KissMeData/013520/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	185900	20802398	1870	1870	1870	1870	627
3	20241028	185800	20802398	1870	1870	1870	1870	0
4	20241028	185700	20802398	1870	1870	1870	1870	0
5	20241028	185600	20802398	1870	1870	1870	1870	0
6	20241028	185500	20802398	1870	1870	1870	1870	0
7	20241028	185400	20802398	1870	1870	1870	1870	0
8	20241028	185300	20802398	1870	1870	1870	1870	0
9	20241028	185200	20802398	1870	1870	1870	1870	0
10	20241028	185100	20802398	1870	1870	1870	1870	0
11	20241028	185000	20802398	1870	1870	1870	1870	0
12	20241028	184900	20802398	1870	1870	1870	1870	0
13	20241028	184800	20802398	1870	1870	1870	1870	0
14	20241028	184700	20802398	1870	1870	1870	1870	0
15	20241028	184600	20802398	1870	1870	1870	1870	0
16	20241028	184500	20802398	1870	1870	1870	1870	0
17	20241028	184400	20802398	1870	1870	1870	1870	0
18	20241028	184300	20802398	1870	1870	1870	1870	0
19	20241028	184200	20802398	1870	1870	1870	1870	0
20	20241028	184100	20802398	1870	1870	1870	1870	0
21	20241028	184000	20802398	1870	1870	1870	1870	0
22	20241028	183900	20802398	1870	1870	1870	1870	0
23	20241028	183800	20802398	1870	1870	1870	1870	0
24	20241028	183700	20802398	1870	1870	1870	1870	0
25	20241028	183600	20802398	1870	1870	1870	1870	0
26	20241028	183500	20802398	1870	1870	1870	1870	0
27	20241028	183400	20802398	1870	1870	1870	1870	0
28	20241028	183300	20802398	1870	1870	1870	1870	0
29	20241028	183200	20802398	1870	1870	1870	1870	0
30	20241028	183100	20802398	1870	1870	1870	1870	0
31	20241028	183000	20802398	1870	1870	1870	1870	0
32	20241028	182900	20802398	1870	1870	1870	1870	627
33	20241028	182800	20802398	1870	1870	1870	1870	0
34	20241028	182700	20802398	1870	1870	1870	1870	0
35	20241028	182600	20802398	1870	1870	1870	1870	0
36	20241028	182500	20802398	1870	1870	1870	1870	0
37	20241028	182400	20802398	1870	1870	1870	1870	0
38	20241028	182300	20802398	1870	1870	1870	1870	0
39	20241028	182200	20802398	1870	1870	1870	1870	0
40	20241028	182100	20802398	1870	1870	1870	1870	0
41	20241028	182000	20802398	1870	1870	1870	1870	0
42	20241028	181900	20802398	1870	1870	1870	1870	0
43	20241028	181800	20802398	1870	1870	1870	1870	0
44	20241028	181700	20802398	1870	1870	1870	1870	0
45	20241028	181600	20802398	1870	1870	1870	1870	0
46	20241028	181500	20802398	1870	1870	1870	1870	0
47	20241028	181400	20802398	1870	1870	1870	1870	0
48	20241028	181300	20802398	1870	1870	1870	1870	0
49	20241028	181200	20802398	1870	1870	1870	1870	0
50	20241028	181100	20802398	1870	1870	1870	1870	0
51	20241028	181000	20802398	1870	1870	1870	1870	0
52	20241028	180900	20802398	1870	1870	1870	1870	0
53	20241028	180800	20802398	1870	1870	1870	1870	0
54	20241028	180700	20802398	1870	1870	1870	1870	0
55	20241028	180600	20802398	1870	1870	1870	1870	0
56	20241028	180500	20802398	1870	1870	1870	1870	0
57	20241028	180400	20802398	1870	1870	1870	1870	0
58	20241028	180300	20802398	1870	1870	1870	1870	0
59	20241028	180200	20802398	1870	1870	1870	1870	0
60	20241028	180100	20802398	1870	1870	1870	1870	0
61	20241028	180000	20802398	1870	1870	1870	1870	0
62	20241028	175900	20802398	1870	1870	1870	1870	627
63	20241028	175800	20802398	1870	1870	1870	1870	0
64	20241028	175700	20802398	1870	1870	1870	1870	0
65	20241028	175600	20802398	1870	1870	1870	1870	0
66	20241028	175500	20802398	1870	1870	1870	1870	0
67	20241028	175400	20802398	1870	1870	1870	1870	0
68	20241028	175300	20802398	1870	1870	1870	1870	0
69	20241028	175200	20802398	1870	1870	1870	1870	0
70	20241028	175100	20802398	1870	1870	1870	1870	0
71	20241028	175000	20802398	1870	1870	1870	1870	0
72	20241028	174900	20802398	1870	1870	1870	1870	0
73	20241028	174800	20802398	1870	1870	1870	1870	0
74	20241028	174700	20802398	1870	1870	1870	1870	0
75	20241028	174600	20802398	1870	1870	1870	1870	0
76	20241028	174500	20802398	1870	1870	1870	1870	0
77	20241028	174400	20802398	1870	1870	1870	1870	0
78	20241028	174300	20802398	1870	1870	1870	1870	0
79	20241028	174200	20802398	1870	1870	1870	1870	0
80	20241028	174100	20802398	1870	1870	1870	1870	0
81	20241028	174000	20802398	1870	1870	1870	1870	0
82	20241028	173900	20802398	1870	1870	1870	1870	0
83	20241028	173800	20802398	1870	1870	1870	1870	0
84	20241028	173700	20802398	1870	1870	1870	1870	0
85	20241028	173600	20802398	1870	1870	1870	1870	0
86	20241028	173500	20802398	1870	1870	1870	1870	0
87	20241028	173400	20802398	1870	1870	1870	1870	0
88	20241028	173300	20802398	1870	1870	1870	1870	0
89	20241028	173200	20802398	1870	1870	1870	1870	0
90	20241028	173100	20802398	1870	1870	1870	1870	0
91	20241028	173000	20802398	1870	1870	1870	1870	0
92	20241028	172900	20802398	1870	1870	1870	1870	627
93	20241028	172800	20802398	1870	1870	1870	1870	0
94	20241028	172700	20802398	1870	1870	1870	1870	0
95	20241028	172600	20802398	1870	1870	1870	1870	0
96	20241028	172500	20802398	1870	1870	1870	1870	0
97	20241028	172400	20802398	1870	1870	1870	1870	0
98	20241028	172300	20802398	1870	1870	1870	1870	0
99	20241028	172200	20802398	1870	1870	1870	1870	0
100	20241028	172100	20802398	1870	1870	1870	1870	0
101	20241028	172000	20802398	1870	1870	1870	1870	0
102	20241028	171900	20802398	1870	1870	1870	1870	0
103	20241028	171800	20802398	1870	1870	1870	1870	0
104	20241028	171700	20802398	1870	1870	1870	1870	0
105	20241028	171600	20802398	1870	1870	1870	1870	0
106	20241028	171500	20802398	1870	1870	1870	1870	0
107	20241028	171400	20802398	1870	1870	1870	1870	0
108	20241028	171300	20802398	1870	1870	1870	1870	0
109	20241028	171200	20802398	1870	1870	1870	1870	0
110	20241028	171100	20802398	1870	1870	1870	1870	0
111	20241028	171000	20802398	1870	1870	1870	1870	0
112	20241028	170900	20802398	1870	1870	1870	1870	0
113	20241028	170800	20802398	1870	1870	1870	1870	0
114	20241028	170700	20802398	1870	1870	1870	1870	0
115	20241028	170600	20802398	1870	1870	1870	1870	0
116	20241028	170500	20802398	1870	1870	1870	1870	0
117	20241028	170400	20802398	1870	1870	1870	1870	0
118	20241028	170300	20802398	1870	1870	1870	1870	0
119	20241028	170200	20802398	1870	1870	1870	1870	0
120	20241028	170100	20802398	1870	1870	1870	1870	0
121	20241028	170000	20802398	1870	1870	1870	1870	0
122	20241028	165900	20802398	1870	1870	1870	1870	627
123	20241028	165800	20802398	1870	1870	1870	1870	0
124	20241028	165700	20802398	1870	1870	1870	1870	0
125	20241028	165600	20802398	1870	1870	1870	1870	0
126	20241028	165500	20802398	1870	1870	1870	1870	0
127	20241028	165400	20802398	1870	1870	1870	1870	0
128	20241028	165300	20802398	1870	1870	1870	1870	0
129	20241028	165200	20802398	1870	1870	1870	1870	0
130	20241028	165100	20802398	1870	1870	1870	1870	0
131	20241028	165000	20802398	1870	1870	1870	1870	0
132	20241028	164900	20802398	1870	1870	1870	1870	0
133	20241028	164800	20802398	1870	1870	1870	1870	0
134	20241028	164700	20802398	1870	1870	1870	1870	0
135	20241028	164600	20802398	1870	1870	1870	1870	0
136	20241028	164500	20802398	1870	1870	1870	1870	0
137	20241028	164400	20802398	1870	1870	1870	1870	0
138	20241028	164300	20802398	1870	1870	1870	1870	0
139	20241028	164200	20802398	1870	1870	1870	1870	0
140	20241028	164100	20802398	1870	1870	1870	1870	0
141	20241028	164000	20802398	1870	1870	1870	1870	0
142	20241028	163900	20802398	1870	1870	1870	1870	0
143	20241028	163800	20802398	1870	1870	1870	1870	0
144	20241028	163700	20802398	1870	1870	1870	1870	0
145	20241028	163600	20802398	1870	1870	1870	1870	0
146	20241028	163500	20802398	1870	1870	1870	1870	0
147	20241028	163400	20802398	1870	1870	1870	1870	0
148	20241028	163300	20802398	1870	1870	1870	1870	0
149	20241028	163200	20802398	1870	1870	1870	1870	0
150	20241028	163100	20802398	1870	1870	1870	1870	0
151	20241028	163000	20802398	1870	1870	1870	1870	0
152	20241028	162900	20802398	1870	1870	1870	1870	627
153	20241028	162800	20802398	1870	1870	1870	1870	0
154	20241028	162700	20802398	1870	1870	1870	1870	0
155	20241028	162600	20802398	1870	1870	1870	1870	0
156	20241028	162500	20802398	1870	1870	1870	1870	0
157	20241028	162400	20802398	1870	1870	1870	1870	0
158	20241028	162300	20802398	1870	1870	1870	1870	0
159	20241028	162200	20802398	1870	1870	1870	1870	0
160	20241028	162100	20802398	1870	1870	1870	1870	0
161	20241028	162000	20802398	1870	1870	1870	1870	0
162	20241028	161900	20802398	1870	1870	1870	1870	0
163	20241028	161800	20802398	1870	1870	1870	1870	0
164	20241028	161700	20802398	1870	1870	1870	1870	0
165	20241028	161600	20802398	1870	1870	1870	1870	0
166	20241028	161500	20802398	1870	1870	1870	1870	0
167	20241028	161400	20802398	1870	1870	1870	1870	0
168	20241028	161300	20802398	1870	1870	1870	1870	0
169	20241028	161200	20802398	1870	1870	1870	1870	0
170	20241028	161100	20802398	1870	1870	1870	1870	0
171	20241028	161000	20802398	1870	1870	1870	1870	0
172	20241028	160900	20802398	1870	1870	1870	1870	0
173	20241028	160800	20802398	1870	1870	1870	1870	0
174	20241028	160700	20802398	1870	1870	1870	1870	0
175	20241028	160600	20802398	1870	1870	1870	1870	0
176	20241028	160500	20802398	1870	1870	1870	1870	0
177	20241028	160400	20802398	1870	1870	1870	1870	0
178	20241028	160300	20802398	1870	1870	1870	1870	0
179	20241028	160200	20802398	1870	1870	1870	1870	0
180	20241028	160100	20802398	1870	1870	1870	1870	0
181	20241028	160000	20802398	1870	1870	1870	1870	0
182	20241028	155900	20802398	1870	1870	1870	1870	627
183	20241028	155800	20802398	1870	1870	1870	1870	0
184	20241028	155700	20802398	1870	1870	1870	1870	0
185	20241028	155600	20802398	1870	1870	1870	1870	0
186	20241028	155500	20802398	1870	1870	1870	1870	0
187	20241028	155400	20802398	1870	1870	1870	1870	0
188	20241028	155300	20802398	1870	1870	1870	1870	0
189	20241028	155200	20802398	1870	1870	1870	1870	0
190	20241028	155100	20802398	1870	1870	1870	1870	0
191	20241028	155000	20802398	1870	1870	1870	1870	0
192	20241028	154900	20802398	1870	1870	1870	1870	0
193	20241028	154800	20802398	1870	1870	1870	1870	0
194	20241028	154700	20802398	1870	1870	1870	1870	0
195	20241028	154600	20802398	1870	1870	1870	1870	0
196	20241028	154500	20802398	1870	1870	1870	1870	0
197	20241028	154400	20802398	1870	1870	1870	1870	0
198	20241028	154300	20802398	1870	1870	1870	1870	0
199	20241028	154200	20802398	1870	1870	1870	1870	0
200	20241028	154100	20802398	1870	1870	1870	1870	0
201	20241028	154000	20802398	1870	1870	1870	1870	0
202	20241028	153900	20802398	1870	1870	1870	1870	0
203	20241028	153800	20802398	1870	1870	1870	1870	0
204	20241028	153700	20802398	1870	1870	1870	1870	0
205	20241028	153600	20802398	1870	1870	1870	1870	0
206	20241028	153500	20802398	1870	1870	1870	1870	0
207	20241028	153400	20802398	1870	1870	1870	1870	0
208	20241028	153300	20802398	1870	1870	1870	1870	0
209	20241028	153200	20802398	1870	1870	1870	1870	0
210	20241028	153100	20802398	1870	1870	1870	1870	0
211	20241028	153000	20802398	1870	1870	1870	1870	627
212	20241028	152900	19629908	1882	1882	1882	1882	0
213	20241028	152800	19629908	1882	1882	1882	1882	0
214	20241028	152700	19629908	1882	1882	1882	1882	0
215	20241028	152600	19629908	1882	1882	1882	1882	0
216	20241028	152500	19629908	1882	1882	1882	1882	0
217	20241028	152400	19629908	1882	1882	1882	1882	0
218	20241028	152300	19629908	1882	1882	1882	1882	0
219	20241028	152200	19629908	1882	1882	1882	1882	0
220	20241028	152100	19629908	1882	1882	1882	1882	0
221	20241028	152000	19629908	1882	1882	1882	1882	0
222	20241028	151900	19629908	1882	1882	1882	1882	0
223	20241028	151800	19629908	1882	1882	1882	1882	0
224	20241028	151700	19629908	1882	1882	1882	1882	0
225	20241028	151600	19629908	1882	1882	1882	1882	0
226	20241028	151500	19629908	1882	1882	1882	1882	0
227	20241028	151400	19629908	1882	1882	1882	1882	0
228	20241028	151300	19629908	1882	1882	1882	1882	0
229	20241028	151200	19629908	1882	1882	1882	1882	0
230	20241028	151100	19629908	1882	1882	1882	1882	0
231	20241028	151000	19629908	1882	1882	1882	1882	0
232	20241028	150900	19629908	1882	1883	1883	1882	118
233	20241028	150800	19407830	1882	1882	1882	1882	0
234	20241028	150700	19407830	1882	1882	1882	1882	10
235	20241028	150600	19389010	1882	1882	1882	1882	0
236	20241028	150500	19389010	1882	1882	1882	1882	0
237	20241028	150400	19389010	1882	1882	1882	1882	33
238	20241028	150300	19326904	1883	1883	1883	1883	1
239	20241028	150200	19325021	1883	1883	1883	1883	6
240	20241028	150100	19313723	1887	1887	1887	1887	0
241	20241028	150000	19313723	1887	1887	1887	1887	0
242	20241028	145900	19313723	1887	1887	1887	1887	0
243	20241028	145800	19313723	1887	1887	1887	1887	3
244	20241028	145700	19308062	1887	1887	1887	1887	0
245	20241028	145600	19308062	1887	1887	1887	1887	0
246	20241028	145500	19308062	1887	1887	1887	1887	2
247	20241028	145400	19304288	1887	1887	1887	1887	0
248	20241028	145300	19304288	1887	1887	1887	1887	2
249	20241028	145200	19300514	1878	1881	1881	1878	546
250	20241028	145100	18274599	1887	1887	1887	1887	0
251	20241028	145000	18274599	1887	1887	1887	1887	2
252	20241028	144900	18270825	1887	1887	1887	1887	2
253	20241028	144800	18267051	1887	1887	1887	1887	0
254	20241028	144700	18267051	1887	1887	1887	1887	5
255	20241028	144600	18257616	1887	1887	1887	1887	1
256	20241028	144500	18255729	1887	1887	1887	1887	5
257	20241028	144400	18246294	1887	1887	1887	1887	5
258	20241028	144300	18236859	1887	1887	1887	1887	0
259	20241028	144200	18236859	1887	1887	1887	1887	4
260	20241028	144100	18229311	1887	1887	1887	1887	0
261	20241028	144000	18229311	1887	1884	1887	1884	89
262	20241028	143900	18061626	1887	1887	1887	1887	0
263	20241028	143800	18061626	1887	1887	1887	1887	1
264	20241028	143700	18059739	1887	1887	1887	1887	2
265	20241028	143600	18055965	1888	1888	1888	1888	0
266	20241028	143500	18055965	1888	1888	1888	1888	0
267	20241028	143400	18055965	1888	1888	1888	1888	2
268	20241028	143300	18052189	1888	1888	1888	1888	0
269	20241028	143200	18052189	1888	1880	1888	1879	702
270	20241028	143100	16733044	1889	1888	1889	1878	1143
271	20241028	143000	14585706	1889	1889	1889	1889	1
272	20241028	142900	14583817	1889	1889	1889	1889	2
273	20241028	142800	14580039	1889	1889	1889	1889	6
274	20241028	142700	14568705	1889	1889	1889	1889	2
275	20241028	142600	14564927	1889	1889	1889	1889	3
276	20241028	142500	14559260	1889	1889	1889	1889	0
277	20241028	142400	14559260	1889	1889	1889	1889	4
278	20241028	142300	14551704	1889	1889	1889	1888	7
279	20241028	142200	14538482	1889	1889	1889	1889	2
280	20241028	142100	14534704	1889	1889	1889	1889	1
281	20241028	142000	14532815	1889	1889	1889	1889	0
282	20241028	141900	14532815	1889	1889	1889	1889	3
283	20241028	141800	14527148	1889	1889	1889	1889	0
284	20241028	141700	14527148	1889	1889	1889	1889	2
285	20241028	141600	14523370	1889	1889	1889	1889	3
286	20241028	141500	14517703	1889	1889	1889	1889	0
287	20241028	141400	14517703	1889	1889	1889	1889	2
288	20241028	141300	14513925	1889	1889	1889	1889	0
289	20241028	141200	14513925	1889	1889	1889	1889	2
290	20241028	141100	14510147	1878	1878	1878	1878	0
291	20241028	141000	14510147	1878	1888	1888	1878	20
292	20241028	140900	14472500	1889	1889	1889	1889	5
293	20241028	140800	14463055	1889	1889	1889	1889	0
294	20241028	140700	14463055	1889	1889	1889	1889	7
295	20241028	140600	14449832	1889	1889	1889	1889	2
296	20241028	140500	14446054	1889	1889	1889	1889	1
297	20241028	140400	14444165	1889	1889	1889	1889	2
298	20241028	140300	14440387	1889	1889	1889	1889	2
299	20241028	140200	14436609	1889	1889	1889	1889	0
300	20241028	140100	14436609	1889	1889	1889	1889	3
301	20241028	140000	14430942	1889	1889	1889	1889	0
302	20241028	135900	14430942	1889	1889	1889	1889	2
303	20241028	135800	14427164	1888	1888	1888	1888	0
304	20241028	135700	14427164	1888	1889	1889	1888	16
305	20241028	135600	14396952	1888	1889	1889	1888	5
306	20241028	135500	14387508	1889	1889	1889	1889	3
307	20241028	135400	14381841	1889	1889	1889	1889	0
308	20241028	135300	14381841	1889	1889	1889	1888	5
309	20241028	135200	14372397	1889	1889	1889	1889	1
310	20241028	135100	14370508	1889	1889	1889	1889	3
311	20241028	135000	14364841	1890	1890	1890	1890	0
312	20241028	134900	14364841	1890	1890	1890	1890	2
313	20241028	134800	14361061	1890	1890	1890	1890	3
314	20241028	134700	14355391	1890	1890	1890	1890	0
315	20241028	134600	14355391	1890	1890	1890	1890	2
316	20241028	134500	14351611	1890	1890	1890	1890	0
317	20241028	134400	14351611	1890	1890	1890	1890	0
318	20241028	134300	14351611	1890	1890	1890	1890	2
319	20241028	134200	14347831	1890	1890	1890	1890	0
320	20241028	134100	14347831	1890	1890	1890	1890	3
321	20241028	134000	14342161	1889	1889	1889	1889	93
322	20241028	133900	14166484	1890	1890	1890	1890	2
323	20241028	133800	14162704	1890	1890	1890	1890	2
324	20241028	133700	14158924	1890	1890	1890	1890	1
325	20241028	133600	14157034	1890	1890	1890	1890	4
326	20241028	133500	14149474	1890	1890	1890	1890	3
327	20241028	133400	14143804	1890	1890	1890	1890	2
328	20241028	133300	14140024	1890	1890	1890	1890	2
329	20241028	133200	14136244	1890	1890	1890	1890	1
330	20241028	133100	14134354	1890	1890	1890	1890	5
331	20241028	133000	14124904	1890	1890	1890	1890	5
332	20241028	132900	14115454	1890	1890	1890	1890	0
333	20241028	132800	14115454	1890	1890	1890	1890	5
334	20241028	132700	14106004	1890	1890	1890	1890	1
335	20241028	132600	14104114	1890	1890	1890	1890	0
336	20241028	132500	14104114	1890	1890	1890	1890	4
337	20241028	132400	14096554	1890	1890	1890	1890	0
338	20241028	132300	14096554	1890	1886	1890	1886	4
339	20241028	132200	14088998	1890	1890	1890	1890	0
340	20241028	132100	14088998	1890	1890	1890	1890	0
341	20241028	132000	14088998	1890	1890	1890	1890	4
342	20241028	131900	14081438	1890	1890	1890	1890	0
343	20241028	131800	14081438	1890	1890	1890	1890	2
344	20241028	131700	14077658	1882	1882	1882	1882	1
345	20241028	131600	14075776	1890	1890	1890	1890	0
346	20241028	131500	14075776	1890	1890	1890	1890	2
347	20241028	131400	14071996	1890	1878	1890	1878	2151
348	20241028	131300	10028972	1878	1878	1878	1878	1
349	20241028	131200	10027094	1878	1878	1878	1878	2
350	20241028	131100	10023338	1878	1878	1878	1878	1
351	20241028	131000	10021460	1878	1878	1878	1878	6
352	20241028	130900	10010192	1878	1878	1878	1878	2
353	20241028	130800	10006436	1878	1878	1878	1878	0
354	20241028	130700	10006436	1878	1878	1878	1878	3
355	20241028	130600	10000802	1878	1878	1878	1878	2
356	20241028	130500	9997046	1878	1878	1878	1878	2
357	20241028	130400	9993290	1878	1878	1878	1878	5
358	20241028	130300	9983900	1878	1878	1878	1878	0
359	20241028	130200	9983900	1878	1878	1878	1878	3
360	20241028	130100	9978266	1878	1878	1878	1878	0
361	20241028	130000	9978266	1878	1878	1878	1878	2
362	20241028	125900	9974510	1878	1878	1878	1878	8
363	20241028	125800	9959486	1878	1878	1878	1878	0
364	20241028	125700	9959486	1878	1878	1878	1878	4
365	20241028	125600	9951974	1877	1877	1877	1877	1
366	20241028	125500	9950097	1878	1878	1878	1878	4
367	20241028	125400	9942585	1878	1878	1878	1878	2
368	20241028	125300	9938829	1878	1878	1878	1878	1
369	20241028	125200	9936951	1878	1878	1878	1878	2
370	20241028	125100	9933195	1878	1878	1878	1878	0
371	20241028	125000	9933195	1878	1878	1878	1878	0
372	20241028	124900	9933195	1878	1878	1878	1878	2
373	20241028	124800	9929439	1878	1878	1878	1878	0
374	20241028	124700	9929439	1878	1877	1878	1871	602
375	20241028	124600	8802583	1878	1878	1878	1878	2
376	20241028	124500	8798827	1877	1877	1877	1877	1
377	20241028	124400	8796950	1877	1878	1878	1877	8
378	20241028	124300	8781932	1878	1878	1878	1878	6
379	20241028	124200	8770664	1878	1878	1878	1878	0
380	20241028	124100	8770664	1878	1878	1878	1878	2
381	20241028	124000	8766908	1878	1878	1878	1878	0
382	20241028	123900	8766908	1878	1878	1878	1878	2
383	20241028	123800	8763152	1878	1878	1878	1878	0
384	20241028	123700	8763152	1878	1878	1878	1878	0
385	20241028	123600	8763152	1878	1879	1879	1876	8
386	20241028	123500	8748128	1879	1879	1879	1879	0
387	20241028	123400	8748128	1879	1879	1879	1879	3
388	20241028	123300	8742491	1879	1879	1879	1879	4
389	20241028	123200	8734975	1879	1879	1879	1879	21
390	20241028	123100	8695516	1879	1879	1879	1879	4
391	20241028	123000	8688000	1879	1879	1879	1879	0
392	20241028	122900	8688000	1879	1879	1879	1879	3
393	20241028	122800	8682363	1879	1879	1879	1879	4
394	20241028	122700	8674847	1878	1879	1879	1878	3
395	20241028	122600	8669211	1879	1879	1879	1879	2
396	20241028	122500	8665453	1879	1879	1879	1879	1
397	20241028	122400	8663574	1879	1879	1879	1879	3
398	20241028	122300	8657937	1879	1879	1879	1879	4
399	20241028	122200	8650421	1879	1879	1879	1879	2
400	20241028	122100	8646663	1879	1879	1879	1879	13
401	20241028	122000	8622236	1879	1879	1879	1879	1
402	20241028	121900	8620357	1879	1879	1879	1879	0
403	20241028	121800	8620357	1879	1879	1879	1879	3
404	20241028	121700	8614720	1879	1879	1879	1879	6
405	20241028	121600	8603446	1879	1879	1879	1879	2
406	20241028	121500	8599688	1879	1879	1879	1879	2
407	20241028	121400	8595930	1879	1879	1879	1879	0
408	20241028	121300	8595930	1879	1879	1879	1879	6
409	20241028	121200	8584656	1879	1879	1879	1879	4
410	20241028	121100	8577140	1879	1879	1879	1879	5
411	20241028	121000	8567745	1879	1879	1879	1879	1
412	20241028	120900	8565866	1879	1879	1879	1879	0
413	20241028	120800	8565866	1879	1879	1879	1879	2
414	20241028	120700	8562108	1879	1879	1879	1879	0
415	20241028	120600	8562108	1879	1879	1879	1879	2
416	20241028	120500	8558350	1874	1874	1874	1874	0
417	20241028	120400	8558350	1874	1874	1874	1874	0
418	20241028	120300	8558350	1874	1874	1874	1874	76
419	20241028	120200	8415926	1874	1879	1879	1874	214
420	20241028	120100	8014742	1879	1879	1879	1879	0
421	20241028	120000	8014742	1879	1879	1879	1879	2
422	20241028	115900	8010984	1879	1879	1879	1879	0
423	20241028	115800	8010984	1879	1879	1879	1879	2
424	20241028	115700	8007226	1879	1879	1879	1879	0
425	20241028	115600	8007226	1879	1879	1879	1879	2
426	20241028	115500	8003468	1879	1879	1879	1879	2
427	20241028	115400	7999710	1879	1879	1879	1879	1
428	20241028	115300	7997831	1879	1879	1879	1879	2
429	20241028	115200	7994073	1879	1879	1879	1879	3
430	20241028	115100	7988436	1879	1879	1879	1879	6
431	20241028	115000	7977162	1877	1877	1877	1877	6
432	20241028	114900	7965900	1879	1879	1879	1879	0
433	20241028	114800	7965900	1879	1879	1879	1879	2
434	20241028	114700	7962142	1879	1879	1879	1879	6
435	20241028	114600	7950868	1878	1878	1878	1878	4
436	20241028	114500	7943356	1879	1879	1879	1879	3
437	20241028	114400	7937719	1879	1879	1879	1879	0
438	20241028	114300	7937719	1879	1879	1879	1879	2
439	20241028	114200	7933961	1879	1879	1879	1879	3
440	20241028	114100	7928324	1879	1879	1879	1879	4
441	20241028	114000	7920808	1879	1879	1879	1879	3
442	20241028	113900	7915171	1879	1879	1879	1879	0
443	20241028	113800	7915171	1879	1879	1879	1879	2
444	20241028	113700	7911413	1879	1879	1879	1879	4
445	20241028	113600	7903897	1879	1879	1879	1879	0
446	20241028	113500	7903897	1879	1879	1879	1879	9
447	20241028	113400	7886986	1879	1879	1879	1879	0
448	20241028	113300	7886986	1879	1879	1879	1879	2
449	20241028	113200	7883228	1879	1879	1879	1879	3
450	20241028	113100	7877591	1879	1879	1879	1879	0
451	20241028	113000	7877591	1879	1879	1879	1879	4
452	20241028	112900	7870075	1876	1876	1876	1876	0
453	20241028	112800	7870075	1876	1878	1878	1876	106
454	20241028	112700	7671208	1879	1879	1879	1879	2
455	20241028	112600	7667450	1879	1879	1879	1879	0
456	20241028	112500	7667450	1879	1879	1879	1879	2
457	20241028	112400	7663692	1875	1875	1875	1875	0
458	20241028	112300	7663692	1875	1878	1878	1875	112
459	20241028	112200	7453669	1879	1879	1879	1879	2
460	20241028	112100	7449911	1879	1879	1879	1879	2
461	20241028	112000	7446153	1879	1879	1879	1879	4
462	20241028	111900	7438637	1879	1879	1879	1879	6
463	20241028	111800	7427363	1879	1879	1879	1879	0
464	20241028	111700	7427363	1879	1879	1879	1879	3
465	20241028	111600	7421726	1879	1879	1879	1879	2
466	20241028	111500	7417968	1879	1879	1879	1879	0
467	20241028	111400	7417968	1879	1879	1879	1879	2
468	20241028	111300	7414210	1879	1879	1879	1879	0
469	20241028	111200	7414210	1879	1879	1879	1879	2
470	20241028	111100	7410452	1879	1879	1879	1879	0
471	20241028	111000	7410452	1879	1879	1879	1879	111
472	20241028	110900	7201883	1880	1880	1880	1880	8
473	20241028	110800	7186843	1879	1879	1879	1879	0
474	20241028	110700	7186843	1879	1879	1879	1879	100
475	20241028	110600	6998943	1879	1879	1879	1879	94
476	20241028	110500	6822317	1879	1879	1879	1879	4
477	20241028	110400	6814801	1879	1879	1879	1879	6
478	20241028	110300	6803527	1879	1879	1879	1879	1
479	20241028	110200	6801648	1879	1879	1879	1879	3
480	20241028	110100	6796011	1879	1879	1879	1879	0
481	20241028	110000	6796011	1879	1879	1879	1879	0
482	20241028	105900	6796011	1879	1879	1879	1879	2
483	20241028	105800	6792253	1880	1880	1880	1880	0
484	20241028	105700	6792253	1880	1880	1880	1880	2
485	20241028	105600	6788493	1873	1873	1873	1873	0
486	20241028	105500	6788493	1873	1873	1873	1873	200
487	20241028	105400	6413893	1873	1873	1873	1873	3
488	20241028	105300	6408274	1873	1873	1873	1873	5
489	20241028	105200	6398909	1873	1873	1873	1873	0
490	20241028	105100	6398909	1873	1873	1873	1873	4
491	20241028	105000	6391417	1873	1873	1873	1873	0
492	20241028	104900	6391417	1873	1873	1873	1873	3
493	20241028	104800	6385798	1873	1873	1873	1873	5
494	20241028	104700	6376433	1873	1873	1873	1873	0
495	20241028	104600	6376433	1873	1873	1873	1873	4
496	20241028	104500	6368941	1873	1873	1873	1873	0
497	20241028	104400	6368941	1873	1873	1873	1873	3
498	20241028	104300	6363322	1873	1873	1873	1873	4
499	20241028	104200	6355830	1873	1873	1873	1873	1
500	20241028	104100	6353957	1873	1873	1873	1873	2
501	20241028	104000	6350211	1873	1873	1873	1873	0
502	20241028	103900	6350211	1873	1873	1873	1873	0
503	20241028	103800	6350211	1873	1873	1873	1873	5
504	20241028	103700	6340846	1873	1873	1873	1873	1
505	20241028	103600	6338973	1873	1873	1873	1873	2
506	20241028	103500	6335227	1873	1873	1873	1873	0
507	20241028	103400	6335227	1873	1873	1873	1873	0
508	20241028	103300	6335227	1873	1873	1873	1873	0
509	20241028	103200	6335227	1873	1873	1873	1873	3
510	20241028	103100	6329608	1873	1873	1873	1873	0
511	20241028	103000	6329608	1873	1873	1873	1873	0
512	20241028	102900	6329608	1873	1873	1873	1873	403
513	20241028	102800	5574789	1873	1876	1876	1873	200
514	20241028	102700	5199902	1880	1880	1880	1880	0
515	20241028	102600	5199902	1880	1880	1880	1880	0
516	20241028	102500	5199902	1880	1880	1880	1880	0
517	20241028	102400	5199902	1880	1880	1880	1880	0
518	20241028	102300	5199902	1880	1880	1880	1880	0
519	20241028	102200	5199902	1880	1880	1880	1880	0
520	20241028	102100	5199902	1880	1880	1880	1880	0
521	20241028	102000	5199902	1880	1880	1880	1880	0
522	20241028	101900	5199902	1880	1880	1880	1880	0
523	20241028	101800	5199902	1880	1880	1880	1880	0
524	20241028	101700	5199902	1880	1880	1880	1880	0
525	20241028	101600	5199902	1880	1880	1880	1880	0
526	20241028	101500	5199902	1880	1880	1880	1880	0
527	20241028	101400	5199902	1880	1880	1880	1880	0
528	20241028	101300	5199902	1880	1880	1880	1880	0
529	20241028	101200	5199902	1880	1880	1880	1880	0
530	20241028	101100	5199902	1880	1880	1880	1880	0
531	20241028	101000	5199902	1880	1880	1880	1880	0
532	20241028	100900	5199902	1880	1880	1880	1880	2
533	20241028	100800	5196142	1880	1880	1880	1880	0
534	20241028	100700	5196142	1880	1880	1880	1880	0
535	20241028	100600	5196142	1880	1880	1880	1880	0
536	20241028	100500	5196142	1880	1880	1880	1880	0
537	20241028	100400	5196142	1880	1880	1880	1880	0
538	20241028	100300	5196142	1880	1880	1880	1880	0
539	20241028	100200	5196142	1880	1880	1880	1880	0
540	20241028	100100	5196142	1880	1880	1880	1880	0
541	20241028	100000	5196142	1880	1880	1880	1880	0
542	20241028	095900	5196142	1880	1880	1880	1880	0
543	20241028	095800	5196142	1880	1880	1880	1880	0
544	20241028	095700	5196142	1880	1880	1880	1880	1
545	20241028	095600	5194262	1877	1877	1877	1877	0
546	20241028	095500	5194262	1877	1877	1877	1877	111
547	20241028	095400	4985915	1877	1877	1877	1877	0
548	20241028	095300	4985915	1877	1877	1877	1877	0
549	20241028	095200	4985915	1877	1877	1877	1877	0
550	20241028	095100	4985915	1877	1877	1877	1877	2
551	20241028	095000	4982161	1877	1877	1877	1877	2
552	20241028	094900	4978407	1877	1877	1877	1877	0
553	20241028	094800	4978407	1877	1877	1877	1877	0
554	20241028	094700	4978407	1877	1877	1877	1877	4
555	20241028	094600	4970899	1877	1877	1877	1877	0
556	20241028	094500	4970899	1877	1877	1877	1877	0
557	20241028	094400	4970899	1877	1877	1877	1877	1
558	20241028	094300	4969022	1877	1877	1877	1877	0
559	20241028	094200	4969022	1877	1877	1877	1877	0
560	20241028	094100	4969022	1877	1877	1877	1877	0
561	20241028	094000	4969022	1877	1877	1877	1877	0
562	20241028	093900	4969022	1877	1877	1877	1877	1
563	20241028	093800	4967145	1877	1877	1877	1877	0
564	20241028	093700	4967145	1877	1877	1877	1877	0
565	20241028	093600	4967145	1877	1877	1877	1877	0
566	20241028	093500	4967145	1877	1877	1877	1877	0
567	20241028	093400	4967145	1877	1877	1877	1877	0
568	20241028	093300	4967145	1877	1877	1877	1877	1
569	20241028	093200	4965268	1870	1870	1870	1870	0
570	20241028	093100	4965268	1870	1870	1870	1870	0
571	20241028	093000	4965268	1870	1870	1870	1870	0
572	20241028	092900	4965268	1870	1870	1870	1870	22
573	20241028	092800	4924128	1869	1869	1869	1869	0
574	20241028	092700	4924128	1869	1871	1871	1869	239
575	20241028	092600	4477187	1870	1870	1870	1870	0
576	20241028	092500	4477187	1870	1870	1870	1870	0
577	20241028	092400	4477187	1870	1870	1870	1870	0
578	20241028	092300	4477187	1870	1870	1870	1870	74
579	20241028	092200	4338807	1870	1870	1870	1870	1067
580	20241028	092100	2343517	1869	1869	1869	1869	1
581	20241028	092000	2341648	1870	1870	1870	1870	0
582	20241028	091900	2341648	1870	1870	1870	1870	0
583	20241028	091800	2341648	1870	1870	1870	1870	0
584	20241028	091700	2341648	1870	1870	1870	1870	0
585	20241028	091600	2341648	1870	1870	1870	1870	0
586	20241028	091500	2341648	1870	1870	1870	1870	0
587	20241028	091400	2341648	1870	1870	1870	1870	0
588	20241028	091300	2341648	1870	1870	1870	1870	0
589	20241028	091200	2341648	1870	1870	1870	1870	0
590	20241028	091100	2341648	1870	1870	1870	1870	0
591	20241028	091000	2341648	1870	1870	1870	1870	0
592	20241028	090900	2341648	1870	1870	1870	1870	0
593	20241028	090800	2341648	1870	1870	1870	1870	0
594	20241028	090700	2341648	1870	1870	1870	1870	0
595	20241028	090600	2341648	1870	1870	1870	1870	0
596	20241028	090500	2341648	1870	1870	1870	1870	0
597	20241028	090400	2341648	1870	1870	1870	1870	0
598	20241028	090300	2341648	1870	1870	1870	1870	0
599	20241028	090200	2341648	1870	1870	1870	1870	0
600	20241028	090100	2341648	1870	1870	1870	1870	643
601	20241028	090000	1139238	1870	1870	1870	1870	201