KissMeData/010420/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	185500	20170852	1055	1055	1055	1055	559
3	20241031	185400	20170852	1055	1055	1055	1055	0
4	20241031	185300	20170852	1055	1055	1055	1055	0
5	20241031	185200	20170852	1055	1055	1055	1055	0
6	20241031	185100	20170852	1055	1055	1055	1055	0
7	20241031	185000	20170852	1055	1055	1055	1055	0
8	20241031	184900	20170852	1055	1055	1055	1055	0
9	20241031	184800	20170852	1055	1055	1055	1055	0
10	20241031	184700	20170852	1055	1055	1055	1055	0
11	20241031	184600	20170852	1055	1055	1055	1055	0
12	20241031	184500	20170852	1055	1055	1055	1055	0
13	20241031	184400	20170852	1055	1055	1055	1055	0
14	20241031	184300	20170852	1055	1055	1055	1055	0
15	20241031	184200	20170852	1055	1055	1055	1055	0
16	20241031	184100	20170852	1055	1055	1055	1055	0
17	20241031	184000	20170852	1055	1055	1055	1055	0
18	20241031	183900	20170852	1055	1055	1055	1055	0
19	20241031	183800	20170852	1055	1055	1055	1055	0
20	20241031	183700	20170852	1055	1055	1055	1055	0
21	20241031	183600	20170852	1055	1055	1055	1055	0
22	20241031	183500	20170852	1055	1055	1055	1055	0
23	20241031	183400	20170852	1055	1055	1055	1055	0
24	20241031	183300	20170852	1055	1055	1055	1055	0
25	20241031	183200	20170852	1055	1055	1055	1055	0
26	20241031	183100	20170852	1055	1055	1055	1055	0
27	20241031	183000	20170852	1055	1055	1055	1055	0
28	20241031	182900	20170852	1055	1055	1055	1055	0
29	20241031	182800	20170852	1055	1055	1055	1055	0
30	20241031	182700	20170852	1055	1055	1055	1055	0
31	20241031	182600	20170852	1055	1055	1055	1055	0
32	20241031	182500	20170852	1055	1055	1055	1055	559
33	20241031	182400	20170852	1055	1055	1055	1055	0
34	20241031	182300	20170852	1055	1055	1055	1055	0
35	20241031	182200	20170852	1055	1055	1055	1055	0
36	20241031	182100	20170852	1055	1055	1055	1055	0
37	20241031	182000	20170852	1055	1055	1055	1055	0
38	20241031	181900	20170852	1055	1055	1055	1055	0
39	20241031	181800	20170852	1055	1055	1055	1055	0
40	20241031	181700	20170852	1055	1055	1055	1055	0
41	20241031	181600	20170852	1055	1055	1055	1055	0
42	20241031	181500	20170852	1055	1055	1055	1055	0
43	20241031	181400	20170852	1055	1055	1055	1055	0
44	20241031	181300	20170852	1055	1055	1055	1055	0
45	20241031	181200	20170852	1055	1055	1055	1055	0
46	20241031	181100	20170852	1055	1055	1055	1055	0
47	20241031	181000	20170852	1055	1055	1055	1055	0
48	20241031	180900	20170852	1055	1055	1055	1055	0
49	20241031	180800	20170852	1055	1055	1055	1055	0
50	20241031	180700	20170852	1055	1055	1055	1055	0
51	20241031	180600	20170852	1055	1055	1055	1055	0
52	20241031	180500	20170852	1055	1055	1055	1055	0
53	20241031	180400	20170852	1055	1055	1055	1055	0
54	20241031	180300	20170852	1055	1055	1055	1055	0
55	20241031	180200	20170852	1055	1055	1055	1055	0
56	20241031	180100	20170852	1055	1055	1055	1055	0
57	20241031	180000	20170852	1055	1055	1055	1055	0
58	20241031	175900	20170852	1055	1055	1055	1055	0
59	20241031	175800	20170852	1055	1055	1055	1055	0
60	20241031	175700	20170852	1055	1055	1055	1055	0
61	20241031	175600	20170852	1055	1055	1055	1055	0
62	20241031	175500	20170852	1055	1055	1055	1055	559
63	20241031	175400	20170852	1055	1055	1055	1055	0
64	20241031	175300	20170852	1055	1055	1055	1055	0
65	20241031	175200	20170852	1055	1055	1055	1055	0
66	20241031	175100	20170852	1055	1055	1055	1055	0
67	20241031	175000	20170852	1055	1055	1055	1055	0
68	20241031	174900	20170852	1055	1055	1055	1055	0
69	20241031	174800	20170852	1055	1055	1055	1055	0
70	20241031	174700	20170852	1055	1055	1055	1055	0
71	20241031	174600	20170852	1055	1055	1055	1055	0
72	20241031	174500	20170852	1055	1055	1055	1055	0
73	20241031	174400	20170852	1055	1055	1055	1055	0
74	20241031	174300	20170852	1055	1055	1055	1055	0
75	20241031	174200	20170852	1055	1055	1055	1055	0
76	20241031	174100	20170852	1055	1055	1055	1055	0
77	20241031	174000	20170852	1055	1055	1055	1055	0
78	20241031	173900	20170852	1055	1055	1055	1055	0
79	20241031	173800	20170852	1055	1055	1055	1055	0
80	20241031	173700	20170852	1055	1055	1055	1055	0
81	20241031	173600	20170852	1055	1055	1055	1055	0
82	20241031	173500	20170852	1055	1055	1055	1055	0
83	20241031	173400	20170852	1055	1055	1055	1055	0
84	20241031	173300	20170852	1055	1055	1055	1055	0
85	20241031	173200	20170852	1055	1055	1055	1055	0
86	20241031	173100	20170852	1055	1055	1055	1055	0
87	20241031	173000	20170852	1055	1055	1055	1055	0
88	20241031	172900	20170852	1055	1055	1055	1055	0
89	20241031	172800	20170852	1055	1055	1055	1055	0
90	20241031	172700	20170852	1055	1055	1055	1055	0
91	20241031	172600	20170852	1055	1055	1055	1055	0
92	20241031	172500	20170852	1055	1055	1055	1055	559
93	20241031	172400	20170852	1055	1055	1055	1055	0
94	20241031	172300	20170852	1055	1055	1055	1055	0
95	20241031	172200	20170852	1055	1055	1055	1055	0
96	20241031	172100	20170852	1055	1055	1055	1055	0
97	20241031	172000	20170852	1055	1055	1055	1055	0
98	20241031	171900	20170852	1055	1055	1055	1055	0
99	20241031	171800	20170852	1055	1055	1055	1055	0
100	20241031	171700	20170852	1055	1055	1055	1055	0
101	20241031	171600	20170852	1055	1055	1055	1055	0
102	20241031	171500	20170852	1055	1055	1055	1055	0
103	20241031	171400	20170852	1055	1055	1055	1055	0
104	20241031	171300	20170852	1055	1055	1055	1055	0
105	20241031	171200	20170852	1055	1055	1055	1055	0
106	20241031	171100	20170852	1055	1055	1055	1055	0
107	20241031	171000	20170852	1055	1055	1055	1055	0
108	20241031	170900	20170852	1055	1055	1055	1055	0
109	20241031	170800	20170852	1055	1055	1055	1055	0
110	20241031	170700	20170852	1055	1055	1055	1055	0
111	20241031	170600	20170852	1055	1055	1055	1055	0
112	20241031	170500	20170852	1055	1055	1055	1055	0
113	20241031	170400	20170852	1055	1055	1055	1055	0
114	20241031	170300	20170852	1055	1055	1055	1055	0
115	20241031	170200	20170852	1055	1055	1055	1055	0
116	20241031	170100	20170852	1055	1055	1055	1055	0
117	20241031	170000	20170852	1055	1055	1055	1055	0
118	20241031	165900	20170852	1055	1055	1055	1055	0
119	20241031	165800	20170852	1055	1055	1055	1055	0
120	20241031	165700	20170852	1055	1055	1055	1055	0
121	20241031	165600	20170852	1055	1055	1055	1055	0
122	20241031	165500	20170852	1055	1055	1055	1055	559
123	20241031	165400	20170852	1055	1055	1055	1055	0
124	20241031	165300	20170852	1055	1055	1055	1055	0
125	20241031	165200	20170852	1055	1055	1055	1055	0
126	20241031	165100	20170852	1055	1055	1055	1055	0
127	20241031	165000	20170852	1055	1055	1055	1055	0
128	20241031	164900	20170852	1055	1055	1055	1055	0
129	20241031	164800	20170852	1055	1055	1055	1055	0
130	20241031	164700	20170852	1055	1055	1055	1055	0
131	20241031	164600	20170852	1055	1055	1055	1055	0
132	20241031	164500	20170852	1055	1055	1055	1055	0
133	20241031	164400	20170852	1055	1055	1055	1055	0
134	20241031	164300	20170852	1055	1055	1055	1055	0
135	20241031	164200	20170852	1055	1055	1055	1055	0
136	20241031	164100	20170852	1055	1055	1055	1055	0
137	20241031	164000	20170852	1055	1055	1055	1055	0
138	20241031	163900	20170852	1055	1055	1055	1055	0
139	20241031	163800	20170852	1055	1055	1055	1055	0
140	20241031	163700	20170852	1055	1055	1055	1055	0
141	20241031	163600	20170852	1055	1055	1055	1055	0
142	20241031	163500	20170852	1055	1055	1055	1055	0
143	20241031	163400	20170852	1055	1055	1055	1055	0
144	20241031	163300	20170852	1055	1055	1055	1055	0
145	20241031	163200	20170852	1055	1055	1055	1055	0
146	20241031	163100	20170852	1055	1055	1055	1055	0
147	20241031	163000	20170852	1055	1055	1055	1055	0
148	20241031	162900	20170852	1055	1055	1055	1055	0
149	20241031	162800	20170852	1055	1055	1055	1055	0
150	20241031	162700	20170852	1055	1055	1055	1055	0
151	20241031	162600	20170852	1055	1055	1055	1055	0
152	20241031	162500	20170852	1055	1055	1055	1055	559
153	20241031	162400	20170852	1055	1055	1055	1055	0
154	20241031	162300	20170852	1055	1055	1055	1055	0
155	20241031	162200	20170852	1055	1055	1055	1055	0
156	20241031	162100	20170852	1055	1055	1055	1055	0
157	20241031	162000	20170852	1055	1055	1055	1055	0
158	20241031	161900	20170852	1055	1055	1055	1055	0
159	20241031	161800	20170852	1055	1055	1055	1055	0
160	20241031	161700	20170852	1055	1055	1055	1055	0
161	20241031	161600	20170852	1055	1055	1055	1055	0
162	20241031	161500	20170852	1055	1055	1055	1055	0
163	20241031	161400	20170852	1055	1055	1055	1055	0
164	20241031	161300	20170852	1055	1055	1055	1055	0
165	20241031	161200	20170852	1055	1055	1055	1055	0
166	20241031	161100	20170852	1055	1055	1055	1055	0
167	20241031	161000	20170852	1055	1055	1055	1055	0
168	20241031	160900	20170852	1055	1055	1055	1055	0
169	20241031	160800	20170852	1055	1055	1055	1055	0
170	20241031	160700	20170852	1055	1055	1055	1055	0
171	20241031	160600	20170852	1055	1055	1055	1055	0
172	20241031	160500	20170852	1055	1055	1055	1055	0
173	20241031	160400	20170852	1055	1055	1055	1055	0
174	20241031	160300	20170852	1055	1055	1055	1055	0
175	20241031	160200	20170852	1055	1055	1055	1055	0
176	20241031	160100	20170852	1055	1055	1055	1055	0
177	20241031	160000	20170852	1055	1055	1055	1055	0
178	20241031	155900	20170852	1055	1055	1055	1055	0
179	20241031	155800	20170852	1055	1055	1055	1055	0
180	20241031	155700	20170852	1055	1055	1055	1055	0
181	20241031	155600	20170852	1055	1055	1055	1055	0
182	20241031	155500	20170852	1055	1055	1055	1055	559
183	20241031	155400	20170852	1055	1055	1055	1055	0
184	20241031	155300	20170852	1055	1055	1055	1055	0
185	20241031	155200	20170852	1055	1055	1055	1055	0
186	20241031	155100	20170852	1055	1055	1055	1055	0
187	20241031	155000	20170852	1055	1055	1055	1055	0
188	20241031	154900	20170852	1055	1055	1055	1055	0
189	20241031	154800	20170852	1055	1055	1055	1055	0
190	20241031	154700	20170852	1055	1055	1055	1055	0
191	20241031	154600	20170852	1055	1055	1055	1055	0
192	20241031	154500	20170852	1055	1055	1055	1055	0
193	20241031	154400	20170852	1055	1055	1055	1055	0
194	20241031	154300	20170852	1055	1055	1055	1055	0
195	20241031	154200	20170852	1055	1055	1055	1055	0
196	20241031	154100	20170852	1055	1055	1055	1055	0
197	20241031	154000	20170852	1055	1055	1055	1055	0
198	20241031	153900	20170852	1055	1055	1055	1055	0
199	20241031	153800	20170852	1055	1055	1055	1055	0
200	20241031	153700	20170852	1055	1055	1055	1055	0
201	20241031	153600	20170852	1055	1055	1055	1055	0
202	20241031	153500	20170852	1055	1055	1055	1055	0
203	20241031	153400	20170852	1055	1055	1055	1055	0
204	20241031	153300	20170852	1055	1055	1055	1055	0
205	20241031	153200	20170852	1055	1055	1055	1055	0
206	20241031	153100	20170852	1055	1055	1055	1055	0
207	20241031	153000	20170852	1055	1055	1055	1055	559
208	20241031	152900	19581107	1055	1055	1055	1055	0
209	20241031	152800	19581107	1055	1055	1055	1055	0
210	20241031	152700	19581107	1055	1055	1055	1055	0
211	20241031	152600	19581107	1055	1055	1055	1055	0
212	20241031	152500	19581107	1055	1055	1055	1055	0
213	20241031	152400	19581107	1055	1055	1055	1055	0
214	20241031	152300	19581107	1055	1055	1055	1055	0
215	20241031	152200	19581107	1055	1055	1055	1055	0
216	20241031	152100	19581107	1055	1055	1055	1055	0
217	20241031	152000	19581107	1055	1055	1055	1055	0
218	20241031	151900	19581107	1055	1055	1055	1055	0
219	20241031	151800	19581107	1055	1055	1055	1055	0
220	20241031	151700	19581107	1055	1055	1055	1055	0
221	20241031	151600	19581107	1055	1055	1055	1055	0
222	20241031	151500	19581107	1055	1055	1055	1055	0
223	20241031	151400	19581107	1055	1055	1055	1055	0
224	20241031	151300	19581107	1055	1055	1055	1055	0
225	20241031	151200	19581107	1055	1055	1055	1055	0
226	20241031	151100	19581107	1055	1055	1055	1055	0
227	20241031	151000	19581107	1055	1055	1055	1055	0
228	20241031	150900	19581107	1055	1050	1055	1050	610
229	20241031	150800	18940315	1044	1044	1044	1044	700
230	20241031	150700	18209515	1044	1044	1044	1044	0
231	20241031	150600	18209515	1044	1044	1044	1044	20
232	20241031	150500	18188635	1050	1051	1051	1050	501
233	20241031	150400	17662584	1052	1052	1052	1052	0
234	20241031	150300	17662584	1052	1052	1052	1052	0
235	20241031	150200	17662584	1052	1052	1052	1052	24
236	20241031	150100	17637336	1052	1052	1052	1052	0
237	20241031	150000	17637336	1052	1052	1052	1052	0
238	20241031	145900	17637336	1052	1052	1052	1052	0
239	20241031	145800	17637336	1052	1052	1052	1052	0
240	20241031	145700	17637336	1052	1052	1052	1052	0
241	20241031	145600	17637336	1052	1052	1052	1052	0
242	20241031	145500	17637336	1052	1052	1052	1052	0
243	20241031	145400	17637336	1052	1052	1052	1052	0
244	20241031	145300	17637336	1052	1052	1052	1052	0
245	20241031	145200	17637336	1052	1052	1052	1052	0
246	20241031	145100	17637336	1052	1052	1052	1052	0
247	20241031	145000	17637336	1052	1052	1052	1052	0
248	20241031	144900	17637336	1052	1052	1052	1052	0
249	20241031	144800	17637336	1052	1052	1052	1052	0
250	20241031	144700	17637336	1052	1052	1052	1052	0
251	20241031	144600	17637336	1052	1052	1052	1052	810
252	20241031	144500	16785216	1052	1052	1052	1052	0
253	20241031	144400	16785216	1052	1052	1052	1052	4000
254	20241031	144300	12577216	1052	1052	1052	1052	0
255	20241031	144200	12577216	1052	1052	1052	1052	0
256	20241031	144100	12577216	1052	1052	1052	1052	0
257	20241031	144000	12577216	1052	1052	1052	1052	0
258	20241031	143900	12577216	1052	1052	1052	1052	0
259	20241031	143800	12577216	1052	1052	1052	1052	0
260	20241031	143700	12577216	1052	1052	1052	1052	0
261	20241031	143600	12577216	1052	1052	1052	1052	0
262	20241031	143500	12577216	1052	1052	1052	1052	0
263	20241031	143400	12577216	1052	1052	1052	1052	0
264	20241031	143300	12577216	1052	1052	1052	1052	0
265	20241031	143200	12577216	1052	1052	1052	1052	0
266	20241031	143100	12577216	1052	1052	1052	1052	0
267	20241031	143000	12577216	1052	1052	1052	1052	0
268	20241031	142900	12577216	1052	1052	1052	1052	300
269	20241031	142800	12261616	1052	1052	1052	1052	0
270	20241031	142700	12261616	1052	1052	1052	1052	0
271	20241031	142600	12261616	1052	1052	1052	1052	0
272	20241031	142500	12261616	1052	1052	1052	1052	0
273	20241031	142400	12261616	1052	1052	1052	1052	0
274	20241031	142300	12261616	1052	1052	1052	1052	0
275	20241031	142200	12261616	1052	1052	1052	1052	0
276	20241031	142100	12261616	1052	1052	1052	1052	10
277	20241031	142000	12251096	1051	1051	1051	1051	0
278	20241031	141900	12251096	1051	1051	1051	1051	0
279	20241031	141800	12251096	1051	1051	1051	1051	0
280	20241031	141700	12251096	1051	1051	1051	1051	39
281	20241031	141600	12210107	1051	1051	1051	1051	0
282	20241031	141500	12210107	1051	1051	1051	1051	0
283	20241031	141400	12210107	1051	1051	1051	1051	0
284	20241031	141300	12210107	1051	1051	1051	1051	0
285	20241031	141200	12210107	1051	1051	1051	1051	0
286	20241031	141100	12210107	1051	1051	1051	1051	0
287	20241031	141000	12210107	1051	1051	1051	1051	0
288	20241031	140900	12210107	1051	1051	1051	1051	0
289	20241031	140800	12210107	1051	1051	1051	1051	0
290	20241031	140700	12210107	1051	1051	1051	1051	0
291	20241031	140600	12210107	1051	1051	1051	1051	0
292	20241031	140500	12210107	1051	1051	1051	1051	1
293	20241031	140400	12209056	1051	1051	1051	1051	0
294	20241031	140300	12209056	1051	1051	1051	1051	0
295	20241031	140200	12209056	1051	1051	1051	1051	0
296	20241031	140100	12209056	1051	1051	1051	1051	0
297	20241031	140000	12209056	1051	1051	1051	1051	0
298	20241031	135900	12209056	1051	1051	1051	1051	0
299	20241031	135800	12209056	1051	1051	1051	1051	0
300	20241031	135700	12209056	1051	1051	1051	1051	0
301	20241031	135600	12209056	1051	1051	1051	1051	0
302	20241031	135500	12209056	1051	1051	1051	1051	0
303	20241031	135400	12209056	1051	1051	1051	1051	0
304	20241031	135300	12209056	1051	1051	1051	1051	0
305	20241031	135200	12209056	1051	1051	1051	1051	10
306	20241031	135100	12198546	1052	1052	1052	1052	0
307	20241031	135000	12198546	1052	1052	1052	1052	0
308	20241031	134900	12198546	1052	1052	1052	1052	0
309	20241031	134800	12198546	1052	1052	1052	1052	0
310	20241031	134700	12198546	1052	1052	1052	1052	0
311	20241031	134600	12198546	1052	1052	1052	1052	0
312	20241031	134500	12198546	1052	1052	1052	1052	0
313	20241031	134400	12198546	1052	1052	1052	1052	0
314	20241031	134300	12198546	1052	1052	1052	1052	0
315	20241031	134200	12198546	1052	1052	1052	1052	0
316	20241031	134100	12198546	1052	1052	1052	1052	0
317	20241031	134000	12198546	1052	1052	1052	1052	0
318	20241031	133900	12198546	1052	1052	1052	1052	0
319	20241031	133800	12198546	1052	1052	1052	1052	0
320	20241031	133700	12198546	1052	1052	1052	1052	0
321	20241031	133600	12198546	1052	1052	1052	1052	0
322	20241031	133500	12198546	1052	1052	1052	1052	0
323	20241031	133400	12198546	1052	1052	1052	1052	0
324	20241031	133300	12198546	1052	1052	1052	1052	0
325	20241031	133200	12198546	1052	1052	1052	1052	0
326	20241031	133100	12198546	1052	1052	1052	1052	0
327	20241031	133000	12198546	1052	1052	1052	1052	0
328	20241031	132900	12198546	1052	1052	1052	1052	0
329	20241031	132800	12198546	1052	1052	1052	1052	0
330	20241031	132700	12198546	1052	1052	1052	1052	0
331	20241031	132600	12198546	1052	1052	1052	1052	4
332	20241031	132500	12194338	1052	1052	1052	1052	0
333	20241031	132400	12194338	1052	1052	1052	1052	0
334	20241031	132300	12194338	1052	1052	1052	1052	0
335	20241031	132200	12194338	1052	1052	1052	1052	0
336	20241031	132100	12194338	1052	1052	1052	1052	0
337	20241031	132000	12194338	1052	1052	1052	1052	0
338	20241031	131900	12194338	1052	1052	1052	1052	0
339	20241031	131800	12194338	1052	1052	1052	1052	0
340	20241031	131700	12194338	1052	1051	1052	1051	70
341	20241031	131600	12120762	1055	1055	1055	1055	0
342	20241031	131500	12120762	1055	1055	1055	1055	0
343	20241031	131400	12120762	1055	1055	1055	1055	0
344	20241031	131300	12120762	1055	1055	1055	1055	0
345	20241031	131200	12120762	1055	1055	1055	1055	0
346	20241031	131100	12120762	1055	1055	1055	1055	0
347	20241031	131000	12120762	1055	1055	1055	1055	0
348	20241031	130900	12120762	1055	1055	1055	1055	0
349	20241031	130800	12120762	1055	1055	1055	1055	0
350	20241031	130700	12120762	1055	1055	1055	1055	10
351	20241031	130600	12110212	1040	1040	1040	1040	0
352	20241031	130500	12110212	1040	1040	1040	1040	0
353	20241031	130400	12110212	1040	1044	1044	1040	1426
354	20241031	130300	10622926	1055	1055	1055	1055	0
355	20241031	130200	10622926	1055	1055	1055	1055	0
356	20241031	130100	10622926	1055	1055	1055	1055	0
357	20241031	130000	10622926	1055	1055	1055	1055	0
358	20241031	125900	10622926	1055	1055	1055	1055	0
359	20241031	125800	10622926	1055	1055	1055	1055	0
360	20241031	125700	10622926	1055	1055	1055	1055	0
361	20241031	125600	10622926	1055	1055	1055	1055	0
362	20241031	125500	10622926	1055	1055	1055	1055	0
363	20241031	125400	10622926	1055	1055	1055	1055	0
364	20241031	125300	10622926	1055	1055	1055	1055	0
365	20241031	125200	10622926	1055	1055	1055	1055	0
366	20241031	125100	10622926	1055	1055	1055	1055	0
367	20241031	125000	10622926	1055	1055	1055	1055	0
368	20241031	124900	10622926	1055	1055	1055	1055	0
369	20241031	124800	10622926	1055	1055	1055	1055	0
370	20241031	124700	10622926	1055	1055	1055	1055	0
371	20241031	124600	10622926	1055	1055	1055	1055	0
372	20241031	124500	10622926	1055	1055	1055	1055	0
373	20241031	124400	10622926	1055	1055	1055	1055	0
374	20241031	124300	10622926	1055	1055	1055	1055	0
375	20241031	124200	10622926	1055	1055	1055	1055	0
376	20241031	124100	10622926	1055	1055	1055	1055	0
377	20241031	124000	10622926	1055	1055	1055	1055	0
378	20241031	123900	10622926	1055	1055	1055	1055	0
379	20241031	123800	10622926	1055	1055	1055	1055	0
380	20241031	123700	10622926	1055	1055	1055	1055	0
381	20241031	123600	10622926	1055	1055	1055	1055	0
382	20241031	123500	10622926	1055	1055	1055	1055	0
383	20241031	123400	10622926	1055	1055	1055	1055	0
384	20241031	123300	10622926	1055	1055	1055	1055	0
385	20241031	123200	10622926	1055	1055	1055	1055	0
386	20241031	123100	10622926	1055	1055	1055	1055	0
387	20241031	123000	10622926	1055	1055	1055	1055	0
388	20241031	122900	10622926	1055	1055	1055	1055	0
389	20241031	122800	10622926	1055	1055	1055	1055	0
390	20241031	122700	10622926	1055	1055	1055	1055	0
391	20241031	122600	10622926	1055	1055	1055	1055	0
392	20241031	122500	10622926	1055	1055	1055	1055	0
393	20241031	122400	10622926	1055	1055	1055	1055	0
394	20241031	122300	10622926	1055	1055	1055	1055	0
395	20241031	122200	10622926	1055	1055	1055	1055	0
396	20241031	122100	10622926	1055	1055	1055	1055	0
397	20241031	122000	10622926	1055	1055	1055	1055	0
398	20241031	121900	10622926	1055	1055	1055	1055	0
399	20241031	121800	10622926	1055	1055	1055	1055	0
400	20241031	121700	10622926	1055	1055	1055	1055	0
401	20241031	121600	10622926	1055	1055	1055	1055	0
402	20241031	121500	10622926	1055	1055	1055	1055	0
403	20241031	121400	10622926	1055	1055	1055	1055	0
404	20241031	121300	10622926	1055	1055	1055	1055	0
405	20241031	121200	10622926	1055	1055	1055	1055	0
406	20241031	121100	10622926	1055	1055	1055	1055	0
407	20241031	121000	10622926	1055	1055	1055	1055	0
408	20241031	120900	10622926	1055	1055	1055	1055	0
409	20241031	120800	10622926	1055	1055	1055	1055	0
410	20241031	120700	10622926	1055	1055	1055	1055	0
411	20241031	120600	10622926	1055	1055	1055	1055	0
412	20241031	120500	10622926	1055	1055	1055	1055	0
413	20241031	120400	10622926	1055	1044	1055	1044	310
414	20241031	120300	10299176	1059	1059	1059	1059	0
415	20241031	120200	10299176	1059	1059	1059	1059	0
416	20241031	120100	10299176	1059	1059	1059	1059	0
417	20241031	120000	10299176	1059	1059	1059	1059	0
418	20241031	115900	10299176	1059	1059	1059	1059	0
419	20241031	115800	10299176	1059	1059	1059	1059	0
420	20241031	115700	10299176	1059	1059	1059	1059	0
421	20241031	115600	10299176	1059	1059	1059	1059	0
422	20241031	115500	10299176	1059	1059	1059	1059	0
423	20241031	115400	10299176	1059	1059	1059	1059	0
424	20241031	115300	10299176	1059	1059	1059	1059	0
425	20241031	115200	10299176	1059	1059	1059	1059	0
426	20241031	115100	10299176	1059	1059	1059	1059	0
427	20241031	115000	10299176	1059	1059	1059	1059	0
428	20241031	114900	10299176	1059	1059	1059	1059	0
429	20241031	114800	10299176	1059	1059	1059	1059	0
430	20241031	114700	10299176	1059	1059	1059	1059	0
431	20241031	114600	10299176	1059	1059	1059	1059	0
432	20241031	114500	10299176	1059	1059	1059	1059	0
433	20241031	114400	10299176	1059	1059	1059	1059	0
434	20241031	114300	10299176	1059	1059	1059	1059	0
435	20241031	114200	10299176	1059	1059	1059	1059	0
436	20241031	114100	10299176	1059	1059	1059	1059	0
437	20241031	114000	10299176	1059	1059	1059	1059	0
438	20241031	113900	10299176	1059	1059	1059	1059	0
439	20241031	113800	10299176	1059	1059	1059	1059	0
440	20241031	113700	10299176	1059	1059	1059	1059	0
441	20241031	113600	10299176	1059	1059	1059	1059	0
442	20241031	113500	10299176	1059	1059	1059	1059	0
443	20241031	113400	10299176	1059	1059	1059	1059	0
444	20241031	113300	10299176	1059	1059	1059	1059	0
445	20241031	113200	10299176	1059	1059	1059	1059	0
446	20241031	113100	10299176	1059	1059	1059	1059	0
447	20241031	113000	10299176	1059	1059	1059	1059	0
448	20241031	112900	10299176	1059	1059	1059	1059	0
449	20241031	112800	10299176	1059	1059	1059	1059	0
450	20241031	112700	10299176	1059	1059	1059	1059	0
451	20241031	112600	10299176	1059	1059	1059	1059	0
452	20241031	112500	10299176	1059	1059	1059	1059	0
453	20241031	112400	10299176	1059	1059	1059	1059	0
454	20241031	112300	10299176	1059	1059	1059	1059	0
455	20241031	112200	10299176	1059	1059	1059	1059	0
456	20241031	112100	10299176	1059	1059	1059	1059	0
457	20241031	112000	10299176	1059	1059	1059	1059	0
458	20241031	111900	10299176	1059	1059	1059	1059	0
459	20241031	111800	10299176	1059	1059	1059	1059	0
460	20241031	111700	10299176	1059	1059	1059	1059	0
461	20241031	111600	10299176	1059	1059	1059	1059	0
462	20241031	111500	10299176	1059	1059	1059	1059	0
463	20241031	111400	10299176	1059	1059	1059	1059	0
464	20241031	111300	10299176	1059	1059	1059	1059	0
465	20241031	111200	10299176	1059	1059	1059	1059	10
466	20241031	111100	10288586	1044	1046	1046	1044	4110
467	20241031	111000	5996497	1062	1062	1062	1062	0
468	20241031	110900	5996497	1062	1062	1062	1062	0
469	20241031	110800	5996497	1062	1062	1062	1062	0
470	20241031	110700	5996497	1062	1062	1062	1062	0
471	20241031	110600	5996497	1062	1062	1062	1062	0
472	20241031	110500	5996497	1062	1062	1062	1062	0
473	20241031	110400	5996497	1062	1062	1062	1062	0
474	20241031	110300	5996497	1062	1062	1062	1062	0
475	20241031	110200	5996497	1062	1062	1062	1062	0
476	20241031	110100	5996497	1062	1062	1062	1062	0
477	20241031	110000	5996497	1062	1062	1062	1062	0
478	20241031	105900	5996497	1062	1062	1062	1062	0
479	20241031	105800	5996497	1062	1062	1062	1062	0
480	20241031	105700	5996497	1062	1062	1062	1062	10
481	20241031	105600	5985877	1062	1062	1062	1062	0
482	20241031	105500	5985877	1062	1062	1062	1062	0
483	20241031	105400	5985877	1062	1062	1062	1062	0
484	20241031	105300	5985877	1062	1062	1062	1062	0
485	20241031	105200	5985877	1062	1062	1062	1062	0
486	20241031	105100	5985877	1062	1062	1062	1062	0
487	20241031	105000	5985877	1062	1062	1062	1062	0
488	20241031	104900	5985877	1062	1062	1062	1062	0
489	20241031	104800	5985877	1062	1062	1062	1062	0
490	20241031	104700	5985877	1062	1062	1062	1062	0
491	20241031	104600	5985877	1062	1062	1062	1062	0
492	20241031	104500	5985877	1062	1062	1062	1062	244
493	20241031	104400	5726749	1062	1062	1062	1062	0
494	20241031	104300	5726749	1062	1062	1062	1062	0
495	20241031	104200	5726749	1062	1062	1062	1062	0
496	20241031	104100	5726749	1062	1062	1062	1062	0
497	20241031	104000	5726749	1062	1062	1062	1062	0
498	20241031	103900	5726749	1062	1062	1062	1062	0
499	20241031	103800	5726749	1062	1062	1062	1062	0
500	20241031	103700	5726749	1062	1062	1062	1062	0
501	20241031	103600	5726749	1062	1062	1062	1062	0
502	20241031	103500	5726749	1062	1062	1062	1062	0
503	20241031	103400	5726749	1062	1062	1062	1062	0
504	20241031	103300	5726749	1062	1062	1062	1062	0
505	20241031	103200	5726749	1062	1061	1062	1061	735
506	20241031	103100	4946222	1061	1061	1061	1061	0
507	20241031	103000	4946222	1061	1061	1061	1061	0
508	20241031	102900	4946222	1061	1061	1061	1061	0
509	20241031	102800	4946222	1061	1061	1061	1061	0
510	20241031	102700	4946222	1061	1061	1061	1061	0
511	20241031	102600	4946222	1061	1061	1061	1061	0
512	20241031	102500	4946222	1061	1061	1061	1061	0
513	20241031	102400	4946222	1061	1061	1061	1061	0
514	20241031	102300	4946222	1061	1061	1061	1061	0
515	20241031	102200	4946222	1061	1061	1061	1061	0
516	20241031	102100	4946222	1061	1061	1061	1061	0
517	20241031	102000	4946222	1061	1061	1061	1061	0
518	20241031	101900	4946222	1061	1061	1061	1061	0
519	20241031	101800	4946222	1061	1061	1061	1061	0
520	20241031	101700	4946222	1061	1061	1061	1061	0
521	20241031	101600	4946222	1061	1061	1061	1061	0
522	20241031	101500	4946222	1061	1061	1061	1061	0
523	20241031	101400	4946222	1061	1061	1061	1061	10
524	20241031	101300	4935612	1045	1045	1045	1045	0
525	20241031	101200	4935612	1045	1045	1045	1045	0
526	20241031	101100	4935612	1045	1045	1045	1045	0
527	20241031	101000	4935612	1045	1046	1046	1045	1916
528	20241031	100900	2933343	1061	1061	1061	1061	0
529	20241031	100800	2933343	1061	1061	1061	1061	0
530	20241031	100700	2933343	1061	1061	1061	1061	0
531	20241031	100600	2933343	1061	1061	1061	1061	0
532	20241031	100500	2933343	1061	1061	1061	1061	0
533	20241031	100400	2933343	1061	1061	1061	1061	0
534	20241031	100300	2933343	1061	1061	1061	1061	0
535	20241031	100200	2933343	1061	1061	1061	1061	0
536	20241031	100100	2933343	1061	1061	1061	1061	0
537	20241031	100000	2933343	1061	1061	1061	1061	0
538	20241031	095900	2933343	1061	1061	1061	1061	0
539	20241031	095800	2933343	1061	1061	1061	1061	0
540	20241031	095700	2933343	1061	1061	1061	1061	0
541	20241031	095600	2933343	1061	1061	1061	1061	0
542	20241031	095500	2933343	1061	1061	1061	1061	0
543	20241031	095400	2933343	1061	1061	1061	1061	0
544	20241031	095300	2933343	1061	1061	1061	1061	0
545	20241031	095200	2933343	1061	1061	1061	1061	0
546	20241031	095100	2933343	1061	1061	1061	1061	1
547	20241031	095000	2932282	1046	1046	1046	1046	0
548	20241031	094900	2932282	1046	1046	1046	1046	1000
549	20241031	094800	1886282	1062	1062	1062	1062	0
550	20241031	094700	1886282	1062	1062	1062	1062	0
551	20241031	094600	1886282	1062	1062	1062	1062	0
552	20241031	094500	1886282	1062	1062	1062	1062	0
553	20241031	094400	1886282	1062	1062	1062	1062	0
554	20241031	094300	1886282	1062	1062	1062	1062	0
555	20241031	094200	1886282	1062	1062	1062	1062	0
556	20241031	094100	1886282	1062	1062	1062	1062	0
557	20241031	094000	1886282	1062	1062	1062	1062	0
558	20241031	093900	1886282	1062	1061	1062	1061	10
559	20241031	093800	1875668	1046	1046	1046	1046	0
560	20241031	093700	1875668	1046	1046	1046	1046	6
561	20241031	093600	1869392	1062	1061	1062	1061	10
562	20241031	093500	1858780	1046	1046	1046	1046	6
563	20241031	093400	1852504	1061	1046	1061	1046	16
564	20241031	093300	1835618	1046	1062	1062	1046	7
565	20241031	093200	1828280	1062	1062	1062	1062	0
566	20241031	093100	1828280	1062	1045	1062	1045	16
567	20241031	093000	1811396	1061	1045	1061	1045	16
568	20241031	092900	1794516	1061	1061	1061	1061	10
569	20241031	092800	1783906	1046	1046	1046	1046	6
570	20241031	092700	1777630	1061	1046	1061	1046	16
571	20241031	092600	1760744	1046	1046	1046	1046	6
572	20241031	092500	1754468	1056	1056	1056	1056	25
573	20241031	092400	1728068	1046	1056	1056	1046	16
574	20241031	092300	1711232	1046	1046	1046	1046	6
575	20241031	092200	1704956	1056	1046	1056	1046	16
576	20241031	092100	1688120	1055	1054	1055	1054	497
577	20241031	092000	1163791	1046	1054	1054	1046	11
578	20241031	091900	1152245	1054	1044	1054	1044	17
579	20241031	091800	1134397	1044	1044	1044	1044	0
580	20241031	091700	1134397	1044	1044	1044	1044	6
581	20241031	091600	1128133	1044	1044	1044	1044	6
582	20241031	091500	1121869	1055	1044	1055	1044	58
583	20241031	091400	1060794	1045	1045	1045	1045	0
584	20241031	091300	1060794	1045	1045	1045	1045	6
585	20241031	091200	1054524	1045	1045	1045	1045	6
586	20241031	091100	1048254	1054	1045	1054	1045	16
587	20241031	091000	1031447	1045	1045	1045	1045	0
588	20241031	090900	1031447	1045	1045	1045	1045	6
589	20241031	090800	1025177	1045	1055	1056	1045	16
590	20241031	090700	1008348	1045	1045	1045	1045	6
591	20241031	090600	1002078	1045	1045	1045	1045	0
592	20241031	090500	1002078	1045	1045	1045	1045	6
593	20241031	090400	995808	1045	1045	1045	1045	6
594	20241031	090300	989538	1050	1050	1050	1050	164
595	20241031	090200	817338	1050	1063	1068	1050	116
596	20241031	090100	693628	1068	1050	1068	1050	64
597	20241031	090000	625384	1044	1051	1068	1044	591