KissMeData/006740/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	184900	149156002	1237	1237	1237	1237	1212
3	20241031	184800	149156002	1237	1237	1237	1237	0
4	20241031	184700	149156002	1237	1237	1237	1237	0
5	20241031	184600	149156002	1237	1237	1237	1237	0
6	20241031	184500	149156002	1237	1237	1237	1237	0
7	20241031	184400	149156002	1237	1237	1237	1237	0
8	20241031	184300	149156002	1237	1237	1237	1237	0
9	20241031	184200	149156002	1237	1237	1237	1237	0
10	20241031	184100	149156002	1237	1237	1237	1237	0
11	20241031	184000	149156002	1237	1237	1237	1237	0
12	20241031	183900	149156002	1237	1237	1237	1237	0
13	20241031	183800	149156002	1237	1237	1237	1237	0
14	20241031	183700	149156002	1237	1237	1237	1237	0
15	20241031	183600	149156002	1237	1237	1237	1237	0
16	20241031	183500	149156002	1237	1237	1237	1237	0
17	20241031	183400	149156002	1237	1237	1237	1237	0
18	20241031	183300	149156002	1237	1237	1237	1237	0
19	20241031	183200	149156002	1237	1237	1237	1237	0
20	20241031	183100	149156002	1237	1237	1237	1237	0
21	20241031	183000	149156002	1237	1237	1237	1237	0
22	20241031	182900	149156002	1237	1237	1237	1237	0
23	20241031	182800	149156002	1237	1237	1237	1237	0
24	20241031	182700	149156002	1237	1237	1237	1237	0
25	20241031	182600	149156002	1237	1237	1237	1237	0
26	20241031	182500	149156002	1237	1237	1237	1237	0
27	20241031	182400	149156002	1237	1237	1237	1237	0
28	20241031	182300	149156002	1237	1237	1237	1237	0
29	20241031	182200	149156002	1237	1237	1237	1237	0
30	20241031	182100	149156002	1237	1237	1237	1237	0
31	20241031	182000	149156002	1237	1237	1237	1237	0
32	20241031	181900	149156002	1237	1237	1237	1237	1212
33	20241031	181800	149156002	1237	1237	1237	1237	0
34	20241031	181700	149156002	1237	1237	1237	1237	0
35	20241031	181600	149156002	1237	1237	1237	1237	0
36	20241031	181500	149156002	1237	1237	1237	1237	0
37	20241031	181400	149156002	1237	1237	1237	1237	0
38	20241031	181300	149156002	1237	1237	1237	1237	0
39	20241031	181200	149156002	1237	1237	1237	1237	0
40	20241031	181100	149156002	1237	1237	1237	1237	0
41	20241031	181000	149156002	1237	1237	1237	1237	0
42	20241031	180900	149156002	1237	1237	1237	1237	0
43	20241031	180800	149156002	1237	1237	1237	1237	0
44	20241031	180700	149156002	1237	1237	1237	1237	0
45	20241031	180600	149156002	1237	1237	1237	1237	0
46	20241031	180500	149156002	1237	1237	1237	1237	0
47	20241031	180400	149156002	1237	1237	1237	1237	0
48	20241031	180300	149156002	1237	1237	1237	1237	0
49	20241031	180200	149156002	1237	1237	1237	1237	0
50	20241031	180100	149156002	1237	1237	1237	1237	0
51	20241031	180000	149156002	1237	1237	1237	1237	0
52	20241031	175900	149156002	1237	1237	1237	1237	0
53	20241031	175800	149156002	1237	1237	1237	1237	0
54	20241031	175700	149156002	1237	1237	1237	1237	0
55	20241031	175600	149156002	1237	1237	1237	1237	0
56	20241031	175500	149156002	1237	1237	1237	1237	0
57	20241031	175400	149156002	1237	1237	1237	1237	0
58	20241031	175300	149156002	1237	1237	1237	1237	0
59	20241031	175200	149156002	1237	1237	1237	1237	0
60	20241031	175100	149156002	1237	1237	1237	1237	0
61	20241031	175000	149156002	1237	1237	1237	1237	0
62	20241031	174900	149156002	1237	1237	1237	1237	1212
63	20241031	174800	149156002	1237	1237	1237	1237	0
64	20241031	174700	149156002	1237	1237	1237	1237	0
65	20241031	174600	149156002	1237	1237	1237	1237	0
66	20241031	174500	149156002	1237	1237	1237	1237	0
67	20241031	174400	149156002	1237	1237	1237	1237	0
68	20241031	174300	149156002	1237	1237	1237	1237	0
69	20241031	174200	149156002	1237	1237	1237	1237	0
70	20241031	174100	149156002	1237	1237	1237	1237	0
71	20241031	174000	149156002	1237	1237	1237	1237	0
72	20241031	173900	149156002	1237	1237	1237	1237	0
73	20241031	173800	149156002	1237	1237	1237	1237	0
74	20241031	173700	149156002	1237	1237	1237	1237	0
75	20241031	173600	149156002	1237	1237	1237	1237	0
76	20241031	173500	149156002	1237	1237	1237	1237	0
77	20241031	173400	149156002	1237	1237	1237	1237	0
78	20241031	173300	149156002	1237	1237	1237	1237	0
79	20241031	173200	149156002	1237	1237	1237	1237	0
80	20241031	173100	149156002	1237	1237	1237	1237	0
81	20241031	173000	149156002	1237	1237	1237	1237	0
82	20241031	172900	149156002	1237	1237	1237	1237	0
83	20241031	172800	149156002	1237	1237	1237	1237	0
84	20241031	172700	149156002	1237	1237	1237	1237	0
85	20241031	172600	149156002	1237	1237	1237	1237	0
86	20241031	172500	149156002	1237	1237	1237	1237	0
87	20241031	172400	149156002	1237	1237	1237	1237	0
88	20241031	172300	149156002	1237	1237	1237	1237	0
89	20241031	172200	149156002	1237	1237	1237	1237	0
90	20241031	172100	149156002	1237	1237	1237	1237	0
91	20241031	172000	149156002	1237	1237	1237	1237	0
92	20241031	171900	149156002	1237	1237	1237	1237	1212
93	20241031	171800	149156002	1237	1237	1237	1237	0
94	20241031	171700	149156002	1237	1237	1237	1237	0
95	20241031	171600	149156002	1237	1237	1237	1237	0
96	20241031	171500	149156002	1237	1237	1237	1237	0
97	20241031	171400	149156002	1237	1237	1237	1237	0
98	20241031	171300	149156002	1237	1237	1237	1237	0
99	20241031	171200	149156002	1237	1237	1237	1237	0
100	20241031	171100	149156002	1237	1237	1237	1237	0
101	20241031	171000	149156002	1237	1237	1237	1237	0
102	20241031	170900	149156002	1237	1237	1237	1237	0
103	20241031	170800	149156002	1237	1237	1237	1237	0
104	20241031	170700	149156002	1237	1237	1237	1237	0
105	20241031	170600	149156002	1237	1237	1237	1237	0
106	20241031	170500	149156002	1237	1237	1237	1237	0
107	20241031	170400	149156002	1237	1237	1237	1237	0
108	20241031	170300	149156002	1237	1237	1237	1237	0
109	20241031	170200	149156002	1237	1237	1237	1237	0
110	20241031	170100	149156002	1237	1237	1237	1237	0
111	20241031	170000	149156002	1237	1237	1237	1237	0
112	20241031	165900	149156002	1237	1237	1237	1237	0
113	20241031	165800	149156002	1237	1237	1237	1237	0
114	20241031	165700	149156002	1237	1237	1237	1237	0
115	20241031	165600	149156002	1237	1237	1237	1237	0
116	20241031	165500	149156002	1237	1237	1237	1237	0
117	20241031	165400	149156002	1237	1237	1237	1237	0
118	20241031	165300	149156002	1237	1237	1237	1237	0
119	20241031	165200	149156002	1237	1237	1237	1237	0
120	20241031	165100	149156002	1237	1237	1237	1237	0
121	20241031	165000	149156002	1237	1237	1237	1237	0
122	20241031	164900	149156002	1237	1237	1237	1237	1212
123	20241031	164800	149156002	1237	1237	1237	1237	0
124	20241031	164700	149156002	1237	1237	1237	1237	0
125	20241031	164600	149156002	1237	1237	1237	1237	0
126	20241031	164500	149156002	1237	1237	1237	1237	0
127	20241031	164400	149156002	1237	1237	1237	1237	0
128	20241031	164300	149156002	1237	1237	1237	1237	0
129	20241031	164200	149156002	1237	1237	1237	1237	0
130	20241031	164100	149156002	1237	1237	1237	1237	0
131	20241031	164000	149156002	1237	1237	1237	1237	0
132	20241031	163900	149156002	1237	1237	1237	1237	0
133	20241031	163800	149156002	1237	1237	1237	1237	0
134	20241031	163700	149156002	1237	1237	1237	1237	0
135	20241031	163600	149156002	1237	1237	1237	1237	0
136	20241031	163500	149156002	1237	1237	1237	1237	0
137	20241031	163400	149156002	1237	1237	1237	1237	0
138	20241031	163300	149156002	1237	1237	1237	1237	0
139	20241031	163200	149156002	1237	1237	1237	1237	0
140	20241031	163100	149156002	1237	1237	1237	1237	0
141	20241031	163000	149156002	1237	1237	1237	1237	0
142	20241031	162900	149156002	1237	1237	1237	1237	0
143	20241031	162800	149156002	1237	1237	1237	1237	0
144	20241031	162700	149156002	1237	1237	1237	1237	0
145	20241031	162600	149156002	1237	1237	1237	1237	0
146	20241031	162500	149156002	1237	1237	1237	1237	0
147	20241031	162400	149156002	1237	1237	1237	1237	0
148	20241031	162300	149156002	1237	1237	1237	1237	0
149	20241031	162200	149156002	1237	1237	1237	1237	0
150	20241031	162100	149156002	1237	1237	1237	1237	0
151	20241031	162000	149156002	1237	1237	1237	1237	0
152	20241031	161900	149156002	1237	1237	1237	1237	1212
153	20241031	161800	149156002	1237	1237	1237	1237	0
154	20241031	161700	149156002	1237	1237	1237	1237	0
155	20241031	161600	149156002	1237	1237	1237	1237	0
156	20241031	161500	149156002	1237	1237	1237	1237	0
157	20241031	161400	149156002	1237	1237	1237	1237	0
158	20241031	161300	149156002	1237	1237	1237	1237	0
159	20241031	161200	149156002	1237	1237	1237	1237	0
160	20241031	161100	149156002	1237	1237	1237	1237	0
161	20241031	161000	149156002	1237	1237	1237	1237	0
162	20241031	160900	149156002	1237	1237	1237	1237	0
163	20241031	160800	149156002	1237	1237	1237	1237	0
164	20241031	160700	149156002	1237	1237	1237	1237	0
165	20241031	160600	149156002	1237	1237	1237	1237	0
166	20241031	160500	149156002	1237	1237	1237	1237	0
167	20241031	160400	149156002	1237	1237	1237	1237	0
168	20241031	160300	149156002	1237	1237	1237	1237	0
169	20241031	160200	149156002	1237	1237	1237	1237	0
170	20241031	160100	149156002	1237	1237	1237	1237	0
171	20241031	160000	149156002	1237	1237	1237	1237	0
172	20241031	155900	149156002	1237	1237	1237	1237	0
173	20241031	155800	149156002	1237	1237	1237	1237	0
174	20241031	155700	149156002	1237	1237	1237	1237	0
175	20241031	155600	149156002	1237	1237	1237	1237	0
176	20241031	155500	149156002	1237	1237	1237	1237	0
177	20241031	155400	149156002	1237	1237	1237	1237	0
178	20241031	155300	149156002	1237	1237	1237	1237	0
179	20241031	155200	149156002	1237	1237	1237	1237	0
180	20241031	155100	149156002	1237	1237	1237	1237	0
181	20241031	155000	149156002	1237	1237	1237	1237	0
182	20241031	154900	149156002	1237	1237	1237	1237	1212
183	20241031	154800	149156002	1237	1237	1237	1237	0
184	20241031	154700	149156002	1237	1237	1237	1237	0
185	20241031	154600	149156002	1237	1237	1237	1237	0
186	20241031	154500	149156002	1237	1237	1237	1237	0
187	20241031	154400	149156002	1237	1237	1237	1237	0
188	20241031	154300	149156002	1237	1237	1237	1237	0
189	20241031	154200	149156002	1237	1237	1237	1237	0
190	20241031	154100	149156002	1237	1237	1237	1237	0
191	20241031	154000	149156002	1237	1237	1237	1237	0
192	20241031	153900	149156002	1237	1237	1237	1237	0
193	20241031	153800	149156002	1237	1237	1237	1237	0
194	20241031	153700	149156002	1237	1237	1237	1237	0
195	20241031	153600	149156002	1237	1237	1237	1237	0
196	20241031	153500	149156002	1237	1237	1237	1237	0
197	20241031	153400	149156002	1237	1237	1237	1237	0
198	20241031	153300	149156002	1237	1237	1237	1237	0
199	20241031	153200	149156002	1237	1237	1237	1237	0
200	20241031	153100	149156002	1237	1237	1237	1237	0
201	20241031	153000	149156002	1237	1237	1237	1237	1212
202	20241031	152900	147656758	1236	1236	1236	1236	0
203	20241031	152800	147656758	1236	1236	1236	1236	0
204	20241031	152700	147656758	1236	1236	1236	1236	0
205	20241031	152600	147656758	1236	1236	1236	1236	0
206	20241031	152500	147656758	1236	1236	1236	1236	0
207	20241031	152400	147656758	1236	1236	1236	1236	0
208	20241031	152300	147656758	1236	1236	1236	1236	0
209	20241031	152200	147656758	1236	1236	1236	1236	0
210	20241031	152100	147656758	1236	1236	1236	1236	0
211	20241031	152000	147656758	1236	1236	1236	1236	0
212	20241031	151900	147656758	1236	1230	1236	1230	203
213	20241031	151800	147406990	1229	1230	1230	1229	1612
214	20241031	151700	145425232	1238	1238	1238	1238	2
215	20241031	151600	145422756	1230	1230	1230	1230	760
216	20241031	151500	144487956	1238	1238	1238	1238	10
217	20241031	151400	144475576	1238	1238	1238	1238	0
218	20241031	151300	144475576	1238	1236	1238	1236	2
219	20241031	151200	144473102	1238	1238	1238	1238	0
220	20241031	151100	144473102	1238	1229	1238	1229	13
221	20241031	151000	144457068	1238	1233	1238	1233	21
222	20241031	150900	144431155	1233	1233	1233	1233	50
223	20241031	150800	144369505	1233	1233	1233	1233	0
224	20241031	150700	144369505	1233	1232	1233	1229	1542
225	20241031	150600	142472844	1233	1233	1233	1233	86
226	20241031	150500	142366806	1234	1234	1234	1234	0
227	20241031	150400	142366806	1234	1234	1234	1234	0
228	20241031	150300	142366806	1234	1234	1234	1234	1
229	20241031	150200	142365572	1234	1234	1234	1234	7
230	20241031	150100	142356934	1234	1234	1234	1234	0
231	20241031	150000	142356934	1234	1235	1235	1234	13
232	20241031	145900	142340890	1235	1235	1235	1235	1
233	20241031	145800	142339655	1235	1235	1235	1235	12
234	20241031	145700	142324835	1235	1235	1235	1235	0
235	20241031	145600	142324835	1235	1235	1235	1235	1
236	20241031	145500	142323600	1235	1235	1235	1235	2
237	20241031	145400	142321130	1235	1235	1235	1235	1
238	20241031	145300	142319895	1235	1235	1235	1235	9
239	20241031	145200	142308780	1235	1235	1235	1235	0
240	20241031	145100	142308780	1235	1235	1235	1235	113
241	20241031	145000	142169225	1235	1235	1235	1235	71
242	20241031	144900	142081540	1234	1234	1234	1234	0
243	20241031	144800	142081540	1234	1237	1237	1234	1875
244	20241031	144700	139762255	1237	1237	1237	1237	2
245	20241031	144600	139759781	1237	1233	1237	1233	179
246	20241031	144500	139539066	1233	1233	1233	1233	1
247	20241031	144400	139537833	1233	1233	1233	1233	1
248	20241031	144300	139536600	1232	1232	1232	1232	500
249	20241031	144200	138920600	1232	1232	1232	1232	2
250	20241031	144100	138918136	1233	1233	1233	1233	2
251	20241031	144000	138915670	1233	1233	1233	1233	1
252	20241031	143900	138914437	1237	1237	1237	1237	1
253	20241031	143800	138913200	1235	1235	1236	1235	45
254	20241031	143700	138857624	1235	1235	1235	1235	1003
255	20241031	143600	137618919	1235	1235	1235	1235	1
256	20241031	143500	137617684	1235	1235	1235	1235	44
257	20241031	143400	137563344	1235	1231	1235	1230	274
258	20241031	143300	137226046	1231	1231	1231	1231	0
259	20241031	143200	137226046	1231	1231	1231	1231	2
260	20241031	143100	137223584	1231	1231	1231	1231	0
261	20241031	143000	137223584	1231	1231	1231	1231	1
262	20241031	142900	137222353	1232	1232	1232	1232	0
263	20241031	142800	137222353	1232	1232	1232	1232	1
264	20241031	142700	137221121	1232	1229	1232	1227	5499
265	20241031	142600	130468379	1229	1229	1229	1229	1749
266	20241031	142500	128318858	1229	1231	1231	1229	249
267	20241031	142400	128012810	1231	1232	1232	1231	25
268	20241031	142300	127982020	1234	1234	1234	1234	2
269	20241031	142200	127979552	1233	1233	1233	1233	6
270	20241031	142100	127972154	1233	1233	1233	1233	51
271	20241031	142000	127909271	1233	1233	1233	1233	16
272	20241031	141900	127889543	1233	1233	1233	1233	1
273	20241031	141800	127888310	1234	1230	1234	1230	355
274	20241031	141700	127451656	1230	1230	1230	1230	1
275	20241031	141600	127450426	1230	1229	1230	1228	401
276	20241031	141500	126957802	1230	1230	1230	1230	519
277	20241031	141400	126319432	1231	1233	1234	1230	4886
278	20241031	141300	120303643	1234	1234	1234	1234	0
279	20241031	141200	120303643	1234	1233	1234	1233	61
280	20241031	141100	120228429	1233	1233	1233	1233	446
281	20241031	141000	119678511	1234	1234	1234	1233	66
282	20241031	140900	119597131	1234	1234	1234	1234	1
283	20241031	140800	119595897	1234	1234	1234	1234	1
284	20241031	140700	119594663	1234	1235	1235	1234	575
285	20241031	140600	118885046	1235	1235	1235	1235	0
286	20241031	140500	118885046	1235	1237	1237	1235	502
287	20241031	140400	118264970	1237	1237	1237	1237	99
288	20241031	140300	118142507	1237	1237	1237	1237	0
289	20241031	140200	118142507	1237	1237	1237	1237	5
290	20241031	140100	118136322	1236	1237	1237	1236	324
291	20241031	140000	117735857	1237	1237	1237	1237	1
292	20241031	135900	117734620	1237	1237	1237	1237	1
293	20241031	135800	117733383	1237	1237	1237	1237	1
294	20241031	135700	117732146	1237	1237	1237	1237	29
295	20241031	135600	117696273	1237	1237	1237	1237	2
296	20241031	135500	117693799	1237	1237	1237	1237	10
297	20241031	135400	117681429	1237	1237	1237	1237	60
298	20241031	135300	117607209	1237	1237	1237	1237	0
299	20241031	135200	117607209	1237	1237	1237	1237	4
300	20241031	135100	117602261	1237	1237	1237	1237	1
301	20241031	135000	117601024	1237	1237	1237	1237	1
302	20241031	134900	117599787	1237	1237	1237	1237	1
303	20241031	134800	117598550	1237	1237	1237	1237	24
304	20241031	134700	117568862	1237	1237	1237	1237	2
305	20241031	134600	117566388	1237	1236	1237	1235	52
306	20241031	134500	117502162	1237	1237	1237	1237	9
307	20241031	134400	117491029	1238	1237	1238	1237	16
308	20241031	134300	117471235	1237	1237	1237	1237	0
309	20241031	134200	117471235	1237	1236	1237	1236	3
310	20241031	134100	117467525	1236	1238	1238	1236	7
311	20241031	134000	117458870	1237	1237	1237	1237	5
312	20241031	133900	117452685	1238	1236	1238	1236	7
313	20241031	133800	117444031	1237	1238	1238	1237	23
314	20241031	133700	117415579	1237	1237	1237	1237	1
315	20241031	133600	117414342	1238	1238	1238	1238	0
316	20241031	133500	117414342	1238	1238	1238	1238	0
317	20241031	133400	117414342	1238	1238	1238	1238	0
318	20241031	133300	117414342	1238	1238	1238	1238	2
319	20241031	133200	117411866	1238	1238	1238	1238	145
320	20241031	133100	117232356	1235	1237	1237	1235	101
321	20241031	133000	117107618	1238	1238	1238	1238	0
322	20241031	132900	117107618	1238	1238	1238	1238	2
323	20241031	132800	117105142	1238	1236	1238	1236	11
324	20241031	132700	117091535	1237	1237	1237	1237	1
325	20241031	132600	117090298	1236	1238	1238	1236	33
326	20241031	132500	117049446	1239	1239	1239	1239	2
327	20241031	132400	117046968	1238	1238	1239	1235	14
328	20241031	132300	117029637	1235	1235	1235	1235	201
329	20241031	132200	116781402	1235	1235	1235	1235	0
330	20241031	132100	116781402	1235	1235	1238	1235	3
331	20241031	132000	116777694	1236	1240	1240	1236	982
332	20241031	131900	115563795	1240	1240	1240	1240	0
333	20241031	131800	115563795	1240	1240	1240	1240	2
334	20241031	131700	115561315	1241	1241	1241	1241	0
335	20241031	131600	115561315	1241	1241	1241	1241	0
336	20241031	131500	115561315	1241	1240	1241	1240	502
337	20241031	131400	114938733	1241	1241	1241	1241	0
338	20241031	131300	114938733	1241	1238	1241	1238	34
339	20241031	131200	114896563	1239	1239	1239	1239	1
340	20241031	131100	114895324	1241	1239	1241	1239	4
341	20241031	131000	114890366	1238	1240	1240	1238	761
342	20241031	130900	113948046	1241	1238	1241	1237	5001
343	20241031	130800	107760457	1241	1241	1241	1241	0
344	20241031	130700	107760457	1241	1241	1241	1241	0
345	20241031	130600	107760457	1241	1239	1241	1239	2088
346	20241031	130500	105172053	1236	1238	1238	1236	600
347	20241031	130400	104429829	1239	1239	1239	1239	0
348	20241031	130300	104429829	1239	1239	1239	1239	0
349	20241031	130200	104429829	1239	1239	1239	1239	18
350	20241031	130100	104407527	1239	1238	1239	1237	971
351	20241031	130000	103206101	1239	1238	1239	1238	576
352	20241031	125900	102492983	1238	1237	1238	1237	1500
353	20241031	125800	100636937	1237	1237	1237	1237	2
354	20241031	125700	100634463	1237	1237	1237	1237	3
355	20241031	125600	100630752	1236	1237	1237	1236	422
356	20241031	125500	100109148	1237	1237	1238	1237	402
357	20241031	125400	99611854	1238	1238	1238	1238	20
358	20241031	125300	99587094	1238	1238	1238	1238	23
359	20241031	125200	99558620	1238	1236	1238	1236	58
360	20241031	125100	99486930	1237	1237	1237	1237	13
361	20241031	125000	99470849	1238	1238	1238	1238	0
362	20241031	124900	99470849	1238	1237	1238	1237	60
363	20241031	124800	99396626	1237	1237	1237	1237	2
364	20241031	124700	99394152	1237	1235	1237	1235	945
365	20241031	124600	98225788	1237	1237	1237	1237	30
366	20241031	124500	98188678	1238	1238	1238	1238	0
367	20241031	124400	98188678	1238	1235	1238	1235	4534
368	20241031	124300	92584189	1235	1235	1235	1235	1
369	20241031	124200	92582954	1233	1233	1233	1233	0
370	20241031	124100	92582954	1233	1232	1233	1232	6039
371	20241031	124000	85137650	1232	1232	1232	1232	28
372	20241031	123900	85103154	1232	1232	1232	1232	2
373	20241031	123800	85100690	1232	1232	1232	1232	1
374	20241031	123700	85099458	1232	1232	1232	1232	0
375	20241031	123600	85099458	1232	1232	1232	1232	0
376	20241031	123500	85099458	1232	1232	1232	1232	0
377	20241031	123400	85099458	1232	1231	1232	1230	1209
378	20241031	123300	83612032	1232	1232	1232	1232	1
379	20241031	123200	83610800	1232	1232	1232	1232	0
380	20241031	123100	83610800	1232	1232	1232	1232	102
381	20241031	123000	83485136	1232	1231	1232	1231	110
382	20241031	122900	83349619	1231	1231	1231	1231	1
383	20241031	122800	83348388	1231	1231	1231	1231	10
384	20241031	122700	83336078	1231	1231	1231	1231	10
385	20241031	122600	83323768	1231	1232	1232	1231	677
386	20241031	122500	82490380	1232	1232	1232	1232	2
387	20241031	122400	82487916	1232	1232	1232	1232	1
388	20241031	122300	82486684	1232	1233	1233	1232	161
389	20241031	122200	82288331	1233	1233	1233	1233	0
390	20241031	122100	82288331	1233	1232	1233	1232	1151
391	20241031	122000	80870043	1232	1232	1232	1232	1
392	20241031	121900	80868811	1232	1232	1232	1232	0
393	20241031	121800	80868811	1232	1232	1232	1232	0
394	20241031	121700	80868811	1232	1231	1232	1231	79
395	20241031	121600	80771552	1231	1231	1231	1231	31
396	20241031	121500	80733391	1231	1231	1231	1231	34
397	20241031	121400	80691537	1231	1231	1231	1231	1
398	20241031	121300	80690306	1230	1230	1230	1230	0
399	20241031	121200	80690306	1230	1231	1231	1230	203
400	20241031	121100	80440613	1231	1231	1231	1231	5
401	20241031	121000	80434458	1230	1230	1230	1230	0
402	20241031	120900	80434458	1230	1230	1230	1230	71
403	20241031	120800	80347128	1230	1230	1230	1230	4
404	20241031	120700	80342208	1230	1230	1230	1230	4
405	20241031	120600	80337288	1230	1230	1230	1230	1
406	20241031	120500	80336058	1230	1230	1230	1230	15
407	20241031	120400	80317608	1230	1230	1230	1230	5
408	20241031	120300	80311458	1230	1230	1230	1230	2
409	20241031	120200	80308998	1230	1230	1230	1229	36
410	20241031	120100	80264736	1230	1230	1230	1230	1
411	20241031	120000	80263506	1230	1230	1230	1230	10
412	20241031	115900	80251206	1230	1230	1230	1230	0
413	20241031	115800	80251206	1230	1230	1230	1230	3
414	20241031	115700	80247516	1230	1230	1230	1230	27
415	20241031	115600	80214306	1230	1230	1230	1230	50
416	20241031	115500	80152806	1231	1231	1231	1231	1
417	20241031	115400	80151575	1231	1231	1231	1231	2
418	20241031	115300	80149113	1230	1230	1230	1230	0
419	20241031	115200	80149113	1230	1230	1231	1230	774
420	20241031	115100	79197033	1230	1229	1230	1229	2
421	20241031	115000	79194574	1229	1229	1229	1229	0
422	20241031	114900	79194574	1229	1229	1229	1229	4
423	20241031	114800	79189658	1230	1230	1230	1230	0
424	20241031	114700	79189658	1230	1230	1230	1230	0
425	20241031	114600	79189658	1230	1230	1230	1230	0
426	20241031	114500	79189658	1230	1230	1230	1230	2
427	20241031	114400	79187198	1227	1230	1230	1227	779
428	20241031	114300	78230459	1231	1231	1231	1231	1
429	20241031	114200	78229228	1228	1230	1230	1228	353
430	20241031	114100	77795464	1230	1230	1230	1230	2
431	20241031	114000	77793004	1231	1231	1231	1231	2
432	20241031	113900	77790542	1230	1230	1230	1230	500
433	20241031	113800	77175542	1231	1231	1231	1231	0
434	20241031	113700	77175542	1231	1231	1231	1231	2
435	20241031	113600	77173080	1232	1232	1232	1232	2
436	20241031	113500	77170616	1232	1232	1232	1232	0
437	20241031	113400	77170616	1232	1232	1232	1232	1
438	20241031	113300	77169384	1232	1232	1232	1232	0
439	20241031	113200	77169384	1232	1232	1232	1232	0
440	20241031	113100	77169384	1232	1231	1232	1230	502
441	20241031	113000	76551919	1232	1232	1232	1232	0
442	20241031	112900	76551919	1232	1232	1232	1232	6
443	20241031	112800	76544527	1232	1232	1232	1232	0
444	20241031	112700	76544527	1232	1232	1232	1232	1
445	20241031	112600	76543295	1232	1230	1232	1230	20
446	20241031	112500	76518693	1230	1232	1232	1230	32
447	20241031	112400	76479330	1231	1231	1231	1231	0
448	20241031	112300	76479330	1231	1231	1231	1231	0
449	20241031	112200	76479330	1231	1232	1232	1231	3
450	20241031	112100	76475635	1230	1230	1230	1230	0
451	20241031	112000	76475635	1230	1231	1231	1230	150
452	20241031	111900	76291063	1232	1232	1232	1232	1
453	20241031	111800	76289831	1232	1232	1232	1232	12
454	20241031	111700	76275047	1232	1232	1232	1232	28
455	20241031	111600	76240551	1232	1232	1232	1232	0
456	20241031	111500	76240551	1232	1232	1232	1232	0
457	20241031	111400	76240551	1232	1232	1232	1232	1
458	20241031	111300	76239319	1233	1233	1233	1233	121
459	20241031	111200	76090126	1233	1232	1233	1232	75
460	20241031	111100	75997725	1230	1230	1230	1230	1
461	20241031	111000	75996495	1232	1232	1232	1232	7
462	20241031	110900	75987871	1232	1232	1232	1232	129
463	20241031	110800	75828943	1232	1228	1232	1228	3122
464	20241031	110700	71991844	1228	1228	1228	1228	1
465	20241031	110600	71990616	1228	1228	1228	1228	27
466	20241031	110500	71957460	1228	1228	1228	1228	20
467	20241031	110400	71932900	1228	1228	1228	1228	2
468	20241031	110300	71930444	1228	1228	1228	1228	19
469	20241031	110200	71907112	1228	1228	1228	1228	10
470	20241031	110100	71894832	1227	1227	1227	1227	243
471	20241031	110000	71596671	1227	1227	1227	1227	123
472	20241031	105900	71445750	1227	1227	1227	1227	83
473	20241031	105800	71343909	1227	1227	1227	1227	137
474	20241031	105700	71175810	1228	1228	1228	1228	1
475	20241031	105600	71174582	1228	1228	1228	1228	60
476	20241031	105500	71100902	1228	1228	1228	1228	2
477	20241031	105400	71098446	1228	1228	1228	1228	61
478	20241031	105300	71023538	1228	1228	1228	1228	0
479	20241031	105200	71023538	1228	1227	1228	1227	36
480	20241031	105100	70979364	1227	1227	1227	1227	1
481	20241031	105000	70978137	1227	1227	1227	1227	2
482	20241031	104900	70975683	1227	1227	1227	1227	11
483	20241031	104800	70962186	1226	1226	1226	1226	52
484	20241031	104700	70898434	1227	1227	1227	1227	0
485	20241031	104600	70898434	1227	1227	1227	1227	2
486	20241031	104500	70895980	1224	1224	1224	1224	401
487	20241031	104400	70405156	1227	1227	1227	1227	1
488	20241031	104300	70403929	1227	1227	1227	1227	0
489	20241031	104200	70403929	1227	1227	1227	1227	0
490	20241031	104100	70403929	1227	1225	1227	1224	799
491	20241031	104000	69425877	1226	1226	1226	1226	1
492	20241031	103900	69424651	1225	1225	1225	1225	100
493	20241031	103800	69302151	1227	1225	1227	1225	91
494	20241031	103700	69190674	1225	1227	1227	1224	242
495	20241031	103600	68894150	1224	1227	1227	1224	101
496	20241031	103500	68770226	1227	1227	1227	1227	0
497	20241031	103400	68770226	1227	1227	1227	1227	1
498	20241031	103300	68768999	1224	1225	1225	1224	254
499	20241031	103200	68458044	1227	1225	1227	1223	102
500	20241031	103100	68333287	1227	1227	1227	1227	0
501	20241031	103000	68333287	1227	1227	1227	1227	0
502	20241031	102900	68333287	1227	1225	1227	1222	167
503	20241031	102800	68129168	1227	1227	1227	1227	2
504	20241031	102700	68126714	1229	1229	1229	1229	0
505	20241031	102600	68126714	1229	1229	1229	1229	0
506	20241031	102500	68126714	1229	1229	1229	1229	0
507	20241031	102400	68126714	1229	1229	1229	1229	0
508	20241031	102300	68126714	1229	1229	1229	1229	2
509	20241031	102200	68124256	1229	1229	1229	1229	0
510	20241031	102100	68124256	1229	1229	1229	1229	1
511	20241031	102000	68123027	1222	1229	1229	1222	126
512	20241031	101900	67969047	1222	1229	1229	1222	557
513	20241031	101800	67287625	1229	1229	1229	1229	2
514	20241031	101700	67285167	1229	1229	1229	1229	0
515	20241031	101600	67285167	1229	1229	1229	1229	620
516	20241031	101500	66523187	1229	1229	1229	1229	16
517	20241031	101400	66503523	1229	1229	1229	1229	558
518	20241031	101300	65817741	1229	1229	1229	1229	1000
519	20241031	101200	64588741	1228	1226	1228	1226	177
520	20241031	101100	64371719	1226	1226	1226	1226	8
521	20241031	101000	64361911	1226	1226	1226	1226	17
522	20241031	100900	64341069	1226	1226	1226	1226	102
523	20241031	100800	64216017	1226	1226	1226	1226	1
524	20241031	100700	64214791	1226	1226	1226	1226	2
525	20241031	100600	64212339	1226	1226	1226	1226	10
526	20241031	100500	64200079	1226	1226	1226	1226	32
527	20241031	100400	64160847	1226	1226	1226	1226	33
528	20241031	100300	64120389	1225	1226	1226	1225	37
529	20241031	100200	64075028	1226	1226	1226	1226	11
530	20241031	100100	64061542	1226	1226	1226	1223	1842
531	20241031	100000	61807987	1226	1224	1226	1224	3335
532	20241031	095900	57719305	1224	1224	1224	1224	0
533	20241031	095800	57719305	1224	1224	1224	1224	85
534	20241031	095700	57615265	1224	1225	1225	1224	4
535	20241031	095600	57610368	1225	1225	1225	1225	80
536	20241031	095500	57512368	1226	1226	1226	1226	427
537	20241031	095400	56988866	1226	1226	1226	1226	2
538	20241031	095300	56986414	1226	1226	1226	1226	12
539	20241031	095200	56971702	1226	1226	1226	1226	0
540	20241031	095100	56971702	1226	1225	1226	1225	2
541	20241031	095000	56969251	1220	1220	1220	1220	1
542	20241031	094900	56968031	1226	1226	1226	1226	0
543	20241031	094800	56968031	1226	1221	1226	1221	47
544	20241031	094700	56910544	1226	1226	1226	1224	47
545	20241031	094600	56852924	1226	1225	1226	1220	2020
546	20241031	094500	54388362	1226	1226	1226	1226	8
547	20241031	094400	54378554	1228	1228	1228	1228	0
548	20241031	094300	54378554	1228	1229	1229	1228	13
549	20241031	094200	54362580	1229	1225	1229	1225	12
550	20241031	094100	54347873	1229	1226	1229	1215	21151
551	20241031	094000	28529450	1228	1228	1228	1228	2
552	20241031	093900	28526994	1228	1228	1228	1228	4
553	20241031	093800	28522082	1229	1229	1229	1229	0
554	20241031	093700	28522082	1229	1229	1229	1229	0
555	20241031	093600	28522082	1229	1227	1229	1226	164
556	20241031	093500	28321005	1227	1227	1227	1227	58
557	20241031	093400	28249839	1229	1231	1231	1228	112
558	20241031	093300	28112221	1231	1229	1231	1229	2639
559	20241031	093200	24868856	1226	1226	1226	1226	7
560	20241031	093100	24860274	1229	1227	1229	1226	156
561	20241031	093000	24669009	1226	1228	1228	1226	248
562	20241031	092900	24364929	1226	1228	1228	1226	33
563	20241031	092800	24324463	1229	1228	1229	1226	356
564	20241031	092700	23887978	1228	1228	1228	1228	38
565	20241031	092600	23841314	1228	1228	1228	1228	0
566	20241031	092500	23841314	1228	1228	1228	1228	91
567	20241031	092400	23729566	1228	1228	1228	1228	12
568	20241031	092300	23714830	1228	1228	1228	1228	0
569	20241031	092200	23714830	1228	1228	1228	1228	1
570	20241031	092100	23713602	1228	1226	1228	1224	1005
571	20241031	092000	22483412	1224	1224	1224	1224	0
572	20241031	091900	22483412	1224	1224	1224	1224	10
573	20241031	091800	22471172	1224	1225	1225	1224	150
574	20241031	091700	22287480	1225	1225	1225	1225	118
575	20241031	091600	22142930	1225	1228	1228	1225	2
576	20241031	091500	22140477	1225	1225	1225	1225	418
577	20241031	091400	21628427	1225	1226	1226	1225	78
578	20241031	091300	21532876	1229	1229	1229	1229	5
579	20241031	091200	21526731	1224	1233	1233	1223	1103
580	20241031	091100	20176644	1222	1230	1230	1222	5503
581	20241031	091000	13442290	1230	1235	1235	1230	521
582	20241031	090900	12801455	1235	1235	1235	1235	54
583	20241031	090800	12734765	1235	1235	1235	1235	25
584	20241031	090700	12703890	1235	1235	1235	1227	2102
585	20241031	090600	10108005	1235	1235	1235	1235	6
586	20241031	090500	10100595	1238	1238	1238	1237	2010
587	20241031	090400	7612459	1238	1238	1238	1224	102
588	20241031	090300	7486197	1225	1225	1225	1224	321
589	20241031	090200	7092992	1225	1239	1239	1225	610
590	20241031	090100	6345363	1241	1230	1241	1225	677
591	20241031	090000	5515491	1225	1238	1238	1225	4264