902	1900	1900	1900	1900	0
242	20241030	171300	40110902	1900	1900	1900	1900	656
243	20241030	171200	40110902	1900	1900	1900	1900	0
244	20241030	171100	40110902	1900	1900	1900	1900	0
245	20241030	171000	40110902	1900	1900	1900	1900	0
246	20241030	170900	40110902	1900	1900	1900	1900	0
247	20241030	170800	40110902	1900	1900	1900	1900	0
248	20241030	170700	40110902	1900	1900	1900	1900	0
249	20241030	170600	40110902	1900	1900	1900	1900	0
250	20241030	170500	40110902	1900	1900	1900	1900	0
251	20241030	170400	40110902	1900	1900	1900	1900	0
252	20241030	170300	40110902	1900	1900	1900	1900	0
253	20241030	170200	40110902	1900	1900	1900	1900	0
254	20241030	170100	40110902	1900	1900	1900	1900	0
255	20241030	170000	40110902	1900	1900	1900	1900	0
256	20241030	165900	40110902	1900	1900	1900	1900	0
257	20241030	165800	40110902	1900	1900	1900	1900	0
258	20241030	165700	40110902	1900	1900	1900	1900	0
259	20241030	165600	40110902	1900	1900	1900	1900	0
260	20241030	165500	40110902	1900	1900	1900	1900	0
261	20241030	165400	40110902	1900	1900	1900	1900	0
262	20241030	165300	40110902	1900	1900	1900	1900	0
263	20241030	165200	40110902	1900	1900	1900	1900	0
264	20241030	165100	40110902	1900	1900	1900	1900	0
265	20241030	165000	40110902	1900	1900	1900	1900	0
266	20241030	164900	40110902	1900	1900	1900	1900	0
267	20241030	164800	40110902	1900	1900	1900	1900	0
268	20241030	164700	40110902	1900	1900	1900	1900	0
269	20241030	164600	40110902	1900	1900	1900	1900	0
270	20241030	164500	40110902	1900	1900	1900	1900	0
271	20241030	164400	40110902	1900	1900	1900	1900	0
272	20241030	164300	40110902	1900	1900	1900	1900	656
273	20241030	164200	40110902	1900	1900	1900	1900	0
274	20241030	164100	40110902	1900	1900	1900	1900	0
275	20241030	164000	40110902	1900	1900	1900	1900	0
276	20241030	163900	40110902	1900	1900	1900	1900	0
277	20241030	163800	40110902	1900	1900	1900	1900	0
278	20241030	163700	40110902	1900	1900	1900	1900	0
279	20241030	163600	40110902	1900	1900	1900	1900	0
280	20241030	163500	40110902	1900	1900	1900	1900	0
281	20241030	163400	40110902	1900	1900	1900	1900	0
282	20241030	163300	40110902	1900	1900	1900	1900	0
283	20241030	163200	40110902	1900	1900	1900	1900	0
284	20241030	163100	40110902	1900	1900	1900	1900	0
285	20241030	163000	40110902	1900	1900	1900	1900	0
286	20241030	162900	40110902	1900	1900	1900	1900	0
287	20241030	162800	40110902	1900	1900	1900	1900	0
288	20241030	162700	40110902	1900	1900	1900	1900	0
289	20241030	162600	40110902	1900	1900	1900	1900	0
290	20241030	162500	40110902	1900	1900	1900	1900	0
291	20241030	162400	40110902	1900	1900	1900	1900	0
292	20241030	162300	40110902	1900	1900	1900	1900	0
293	20241030	162200	40110902	1900	1900	1900	1900	0
294	20241030	162100	40110902	1900	1900	1900	1900	0
295	20241030	162000	40110902	1900	1900	1900	1900	0
296	20241030	161900	40110902	1900	1900	1900	1900	0
297	20241030	161800	40110902	1900	1900	1900	1900	0
298	20241030	161700	40110902	1900	1900	1900	1900	0
299	20241030	161600	40110902	1900	1900	1900	1900	0
300	20241030	161500	40110902	1900	1900	1900	1900	0
301	20241030	161400	40110902	1900	1900	1900	1900	0
302	20241030	161300	40110902	1900	1900	1900	1900	656
303	20241030	161200	40110902	1900	1900	1900	1900	0
304	20241030	161100	40110902	1900	1900	1900	1900	0
305	20241030	161000	40110902	1900	1900	1900	1900	0
306	20241030	160900	40110902	1900	1900	1900	1900	0
307	20241030	160800	40110902	1900	1900	1900	1900	0
308	20241030	160700	40110902	1900	1900	1900	1900	0
309	20241030	160600	40110902	1900	1900	1900	1900	0
310	20241030	160500	40110902	1900	1900	1900	1900	0
311	20241030	160400	40110902	1900	1900	1900	1900	0
312	20241030	160300	40110902	1900	1900	1900	1900	0
313	20241030	160200	40110902	1900	1900	1900	1900	0
314	20241030	160100	40110902	1900	1900	1900	1900	0
315	20241030	160000	40110902	1900	1900	1900	1900	0
316	20241030	155900	40110902	1900	1900	1900	1900	0
317	20241030	155800	40110902	1900	1900	1900	1900	0
318	20241030	155700	40110902	1900	1900	1900	1900	0
319	20241030	155600	40110902	1900	1900	1900	1900	0
320	20241030	155500	40110902	1900	1900	1900	1900	0
321	20241030	155400	40110902	1900	1900	1900	1900	0
322	20241030	155300	40110902	1900	1900	1900	1900	0
323	20241030	155200	40110902	1900	1900	1900	1900	0
324	20241030	155100	40110902	1900	1900	1900	1900	0
325	20241030	155000	40110902	1900	1900	1900	1900	0
326	20241030	154900	40110902	1900	1900	1900	1900	0
327	20241030	154800	40110902	1900	1900	1900	1900	0
328	20241030	154700	40110902	1900	1900	1900	1900	0
329	20241030	154600	40110902	1900	1900	1900	1900	0
330	20241030	154500	40110902	1900	1900	1900	1900	0
331	20241030	154400	40110902	1900	1900	1900	1900	0
332	20241030	154300	40110902	1900	1900	1900	1900	656
333	20241030	154200	40110902	1900	1900	1900	1900	0
334	20241030	154100	40110902	1900	1900	1900	1900	0
335	20241030	154000	40110902	1900	1900	1900	1900	0
336	20241030	153900	40110902	1900	1900	1900	1900	0
337	20241030	153800	40110902	1900	1900	1900	1900	0
338	20241030	153700	40110902	1900	1900	1900	1900	0
339	20241030	153600	40110902	1900	1900	1900	1900	0
340	20241030	153500	40110902	1900	1900	1900	1900	0
341	20241030	153400	40110902	1900	1900	1900	1900	0
342	20241030	153300	40110902	1900	1900	1900	1900	0
343	20241030	153200	40110902	1900	1900	1900	1900	0
344	20241030	153100	40110902	1900	1900	1900	1900	0
345	20241030	153000	40110902	1900	1900	1900	1900	656
346	20241030	152900	38864502	1900	1900	1900	1900	0
347	20241030	152800	38864502	1900	1900	1900	1900	0
348	20241030	152700	38864502	1900	1900	1900	1900	0
349	20241030	152600	38864502	1900	1900	1900	1900	0
350	20241030	152500	38864502	1900	1900	1900	1900	0
351	20241030	152400	38864502	1900	1900	1900	1900	0
352	20241030	152300	38864502	1900	1900	1900	1900	0
353	20241030	152200	38864502	1900	1900	1900	1900	0
354	20241030	152100	38864502	1900	1900	1900	1900	0
355	20241030	152000	38864502	1900	1900	1900	1900	0
356	20241030	151900	38864502	1900	1900	1900	1900	1
357	20241030	151800	38862602	1895	1896	1896	1895	230
358	20241030	151700	38426669	1896	1896	1896	1896	0
359	20241030	151600	38426669	1896	1896	1896	1896	0
360	20241030	151500	38426669	1896	1896	1896	1896	0
361	20241030	151400	38426669	1896	1896	1896	1896	0
362	20241030	151300	38426669	1896	1896	1896	1896	0
363	20241030	151200	38426669	1896	1896	1896	1896	43
364	20241030	151100	38345141	1896	1900	1900	1896	54
365	20241030	151000	38242637	1900	1900	1900	1900	0
366	20241030	150900	38242637	1900	1900	1900	1900	10
367	20241030	150800	38223637	1900	1900	1900	1900	0
368	20241030	150700	38223637	1900	1897	1900	1897	659
369	20241030	150600	36971540	1897	1897	1897	1897	0
370	20241030	150500	36971540	1897	1897	1897	1897	0
371	20241030	150400	36971540	1897	1893	1897	1893	743
372	20241030	150300	35563557	1893	1894	1896	1893	30
373	20241030	150200	35506758	1894	1896	1896	1894	3743
374	20241030	150100	28416182	1896	1896	1896	1896	0
375	20241030	150000	28416182	1896	1896	1896	1896	0
376	20241030	145900	28416182	1896	1896	1896	1896	0
377	20241030	145800	28416182	1896	1896	1896	1896	0
378	20241030	145700	28416182	1896	1896	1896	1896	1
379	20241030	145600	28414286	1896	1898	1898	1896	575
380	20241030	145500	27323947	1899	1899	1899	1899	0
381	20241030	145400	27323947	1899	1899	1899	1899	0
382	20241030	145300	27323947	1899	1899	1899	1899	10
383	20241030	145200	27304957	1900	1900	1900	1900	23
384	20241030	145100	27261257	1900	1900	1900	1900	50
385	20241030	145000	27166257	1901	1901	1901	1901	35
386	20241030	144900	27099722	1901	1901	1901	1901	0
387	20241030	144800	27099722	1901	1901	1901	1901	0
388	20241030	144700	27099722	1901	1901	1901	1901	0
389	20241030	144600	27099722	1901	1901	1901	1901	0
390	20241030	144500	27099722	1901	1906	1906	1901	2
391	20241030	144400	27095915	1907	1907	1907	1907	0
392	20241030	144300	27095915	1907	1907	1907	1907	1
393	20241030	144200	27094008	1901	1901	1901	1901	0
394	20241030	144100	27094008	1901	1901	1901	1901	0
395	20241030	144000	27094008	1901	1906	1906	1901	21
396	20241030	143900	27054072	1901	1901	1901	1901	53
397	20241030	143800	26953319	1901	1901	1901	1901	5
398	20241030	143700	26943814	1901	1901	1901	1901	0
399	20241030	143600	26943814	1901	1901	1901	1901	0
400	20241030	143500	26943814	1901	1901	1901	1901	0
401	20241030	143400	26943814	1901	1901	1901	1901	0
402	20241030	143300	26943814	1901	1901	1901	1901	0
403	20241030	143200	26943814	1901	1901	1901	1901	0
404	20241030	143100	26943814	1901	1901	1901	1901	0
405	20241030	143000	26943814	1901	1901	1901	1901	9
406	20241030	142900	26926705	1908	1908	1908	1908	5
407	20241030	142800	26917165	1908	1908	1908	1908	5
408	20241030	142700	26907625	1908	1908	1908	1908	0
409	20241030	142600	26907625	1908	1908	1908	1908	0
410	20241030	142500	26907625	1908	1908	1908	1908	0
411	20241030	142400	26907625	1908	1908	1908	1908	0
412	20241030	142300	26907625	1908	1908	1908	1908	0
413	20241030	142200	26907625	1908	1908	1908	1908	0
414	20241030	142100	26907625	1908	1908	1908	1908	0
415	20241030	142000	26907625	1908	1908	1908	1908	0
416	20241030	141900	26907625	1908	1908	1908	1908	88
417	20241030	141800	26739721	1908	1908	1908	1908	0
418	20241030	141700	26739721	1908	1908	1908	1908	1
419	20241030	141600	26737813	1900	1900	1900	1900	0
420	20241030	141500	26737813	1900	1900	1900	1900	0
421	20241030	141400	26737813	1900	1900	1900	1900	0
422	20241030	141300	26737813	1900	1900	1900	1900	0
423	20241030	141200	26737813	1900	1900	1900	1900	0
424	20241030	141100	26737813	1900	1900	1900	1900	0
425	20241030	141000	26737813	1900	1900	1900	1900	0
426	20241030	140900	26737813	1900	1900	1900	1900	0
427	20241030	140800	26737813	1900	1900	1900	1900	0
428	20241030	140700	26737813	1900	1900	1900	1900	0
429	20241030	140600	26737813	1900	1900	1900	1900	0
430	20241030	140500	26737813	1900	1900	1900	1900	0
431	20241030	140400	26737813	1900	1900	1900	1900	0
432	20241030	140300	26737813	1900	1900	1900	1900	10
433	20241030	140200	26718813	1907	1907	1907	1907	0
434	20241030	140100	26718813	1907	1907	1907	1907	0
435	20241030	140000	26718813	1907	1907	1907	1907	0
436	20241030	135900	26718813	1907	1907	1907	1907	1
437	20241030	135800	26716906	1908	1908	1908	1908	0
438	20241030	135700	26716906	1908	1908	1908	1908	0
439	20241030	135600	26716906	1908	1908	1908	1908	0
440	20241030	135500	26716906	1908	1908	1908	1908	0
441	20241030	135400	26716906	1908	1908	1908	1908	0
442	20241030	135300	26716906	1908	1908	1908	1908	0
443	20241030	135200	26716906	1908	1908	1908	1908	0
444	20241030	135100	26716906	1908	1908	1908	1908	0
445	20241030	135000	26716906	1908	1908	1908	1908	0
446	20241030	134900	26716906	1908	1908	1908	1908	0
447	20241030	134800	26716906	1908	1908	1908	1908	0
448	20241030	134700	26716906	1908	1908	1908	1908	0
449	20241030	134600	26716906	1908	1907	1908	1907	1113
450	20241030	134500	24593312	1907	1907	1907	1907	0
451	20241030	134400	24593312	1907	1907	1907	1907	0
452	20241030	134300	24593312	1907	1907	1907	1907	0
453	20241030	134200	24593312	1907	1907	1907	1907	0
454	20241030	134100	24593312	1907	1907	1907	1907	0
455	20241030	134000	24593312	1907	1907	1907	1907	5
456	20241030	133900	24583777	1907	1907	1907	1907	0
457	20241030	133800	24583777	1907	1907	1907	1907	1
458	20241030	133700	24581870	1906	1906	1906	1906	0
459	20241030	133600	24581870	1906	1906	1906	1906	0
460	20241030	133500	24581870	1906	1906	1906	1906	0
461	20241030	133400	24581870	1906	1906	1906	1906	0
462	20241030	133300	24581870	1906	1903	1906	1903	12
463	20241030	133200	24559014	1898	1899	1899	1898	120
464	20241030	133100	24331249	1899	1900	1900	1899	27
465	20241030	133000	24279971	1901	1902	1902	1901	10
466	20241030	132900	24260956	1903	1904	1904	1903	6
467	20241030	132800	24249537	1904	1905	1905	1904	14
468	20241030	132700	24222876	1903	1905	1905	1903	11
469	20241030	132600	24201936	1898	1898	1898	1898	0
470	20241030	132500	24201936	1898	1898	1898	1898	107
471	20241030	132400	23998850	1898	1898	1898	1898	8
472	20241030	132300	23983666	1899	1900	1900	1899	102
473	20241030	132200	23789877	1901	1903	1903	1901	19
474	20241030	132100	23753743	1904	1905	1905	1904	10
475	20241030	132000	23734698	1906	1906	1906	1906	0
476	20241030	131900	23734698	1906	1906	1906	1906	0
477	20241030	131800	23734698	1906	1906	1906	1906	5
478	20241030	131700	23725168	1908	1908	1908	1908	0
479	20241030	131600	23725168	1908	1908	1908	1908	0
480	20241030	131500	23725168	1908	1908	1908	1908	0
481	20241030	131400	23725168	1908	1908	1908	1908	0
482	20241030	131300	23725168	1908	1908	1908	1908	0
483	20241030	131200	23725168	1908	1908	1908	1908	0
484	20241030	131100	23725168	1908	1908	1908	1908	0
485	20241030	131000	23725168	1908	1908	1908	1908	0
486	20241030	130900	23725168	1908	1908	1908	1908	0
487	20241030	130800	23725168	1908	1908	1908	1908	0
488	20241030	130700	23725168	1908	1908	1908	1908	0
489	20241030	130600	23725168	1908	1908	1908	1908	0
490	20241030	130500	23725168	1908	1908	1908	1908	0
491	20241030	130400	23725168	1908	1908	1908	1908	0
492	20241030	130300	23725168	1908	1908	1908	1908	0
493	20241030	130200	23725168	1908	1908	1908	1908	0
494	20241030	130100	23725168	1908	1908	1908	1908	0
495	20241030	130000	23725168	1908	1908	1908	1908	0
496	20241030	125900	23725168	1908	1908	1908	1908	277
497	20241030	125800	23196652	1908	1908	1908	1908	0
498	20241030	125700	23196652	1908	1908	1908	1908	0
499	20241030	125600	23196652	1908	1906	1908	1906	290
500	20241030	125500	22643622	1908	1908	1908	1908	0
501	20241030	125400	22643622	1908	1908	1908	1908	0
502	20241030	125300	22643622	1908	1908	1908	1908	0
503	20241030	125200	22643622	1908	1908	1908	1908	0
504	20241030	125100	22643622	1908	1908	1908	1908	0
505	20241030	125000	22643622	1908	1906	1908	1906	133
506	20241030	124900	22389997	1906	1906	1906	1906	817
507	20241030	124800	20832795	1906	1906	1906	1906	0
508	20241030	124700	20832795	1906	1906	1906	1906	0
509	20241030	124600	20832795	1906	1906	1906	1906	0
510	20241030	124500	20832795	1906	1906	1906	1906	0
511	20241030	124400	20832795	1906	1906	1906	1906	0
512	20241030	124300	20832795	1906	1906	1906	1906	2
513	20241030	124200	20828983	1906	1906	1906	1906	7
514	20241030	124100	20815641	1906	1906	1906	1906	0
515	20241030	124000	20815641	1906	1906	1906	1906	0
516	20241030	123900	20815641	1906	1906	1906	1906	0
517	20241030	123800	20815641	1906	1906	1906	1906	0
518	20241030	123700	20815641	1906	1906	1906	1906	0
519	20241030	123600	20815641	1906	1906	1906	1906	0
520	20241030	123500	20815641	1906	1906	1906	1906	0
521	20241030	123400	20815641	1906	1906	1906	1906	0
522	20241030	123300	20815641	1906	1906	1906	1906	0
523	20241030	123200	20815641	1906	1906	1906	1906	0
524	20241030	123100	20815641	1906	1906	1906	1906	0
525	20241030	123000	20815641	1906	1906	1906	1906	0
526	20241030	122900	20815641	1906	1900	1906	1900	59
527	20241030	122800	20703505	1906	1906	1906	1906	0
528	20241030	122700	20703505	1906	1906	1906	1906	0
529	20241030	122600	20703505	1906	1906	1906	1906	0
530	20241030	122500	20703505	1906	1906	1906	1906	3
531	20241030	122400	20697787	1901	1901	1901	1901	0
532	20241030	122300	20697787	1901	1901	1901	1901	0
533	20241030	122200	20697787	1901	1901	1901	1901	35
534	20241030	122100	20631252	1901	1901	1901	1901	0
535	20241030	122000	20631252	1901	1901	1901	1901	0
536	20241030	121900	20631252	1901	1901	1901	1901	0
537	20241030	121800	20631252	1901	1901	1901	1901	0
538	20241030	121700	20631252	1901	1901	1901	1901	0
539	20241030	121600	20631252	1901	1901	1901	1901	0
540	20241030	121500	20631252	1901	1901	1901	1901	1
541	20241030	121400	20629351	1908	1908	1908	1908	0
542	20241030	121300	20629351	1908	1908	1908	1908	0
543	20241030	121200	20629351	1908	1908	1908	1908	0
544	20241030	121100	20629351	1908	1908	1908	1908	0
545	20241030	121000	20629351	1908	1908	1908	1908	0
546	20241030	120900	20629351	1908	1908	1908	1908	0
547	20241030	120800	20629351	1908	1907	1908	1907	82
548	20241030	120700	20472896	1900	1900	1900	1900	0
549	20241030	120600	20472896	1900	1900	1900	1900	0
550	20241030	120500	20472896	1900	1900	1900	1900	0
551	20241030	120400	20472896	1900	1900	1900	1900	0
552	20241030	120300	20472896	1900	1900	1900	1900	0
553	20241030	120200	20472896	1900	1900	1900	1900	0
554	20241030	120100	20472896	1900	1900	1900	1900	0
555	20241030	120000	20472896	1900	1900	1900	1900	0
556	20241030	115900	20472896	1900	1900	1900	1900	0
557	20241030	115800	20472896	1900	1900	1900	1900	0
558	20241030	115700	20472896	1900	1900	1900	1900	0
559	20241030	115600	20472896	1900	1900	1900	1900	1
560	20241030	115500	20470996	1900	1900	1900	1900	1
561	20241030	115400	20469096	1908	1908	1908	1908	0
562	20241030	115300	20469096	1908	1908	1908	1908	0
563	20241030	115200	20469096	1908	1908	1908	1908	0
564	20241030	115100	20469096	1908	1908	1908	1908	0
565	20241030	115000	20469096	1908	1908	1908	1908	0
566	20241030	114900	20469096	1908	1908	1908	1908	0
567	20241030	114800	20469096	1908	1908	1908	1908	1
568	20241030	114700	20467188	1898	1898	1898	1898	0
569	20241030	114600	20467188	1898	1898	1898	1898	15
570	20241030	114500	20438718	1897	1897	1897	1897	1
571	20241030	114400	20436821	1896	1896	1896	1896	1
572	20241030	114300	20434925	1894	1894	1894	1894	0
573	20241030	114200	20434925	1894	1894	1894	1894	0
574	20241030	114100	20434925	1894	1894	1894	1894	0
575	20241030	114000	20434925	1894	1894	1894	1894	0
576	20241030	113900	20434925	1894	1894	1894	1894	0
577	20241030	113800	20434925	1894	1894	1894	1894	0
578	20241030	113700	20434925	1894	1894	1894	1894	0
579	20241030	113600	20434925	1894	1894	1894	1894	0
580	20241030	113500	20434925	1894	1894	1894	1894	0
581	20241030	113400	20434925	1894	1894	1894	1894	0
582	20241030	113300	20434925	1894	1894	1894	1894	0
583	20241030	113200	20434925	1894	1894	1894	1894	0
584	20241030	113100	20434925	1894	1894	1894	1894	0
585	20241030	113000	20434925	1894	1894	1894	1894	0
586	20241030	112900	20434925	1894	1894	1894	1894	0
587	20241030	112800	20434925	1894	1894	1894	1894	0
588	20241030	112700	20434925	1894	1900	1900	1894	980
589	20241030	112600	18575922	1903	1903	1903	1903	0
590	20241030	112500	18575922	1903	1903	1903	1903	0
591	20241030	112400	18575922	1903	1903	1903	1903	0
592	20241030	112300	18575922	1903	1903	1903	1903	0
593	20241030	112200	18575922	1903	1903	1903	1903	0
594	20241030	112100	18575922	1903	1903	1903	1903	0
595	20241030	112000	18575922	1903	1903	1903	1903	0
596	20241030	111900	18575922	1903	1903	1903	1903	0
597	20241030	111800	18575922	1903	1903	1903	1903	0
598	20241030	111700	18575922	1903	1903	1903	1903	600
599	20241030	111600	17434122	1903	1903	1903	1903	0
600	20241030	111500	17434122	1903	1903	1903	1903	1381
601	20241030	111400	14806079	1903	1903	1903	1903	0
602	20241030	111300	14806079	1903	1903	1903	1903	0
603	20241030	111200	14806079	1903	1903	1903	1903	0
604	20241030	111100	14806079	1903	1903	1903	1903	0
605	20241030	111000	14806079	1903	1903	1903	1903	0
606	20241030	110900	14806079	1903	1903	1903	1903	0
607	20241030	110800	14806079	1903	1903	1903	1903	0
608	20241030	110700	14806079	1903	1903	1903	1903	271
609	20241030	110600	14290366	1903	1903	1903	1903	35
610	20241030	110500	14223761	1903	1903	1903	1903	531
611	20241030	110400	13213268	1903	1904	1904	1903	298
612	20241030	110300	12646165	1905	1905	1905	1905	9
613	20241030	110200	12629020	1909	1909	1909	1909	0
614	20241030	110100	12629020	1909	1909	1909	1909	1
615	20241030	110000	12627111	1910	1910	1910	1910	2
616	20241030	105900	12623291	1910	1910	1910	1910	1
617	20241030	105800	12621381	1910	1910	1910	1910	1
618	20241030	105700	12619471	1910	1910	1910	1910	0
619	20241030	105600	12619471	1910	1910	1910	1910	1
620	20241030	105500	12617561	1905	1905	1905	1905	0
621	20241030	105400	12617561	1905	1905	1905	1905	0
622	20241030	105300	12617561	1905	1905	1905	1905	0
623	20241030	105200	12617561	1905	1905	1905	1905	1
624	20241030	105100	12615656	1905	1905	1905	1905	0
625	20241030	105000	12615656	1905	1905	1905	1905	0
626	20241030	104900	12615656	1905	1904	1905	1904	35
627	20241030	104800	12548989	1904	1904	1904	1904	0
628	20241030	104700	12548989	1904	1904	1904	1904	3
629	20241030	104600	12543277	1904	1904	1904	1904	1
630	20241030	104500	12541373	1904	1904	1904	1904	1
631	20241030	104400	12539469	1904	1904	1904	1904	1
632	20241030	104300	12537565	1905	1905	1905	1905	0
633	20241030	104200	12537565	1905	1907	1907	1905	4
634	20241030	104100	12529942	1905	1905	1905	1905	0
635	20241030	104000	12529942	1905	1910	1910	1905	57
636	20241030	103900	12421088	1909	1909	1909	1909	0
637	20241030	103800	12421088	1909	1909	1909	1909	41
638	20241030	103700	12342819	1912	1912	1912	1912	4
639	20241030	103600	12335171	1912	1912	1912	1912	0
640	20241030	103500	12335171	1912	1912	1912	1912	6
641	20241030	103400	12323699	1915	1915	1915	1915	9
642	20241030	103300	12306464	1918	1914	1918	1914	8
643	20241030	103200	12291148	1914	1911	1914	1910	19
644	20241030	103100	12254837	1904	1904	1904	1904	2
645	20241030	103000	12251029	1903	1903	1903	1903	0
646	20241030	102900	12251029	1903	1903	1903	1903	0
647	20241030	102800	12251029	1903	1904	1904	1903	17
648	20241030	102700	12218670	1904	1904	1904	1904	0
649	20241030	102600	12218670	1904	1904	1904	1904	0
650	20241030	102500	12218670	1904	1904	1904	1904	0
651	20241030	102400	12218670	1904	1904	1904	1904	0
652	20241030	102300	12218670	1904	1904	1904	1904	0
653	20241030	102200	12218670	1904	1904	1904	1904	169
654	20241030	102100	11896894	1904	1904	1904	1904	91
655	20241030	102000	11723630	1904	1904	1904	1904	18
656	20241030	101900	11689358	1904	1904	1904	1904	0
657	20241030	101800	11689358	1904	1904	1904	1904	0
658	20241030	101700	11689358	1904	1904	1904	1904	578
659	20241030	101600	10588846	1904	1904	1904	1901	213
660	20241030	101500	10183331	1904	1903	1904	1903	25
661	20241030	101400	10135755	1903	1903	1903	1903	0
662	20241030	101300	10135755	1903	1903	1903	1903	4
663	20241030	101200	10128143	1903	1900	1903	1900	26
664	20241030	101100	10078740	1899	1899	1899	1899	0
665	20241030	101000	10078740	1899	1899	1899	1899	6
666	20241030	100900	10067346	1900	1900	1900	1900	0
667	20241030	100800	10067346	1900	1900	1900	1900	0
668	20241030	100700	10067346	1900	1900	1900	1900	6
669	20241030	100600	10055946	1900	1900	1900	1900	43
670	20241030	100500	9974246	1900	1900	1900	1900	0
671	20241030	100400	9974246	1900	1900	1900	1899	20
672	20241030	100300	9936255	1900	1900	1900	1900	0
673	20241030	100200	9936255	1900	1900	1900	1900	0
674	20241030	100100	9936255	1900	1900	1900	1900	53
675	20241030	100000	9835555	1900	1900	1900	1900	101
676	20241030	095900	9643655	1900	1900	1900	1900	0
677	20241030	095800	9643655	1900	1900	1900	1900	100
678	20241030	095700	9453655	1900	1900	1900	1900	0
679	20241030	095600	9453655	1900	1900	1900	1900	15
680	20241030	095500	9425155	1900	1900	1900	1900	0
681	20241030	095400	9425155	1900	1900	1900	1900	100
682	20241030	095300	9235155	1900	1900	1900	1899	170
683	20241030	095200	8912171	1900	1900	1900	1900	1
684	20241030	095100	8910271	1899	1899	1899	1899	0
685	20241030	095000	8910271	1899	1899	1900	1899	18
686	20241030	094900	8876074	1900	1900	1900	1900	0
687	20241030	094800	8876074	1900	1900	1900	1900	0
688	20241030	094700	8876074	1900	1900	1900	1900	1
689	20241030	094600	8874174	1900	1900	1900	1900	0
690	20241030	094500	8874174	1900	1900	1900	1900	1
691	20241030	094400	8872274	1899	1899	1899	1899	4
692	20241030	094300	8864678	1900	1900	1900	1900	0
693	20241030	094200	8864678	1900	1900	1900	1900	10
694	20241030	094100	8845678	1899	1899	1899	1899	0
695	20241030	094000	8845678	1899	1899	1899	1899	0
696	20241030	093900	8845678	1899	1900	1900	1899	2
697	20241030	093800	8841879	1899	1899	1899	1899	0
698	20241030	093700	8841879	1899	1900	1900	1899	14
699	20241030	093600	8815282	1900	1900	1900	1900	10
700	20241030	093500	8796282	1900	1900	1900	1900	0
701	20241030	093400	8796282	1900	1900	1900	1900	0
702	20241030	093300	8796282	1900	1903	1903	1900	22
703	20241030	093200	8754446	1903	1903	1903	1903	5
704	20241030	093100	8744931	1903	1903	1903	1903	0
705	20241030	093000	8744931	1903	1903	1903	1903	0
706	20241030	092900	8744931	1903	1902	1903	1900	199
707	20241030	092800	8366556	1903	1903	1903	1902	11
708	20241030	092700	8345628	1901	1900	1901	1900	8
709	20241030	092600	8330424	1895	1895	1895	1895	167
710	20241030	092500	8013959	1895	1895	1895	1895	0
711	20241030	092400	8013959	1895	1895	1895	1894	1495
712	20241030	092300	5182344	1894	1895	1895	1894	600
713	20241030	092200	4045934	1893	1893	1893	1893	44
714	20241030	092100	3962642	1893	1893	1893	1893	3
715	20241030	092000	3956963	1893	1893	1893	1893	0
716	20241030	091900	3956963	1893	1890	1893	1890	119
717	20241030	091800	3731996	1890	1890	1890	1890	0
718	20241030	091700	3731996	1890	1893	1893	1890	49
719	20241030	091600	3639262	1893	1900	1900	1893	8
720	20241030	091500	3624076	1900	1893	1900	1893	8
721	20241030	091400	3608904	1892	1892	1892	1892	3
722	20241030	091300	3603228	1887	1900	1900	1887	270
723	20241030	091200	3092983	1900	1900	1900	1900	111
724	20241030	091100	2882083	1922	1921	1922	1921	10
725	20241030	091000	2862865	1923	1923	1923	1923	0
726	20241030	090900	2862865	1923	1923	1923	1923	5
727	20241030	090800	2853250	1924	1924	1924	1924	6
728	20241030	090700	2841706	1924	1924	1924	1924	0
729	20241030	090600	2841706	1924	1924	1924	1924	1
730	20241030	090500	2839782	1890	1890	1890	1890	0
731	20241030	090400	2839782	1890	1890	1890	1890	0
732	20241030	090300	2839782	1890	1890	1890	1890	1
733	20241030	090200	2837892	1890	1911	1911	1890	647
734	20241030	090100	1602568	1966	1966	1966	1966	0
735	20241030	090000	1602568	1966	1969	1969	1880	847