KissMeData/289080/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	210900	112161783	1573	1573	1573	1573	5323
3	20241031	210800	112161783	1573	1573	1573	1573	0
4	20241031	210700	112161783	1573	1573	1573	1573	0
5	20241031	210600	112161783	1573	1573	1573	1573	0
6	20241031	210500	112161783	1573	1573	1573	1573	0
7	20241031	210400	112161783	1573	1573	1573	1573	0
8	20241031	210300	112161783	1573	1573	1573	1573	0
9	20241031	210200	112161783	1573	1573	1573	1573	0
10	20241031	210100	112161783	1573	1573	1573	1573	0
11	20241031	210000	112161783	1573	1573	1573	1573	0
12	20241031	205900	112161783	1573	1573	1573	1573	0
13	20241031	205800	112161783	1573	1573	1573	1573	0
14	20241031	205700	112161783	1573	1573	1573	1573	0
15	20241031	205600	112161783	1573	1573	1573	1573	0
16	20241031	205500	112161783	1573	1573	1573	1573	0
17	20241031	205400	112161783	1573	1573	1573	1573	0
18	20241031	205300	112161783	1573	1573	1573	1573	0
19	20241031	205200	112161783	1573	1573	1573	1573	0
20	20241031	205100	112161783	1573	1573	1573	1573	0
21	20241031	205000	112161783	1573	1573	1573	1573	0
22	20241031	204900	112161783	1573	1573	1573	1573	0
23	20241031	204800	112161783	1573	1573	1573	1573	0
24	20241031	204700	112161783	1573	1573	1573	1573	0
25	20241031	204600	112161783	1573	1573	1573	1573	0
26	20241031	204500	112161783	1573	1573	1573	1573	0
27	20241031	204400	112161783	1573	1573	1573	1573	0
28	20241031	204300	112161783	1573	1573	1573	1573	0
29	20241031	204200	112161783	1573	1573	1573	1573	0
30	20241031	204100	112161783	1573	1573	1573	1573	0
31	20241031	204000	112161783	1573	1573	1573	1573	0
32	20241031	203900	112161783	1573	1573	1573	1573	5323
33	20241031	203800	112161783	1573	1573	1573	1573	0
34	20241031	203700	112161783	1573	1573	1573	1573	0
35	20241031	203600	112161783	1573	1573	1573	1573	0
36	20241031	203500	112161783	1573	1573	1573	1573	0
37	20241031	203400	112161783	1573	1573	1573	1573	0
38	20241031	203300	112161783	1573	1573	1573	1573	0
39	20241031	203200	112161783	1573	1573	1573	1573	0
40	20241031	203100	112161783	1573	1573	1573	1573	0
41	20241031	203000	112161783	1573	1573	1573	1573	0
42	20241031	202900	112161783	1573	1573	1573	1573	0
43	20241031	202800	112161783	1573	1573	1573	1573	0
44	20241031	202700	112161783	1573	1573	1573	1573	0
45	20241031	202600	112161783	1573	1573	1573	1573	0
46	20241031	202500	112161783	1573	1573	1573	1573	0
47	20241031	202400	112161783	1573	1573	1573	1573	0
48	20241031	202300	112161783	1573	1573	1573	1573	0
49	20241031	202200	112161783	1573	1573	1573	1573	0
50	20241031	202100	112161783	1573	1573	1573	1573	0
51	20241031	202000	112161783	1573	1573	1573	1573	0
52	20241031	201900	112161783	1573	1573	1573	1573	0
53	20241031	201800	112161783	1573	1573	1573	1573	0
54	20241031	201700	112161783	1573	1573	1573	1573	0
55	20241031	201600	112161783	1573	1573	1573	1573	0
56	20241031	201500	112161783	1573	1573	1573	1573	0
57	20241031	201400	112161783	1573	1573	1573	1573	0
58	20241031	201300	112161783	1573	1573	1573	1573	0
59	20241031	201200	112161783	1573	1573	1573	1573	0
60	20241031	201100	112161783	1573	1573	1573	1573	0
61	20241031	201000	112161783	1573	1573	1573	1573	0
62	20241031	200900	112161783	1573	1573	1573	1573	5323
63	20241031	200800	112161783	1573	1573	1573	1573	0
64	20241031	200700	112161783	1573	1573	1573	1573	0
65	20241031	200600	112161783	1573	1573	1573	1573	0
66	20241031	200500	112161783	1573	1573	1573	1573	0
67	20241031	200400	112161783	1573	1573	1573	1573	0
68	20241031	200300	112161783	1573	1573	1573	1573	0
69	20241031	200200	112161783	1573	1573	1573	1573	0
70	20241031	200100	112161783	1573	1573	1573	1573	0
71	20241031	200000	112161783	1573	1573	1573	1573	0
72	20241031	195900	112161783	1573	1573	1573	1573	0
73	20241031	195800	112161783	1573	1573	1573	1573	0
74	20241031	195700	112161783	1573	1573	1573	1573	0
75	20241031	195600	112161783	1573	1573	1573	1573	0
76	20241031	195500	112161783	1573	1573	1573	1573	0
77	20241031	195400	112161783	1573	1573	1573	1573	0
78	20241031	195300	112161783	1573	1573	1573	1573	0
79	20241031	195200	112161783	1573	1573	1573	1573	0
80	20241031	195100	112161783	1573	1573	1573	1573	0
81	20241031	195000	112161783	1573	1573	1573	1573	0
82	20241031	194900	112161783	1573	1573	1573	1573	0
83	20241031	194800	112161783	1573	1573	1573	1573	0
84	20241031	194700	112161783	1573	1573	1573	1573	0
85	20241031	194600	112161783	1573	1573	1573	1573	0
86	20241031	194500	112161783	1573	1573	1573	1573	0
87	20241031	194400	112161783	1573	1573	1573	1573	0
88	20241031	194300	112161783	1573	1573	1573	1573	0
89	20241031	194200	112161783	1573	1573	1573	1573	0
90	20241031	194100	112161783	1573	1573	1573	1573	0
91	20241031	194000	112161783	1573	1573	1573	1573	0
92	20241031	193900	112161783	1573	1573	1573	1573	5323
93	20241031	193800	112161783	1573	1573	1573	1573	0
94	20241031	193700	112161783	1573	1573	1573	1573	0
95	20241031	193600	112161783	1573	1573	1573	1573	0
96	20241031	193500	112161783	1573	1573	1573	1573	0
97	20241031	193400	112161783	1573	1573	1573	1573	0
98	20241031	193300	112161783	1573	1573	1573	1573	0
99	20241031	193200	112161783	1573	1573	1573	1573	0
100	20241031	193100	112161783	1573	1573	1573	1573	0
101	20241031	193000	112161783	1573	1573	1573	1573	0
102	20241031	192900	112161783	1573	1573	1573	1573	0
103	20241031	192800	112161783	1573	1573	1573	1573	0
104	20241031	192700	112161783	1573	1573	1573	1573	0
105	20241031	192600	112161783	1573	1573	1573	1573	0
106	20241031	192500	112161783	1573	1573	1573	1573	0
107	20241031	192400	112161783	1573	1573	1573	1573	0
108	20241031	192300	112161783	1573	1573	1573	1573	0
109	20241031	192200	112161783	1573	1573	1573	1573	0
110	20241031	192100	112161783	1573	1573	1573	1573	0
111	20241031	192000	112161783	1573	1573	1573	1573	0
112	20241031	191900	112161783	1573	1573	1573	1573	0
113	20241031	191800	112161783	1573	1573	1573	1573	0
114	20241031	191700	112161783	1573	1573	1573	1573	0
115	20241031	191600	112161783	1573	1573	1573	1573	0
116	20241031	191500	112161783	1573	1573	1573	1573	0
117	20241031	191400	112161783	1573	1573	1573	1573	0
118	20241031	191300	112161783	1573	1573	1573	1573	0
119	20241031	191200	112161783	1573	1573	1573	1573	0
120	20241031	191100	112161783	1573	1573	1573	1573	0
121	20241031	191000	112161783	1573	1573	1573	1573	0
122	20241031	190900	112161783	1573	1573	1573	1573	5323
123	20241031	190800	112161783	1573	1573	1573	1573	0
124	20241031	190700	112161783	1573	1573	1573	1573	0
125	20241031	190600	112161783	1573	1573	1573	1573	0
126	20241031	190500	112161783	1573	1573	1573	1573	0
127	20241031	190400	112161783	1573	1573	1573	1573	0
128	20241031	190300	112161783	1573	1573	1573	1573	0
129	20241031	190200	112161783	1573	1573	1573	1573	0
130	20241031	190100	112161783	1573	1573	1573	1573	0
131	20241031	190000	112161783	1573	1573	1573	1573	0
132	20241031	185900	112161783	1573	1573	1573	1573	0
133	20241031	185800	112161783	1573	1573	1573	1573	0
134	20241031	185700	112161783	1573	1573	1573	1573	0
135	20241031	185600	112161783	1573	1573	1573	1573	0
136	20241031	185500	112161783	1573	1573	1573	1573	0
137	20241031	185400	112161783	1573	1573	1573	1573	0
138	20241031	185300	112161783	1573	1573	1573	1573	0
139	20241031	185200	112161783	1573	1573	1573	1573	0
140	20241031	185100	112161783	1573	1573	1573	1573	0
141	20241031	185000	112161783	1573	1573	1573	1573	0
142	20241031	184900	112161783	1573	1573	1573	1573	0
143	20241031	184800	112161783	1573	1573	1573	1573	0
144	20241031	184700	112161783	1573	1573	1573	1573	0
145	20241031	184600	112161783	1573	1573	1573	1573	0
146	20241031	184500	112161783	1573	1573	1573	1573	0
147	20241031	184400	112161783	1573	1573	1573	1573	0
148	20241031	184300	112161783	1573	1573	1573	1573	0
149	20241031	184200	112161783	1573	1573	1573	1573	0
150	20241031	184100	112161783	1573	1573	1573	1573	0
151	20241031	184000	112161783	1573	1573	1573	1573	0
152	20241031	183900	112161783	1573	1573	1573	1573	5323
153	20241031	183800	112161783	1573	1573	1573	1573	0
154	20241031	183700	112161783	1573	1573	1573	1573	0
155	20241031	183600	112161783	1573	1573	1573	1573	0
156	20241031	183500	112161783	1573	1573	1573	1573	0
157	20241031	183400	112161783	1573	1573	1573	1573	0
158	20241031	183300	112161783	1573	1573	1573	1573	0
159	20241031	183200	112161783	1573	1573	1573	1573	0
160	20241031	183100	112161783	1573	1573	1573	1573	0
161	20241031	183000	112161783	1573	1573	1573	1573	0
162	20241031	182900	112161783	1573	1573	1573	1573	0
163	20241031	182800	112161783	1573	1573	1573	1573	0
164	20241031	182700	112161783	1573	1573	1573	1573	0
165	20241031	182600	112161783	1573	1573	1573	1573	0
166	20241031	182500	112161783	1573	1573	1573	1573	0
167	20241031	182400	112161783	1573	1573	1573	1573	0
168	20241031	182300	112161783	1573	1573	1573	1573	0
169	20241031	182200	112161783	1573	1573	1573	1573	0
170	20241031	182100	112161783	1573	1573	1573	1573	0
171	20241031	182000	112161783	1573	1573	1573	1573	0
172	20241031	181900	112161783	1573	1573	1573	1573	0
173	20241031	181800	112161783	1573	1573	1573	1573	0
174	20241031	181700	112161783	1573	1573	1573	1573	0
175	20241031	181600	112161783	1573	1573	1573	1573	0
176	20241031	181500	112161783	1573	1573	1573	1573	0
177	20241031	181400	112161783	1573	1573	1573	1573	0
178	20241031	181300	112161783	1573	1573	1573	1573	0
179	20241031	181200	112161783	1573	1573	1573	1573	0
180	20241031	181100	112161783	1573	1573	1573	1573	0
181	20241031	181000	112161783	1573	1573	1573	1573	0
182	20241031	180900	112161783	1573	1573	1573	1573	5323
183	20241031	180800	112161783	1573	1573	1573	1573	0
184	20241031	180700	112161783	1573	1573	1573	1573	0
185	20241031	180600	112161783	1573	1573	1573	1573	0
186	20241031	180500	112161783	1573	1573	1573	1573	0
187	20241031	180400	112161783	1573	1573	1573	1573	0
188	20241031	180300	112161783	1573	1573	1573	1573	0
189	20241031	180200	112161783	1573	1573	1573	1573	0
190	20241031	180100	112161783	1573	1573	1573	1573	0
191	20241031	180000	112161783	1573	1573	1573	1573	0
192	20241031	175900	112161783	1573	1573	1573	1573	0
193	20241031	175800	112161783	1573	1573	1573	1573	0
194	20241031	175700	112161783	1573	1573	1573	1573	0
195	20241031	175600	112161783	1573	1573	1573	1573	0
196	20241031	175500	112161783	1573	1573	1573	1573	0
197	20241031	175400	112161783	1573	1573	1573	1573	0
198	20241031	175300	112161783	1573	1573	1573	1573	0
199	20241031	175200	112161783	1573	1573	1573	1573	0
200	20241031	175100	112161783	1573	1573	1573	1573	0
201	20241031	175000	112161783	1573	1573	1573	1573	0
202	20241031	174900	112161783	1573	1573	1573	1573	0
203	20241031	174800	112161783	1573	1573	1573	1573	0
204	20241031	174700	112161783	1573	1573	1573	1573	0
205	20241031	174600	112161783	1573	1573	1573	1573	0
206	20241031	174500	112161783	1573	1573	1573	1573	0
207	20241031	174400	112161783	1573	1573	1573	1573	0
208	20241031	174300	112161783	1573	1573	1573	1573	0
209	20241031	174200	112161783	1573	1573	1573	1573	0
210	20241031	174100	112161783	1573	1573	1573	1573	0
211	20241031	174000	112161783	1573	1573	1573	1573	0
212	20241031	173900	112161783	1573	1573	1573	1573	5323
213	20241031	173800	112161783	1573	1573	1573	1573	0
214	20241031	173700	112161783	1573	1573	1573	1573	0
215	20241031	173600	112161783	1573	1573	1573	1573	0
216	20241031	173500	112161783	1573	1573	1573	1573	0
217	20241031	173400	112161783	1573	1573	1573	1573	0
218	20241031	173300	112161783	1573	1573	1573	1573	0
219	20241031	173200	112161783	1573	1573	1573	1573	0
220	20241031	173100	112161783	1573	1573	1573	1573	0
221	20241031	173000	112161783	1573	1573	1573	1573	0
222	20241031	172900	112161783	1573	1573	1573	1573	0
223	20241031	172800	112161783	1573	1573	1573	1573	0
224	20241031	172700	112161783	1573	1573	1573	1573	0
225	20241031	172600	112161783	1573	1573	1573	1573	0
226	20241031	172500	112161783	1573	1573	1573	1573	0
227	20241031	172400	112161783	1573	1573	1573	1573	0
228	20241031	172300	112161783	1573	1573	1573	1573	0
229	20241031	172200	112161783	1573	1573	1573	1573	0
230	20241031	172100	112161783	1573	1573	1573	1573	0
231	20241031	172000	112161783	1573	1573	1573	1573	0
232	20241031	171900	112161783	1573	1573	1573	1573	0
233	20241031	171800	112161783	1573	1573	1573	1573	0
234	20241031	171700	112161783	1573	1573	1573	1573	0
235	20241031	171600	112161783	1573	1573	1573	1573	0
236	20241031	171500	112161783	1573	1573	1573	1573	0
237	20241031	171400	112161783	1573	1573	1573	1573	0
238	20241031	171300	112161783	1573	1573	1573	1573	0
239	20241031	171200	112161783	1573	1573	1573	1573	0
240	20241031	171100	112161783	1573	1573	1573	1573	0
241	20241031	171000	112161783	1573	1573	1573	1573	0
242	20241031	170900	112161783	1573	1573	1573	1573	5323
243	20241031	170800	112161783	1573	1573	1573	1573	0
244	20241031	170700	112161783	1573	1573	1573	1573	0
245	20241031	170600	112161783	1573	1573	1573	1573	0
246	20241031	170500	112161783	1573	1573	1573	1573	0
247	20241031	170400	112161783	1573	1573	1573	1573	0
248	20241031	170300	112161783	1573	1573	1573	1573	0
249	20241031	170200	112161783	1573	1573	1573	1573	0
250	20241031	170100	112161783	1573	1573	1573	1573	0
251	20241031	170000	112161783	1573	1573	1573	1573	0
252	20241031	165900	112161783	1573	1573	1573	1573	0
253	20241031	165800	112161783	1573	1573	1573	1573	0
254	20241031	165700	112161783	1573	1573	1573	1573	0
255	20241031	165600	112161783	1573	1573	1573	1573	0
256	20241031	165500	112161783	1573	1573	1573	1573	0
257	20241031	165400	112161783	1573	1573	1573	1573	0
258	20241031	165300	112161783	1573	1573	1573	1573	0
259	20241031	165200	112161783	1573	1573	1573	1573	0
260	20241031	165100	112161783	1573	1573	1573	1573	0
261	20241031	165000	112161783	1573	1573	1573	1573	0
262	20241031	164900	112161783	1573	1573	1573	1573	0
263	20241031	164800	112161783	1573	1573	1573	1573	0
264	20241031	164700	112161783	1573	1573	1573	1573	0
265	20241031	164600	112161783	1573	1573	1573	1573	0
266	20241031	164500	112161783	1573	1573	1573	1573	0
267	20241031	164400	112161783	1573	1573	1573	1573	0
268	20241031	164300	112161783	1573	1573	1573	1573	0
269	20241031	164200	112161783	1573	1573	1573	1573	0
270	20241031	164100	112161783	1573	1573	1573	1573	0
271	20241031	164000	112161783	1573	1573	1573	1573	0
272	20241031	163900	112161783	1573	1573	1573	1573	5323
273	20241031	163800	112161783	1573	1573	1573	1573	0
274	20241031	163700	112161783	1573	1573	1573	1573	0
275	20241031	163600	112161783	1573	1573	1573	1573	0
276	20241031	163500	112161783	1573	1573	1573	1573	0
277	20241031	163400	112161783	1573	1573	1573	1573	0
278	20241031	163300	112161783	1573	1573	1573	1573	0
279	20241031	163200	112161783	1573	1573	1573	1573	0
280	20241031	163100	112161783	1573	1573	1573	1573	0
281	20241031	163000	112161783	1573	1573	1573	1573	0
282	20241031	162900	112161783	1573	1573	1573	1573	0
283	20241031	162800	112161783	1573	1573	1573	1573	0
284	20241031	162700	112161783	1573	1573	1573	1573	0
285	20241031	162600	112161783	1573	1573	1573	1573	0
286	20241031	162500	112161783	1573	1573	1573	1573	0
287	20241031	162400	112161783	1573	1573	1573	1573	0
288	20241031	162300	112161783	1573	1573	1573	1573	0
289	20241031	162200	112161783	1573	1573	1573	1573	0
290	20241031	162100	112161783	1573	1573	1573	1573	0
291	20241031	162000	112161783	1573	1573	1573	1573	0
292	20241031	161900	112161783	1573	1573	1573	1573	0
293	20241031	161800	112161783	1573	1573	1573	1573	0
294	20241031	161700	112161783	1573	1573	1573	1573	0
295	20241031	161600	112161783	1573	1573	1573	1573	0
296	20241031	161500	112161783	1573	1573	1573	1573	0
297	20241031	161400	112161783	1573	1573	1573	1573	0
298	20241031	161300	112161783	1573	1573	1573	1573	0
299	20241031	161200	112161783	1573	1573	1573	1573	0
300	20241031	161100	112161783	1573	1573	1573	1573	0
301	20241031	161000	112161783	1573	1573	1573	1573	0
302	20241031	160900	112161783	1573	1573	1573	1573	5323
303	20241031	160800	112161783	1573	1573	1573	1573	0
304	20241031	160700	112161783	1573	1573	1573	1573	0
305	20241031	160600	112161783	1573	1573	1573	1573	0
306	20241031	160500	112161783	1573	1573	1573	1573	0
307	20241031	160400	112161783	1573	1573	1573	1573	0
308	20241031	160300	112161783	1573	1573	1573	1573	0
309	20241031	160200	112161783	1573	1573	1573	1573	0
310	20241031	160100	112161783	1573	1573	1573	1573	0
311	20241031	160000	112161783	1573	1573	1573	1573	0
312	20241031	155900	112161783	1573	1573	1573	1573	0
313	20241031	155800	112161783	1573	1573	1573	1573	0
314	20241031	155700	112161783	1573	1573	1573	1573	0
315	20241031	155600	112161783	1573	1573	1573	1573	0
316	20241031	155500	112161783	1573	1573	1573	1573	0
317	20241031	155400	112161783	1573	1573	1573	1573	0
318	20241031	155300	112161783	1573	1573	1573	1573	0
319	20241031	155200	112161783	1573	1573	1573	1573	0
320	20241031	155100	112161783	1573	1573	1573	1573	0
321	20241031	155000	112161783	1573	1573	1573	1573	0
322	20241031	154900	112161783	1573	1573	1573	1573	0
323	20241031	154800	112161783	1573	1573	1573	1573	0
324	20241031	154700	112161783	1573	1573	1573	1573	0
325	20241031	154600	112161783	1573	1573	1573	1573	0
326	20241031	154500	112161783	1573	1573	1573	1573	0
327	20241031	154400	112161783	1573	1573	1573	1573	0
328	20241031	154300	112161783	1573	1573	1573	1573	0
329	20241031	154200	112161783	1573	1573	1573	1573	0
330	20241031	154100	112161783	1573	1573	1573	1573	0
331	20241031	154000	112161783	1573	1573	1573	1573	0
332	20241031	153900	112161783	1573	1573	1573	1573	5323
333	20241031	153800	112161783	1573	1573	1573	1573	0
334	20241031	153700	112161783	1573	1573	1573	1573	0
335	20241031	153600	112161783	1573	1573	1573	1573	0
336	20241031	153500	112161783	1573	1573	1573	1573	0
337	20241031	153400	112161783	1573	1573	1573	1573	0
338	20241031	153300	112161783	1573	1573	1573	1573	0
339	20241031	153200	112161783	1573	1573	1573	1573	0
340	20241031	153100	112161783	1573	1573	1573	1573	0
341	20241031	153000	112161783	1573	1573	1573	1573	5323
342	20241031	152900	103788704	1582	1582	1582	1582	0
343	20241031	152800	103788704	1582	1582	1582	1582	0
344	20241031	152700	103788704	1582	1582	1582	1582	0
345	20241031	152600	103788704	1582	1582	1582	1582	0
346	20241031	152500	103788704	1582	1582	1582	1582	0
347	20241031	152400	103788704	1582	1582	1582	1582	0
348	20241031	152300	103788704	1582	1582	1582	1582	0
349	20241031	152200	103788704	1582	1582	1582	1582	0
350	20241031	152100	103788704	1582	1582	1582	1582	0
351	20241031	152000	103788704	1582	1582	1582	1582	0
352	20241031	151900	103788704	1582	1582	1582	1582	4
353	20241031	151800	103782376	1582	1582	1582	1582	0
354	20241031	151700	103782376	1582	1582	1582	1582	4
355	20241031	151600	103776048	1582	1581	1582	1581	302
356	20241031	151500	103298584	1582	1582	1582	1582	8
357	20241031	151400	103285928	1582	1575	1582	1571	3280
358	20241031	151300	98130065	1582	1582	1582	1582	2
359	20241031	151200	98126901	1582	1582	1582	1582	8
360	20241031	151100	98114245	1574	1575	1575	1574	558
361	20241031	151000	97235938	1582	1582	1582	1582	2
362	20241031	150900	97232774	1583	1583	1583	1583	6
363	20241031	150800	97223276	1583	1583	1583	1583	0
364	20241031	150700	97223276	1583	1583	1583	1583	0
365	20241031	150600	97223276	1583	1583	1583	1575	204
366	20241031	150500	96901944	1583	1583	1583	1583	4
367	20241031	150400	96895612	1574	1574	1574	1574	1
368	20241031	150300	96894038	1583	1583	1583	1583	0
369	20241031	150200	96894038	1583	1583	1583	1583	0
370	20241031	150100	96894038	1583	1583	1583	1583	0
371	20241031	150000	96894038	1583	1583	1583	1583	0
372	20241031	145900	96894038	1583	1583	1583	1583	9
373	20241031	145800	96879791	1583	1583	1583	1583	2
374	20241031	145700	96876625	1583	1583	1583	1583	3
375	20241031	145600	96871876	1574	1583	1583	1574	202
376	20241031	145500	96553902	1575	1575	1575	1575	300
377	20241031	145400	96081402	1583	1583	1583	1583	3
378	20241031	145300	96076653	1583	1583	1583	1575	5
379	20241031	145200	96068746	1583	1582	1583	1582	477
380	20241031	145100	95314131	1583	1583	1583	1583	2
381	20241031	145000	95310965	1575	1583	1583	1575	5
382	20241031	144900	95303058	1583	1583	1583	1583	0
383	20241031	144800	95303058	1583	1583	1583	1583	5
384	20241031	144700	95295143	1575	1575	1575	1575	1
385	20241031	144600	95293568	1575	1575	1575	1575	0
386	20241031	144500	95293568	1575	1575	1575	1575	0
387	20241031	144400	95293568	1575	1575	1575	1575	0
388	20241031	144300	95293568	1575	1575	1575	1575	163
389	20241031	144200	95036843	1583	1583	1583	1583	0
390	20241031	144100	95036843	1583	1583	1583	1583	0
391	20241031	144000	95036843	1583	1583	1583	1583	0
392	20241031	143900	95036843	1583	1583	1583	1583	0
393	20241031	143800	95036843	1583	1583	1583	1583	0
394	20241031	143700	95036843	1583	1583	1583	1583	0
395	20241031	143600	95036843	1583	1583	1583	1583	0
396	20241031	143500	95036843	1583	1583	1583	1583	0
397	20241031	143400	95036843	1583	1583	1583	1583	0
398	20241031	143300	95036843	1583	1583	1583	1583	0
399	20241031	143200	95036843	1583	1583	1583	1583	0
400	20241031	143100	95036843	1583	1583	1583	1583	0
401	20241031	143000	95036843	1583	1583	1583	1583	0
402	20241031	142900	95036843	1583	1583	1583	1583	347
403	20241031	142800	94487542	1583	1583	1583	1583	0
404	20241031	142700	94487542	1583	1583	1583	1583	0
405	20241031	142600	94487542	1583	1583	1583	1583	0
406	20241031	142500	94487542	1583	1583	1583	1583	100
407	20241031	142400	94329242	1583	1583	1583	1583	100
408	20241031	142300	94170942	1582	1582	1582	1582	100
409	20241031	142200	94012742	1582	1582	1582	1582	500
410	20241031	142100	93221742	1582	1582	1582	1582	50
411	20241031	142000	93142642	1582	1582	1582	1582	100
412	20241031	141900	92984442	1573	1573	1573	1573	0
413	20241031	141800	92984442	1573	1573	1573	1573	0
414	20241031	141700	92984442	1573	1573	1573	1573	0
415	20241031	141600	92984442	1573	1573	1573	1573	0
416	20241031	141500	92984442	1573	1574	1574	1573	207
417	20241031	141400	92658731	1573	1573	1573	1573	0
418	20241031	141300	92658731	1573	1573	1573	1573	0
419	20241031	141200	92658731	1573	1573	1573	1573	0
420	20241031	141100	92658731	1573	1573	1573	1573	2
421	20241031	141000	92655585	1581	1581	1581	1581	100
422	20241031	140900	92497485	1580	1580	1580	1580	0
423	20241031	140800	92497485	1580	1580	1580	1580	0
424	20241031	140700	92497485	1580	1580	1580	1580	0
425	20241031	140600	92497485	1580	1580	1580	1580	0
426	20241031	140500	92497485	1580	1580	1580	1580	632
427	20241031	140400	91498925	1580	1580	1580	1580	0
428	20241031	140300	91498925	1580	1580	1580	1580	0
429	20241031	140200	91498925	1580	1580	1580	1580	0
430	20241031	140100	91498925	1580	1580	1580	1580	0
431	20241031	140000	91498925	1580	1580	1580	1580	0
432	20241031	135900	91498925	1580	1580	1580	1580	0
433	20241031	135800	91498925	1580	1580	1580	1580	0
434	20241031	135700	91498925	1580	1580	1580	1580	1
435	20241031	135600	91497345	1580	1580	1580	1580	1
436	20241031	135500	91495765	1573	1573	1573	1573	1
437	20241031	135400	91494192	1574	1574	1574	1574	200
438	20241031	135300	91179392	1574	1574	1574	1574	0
439	20241031	135200	91179392	1574	1574	1574	1574	90
440	20241031	135100	91037732	1574	1575	1575	1574	1650
441	20241031	135000	88440011	1576	1577	1577	1576	551
442	20241031	134900	87571506	1578	1579	1579	1578	44
443	20241031	134800	87502052	1580	1580	1580	1580	0
444	20241031	134700	87502052	1580	1580	1580	1580	0
445	20241031	134600	87502052	1580	1580	1580	1580	189
446	20241031	134500	87203432	1580	1580	1580	1580	0
447	20241031	134400	87203432	1580	1580	1580	1580	0
448	20241031	134300	87203432	1580	1581	1581	1580	201
449	20241031	134200	86885840	1581	1581	1581	1581	0
450	20241031	134100	86885840	1581	1581	1581	1581	0
451	20241031	134000	86885840	1581	1581	1581	1581	0
452	20241031	133900	86885840	1581	1581	1581	1581	0
453	20241031	133800	86885840	1581	1581	1581	1581	0
454	20241031	133700	86885840	1581	1581	1581	1581	0
455	20241031	133600	86885840	1581	1581	1581	1581	0
456	20241031	133500	86885840	1581	1581	1581	1581	0
457	20241031	133400	86885840	1581	1581	1581	1581	1
458	20241031	133300	86884259	1581	1581	1581	1581	0
459	20241031	133200	86884259	1581	1581	1581	1581	0
460	20241031	133100	86884259	1581	1581	1581	1581	0
461	20241031	133000	86884259	1581	1581	1581	1581	0
462	20241031	132900	86884259	1581	1581	1581	1581	0
463	20241031	132800	86884259	1581	1581	1581	1581	7
464	20241031	132700	86873192	1581	1581	1581	1581	2
465	20241031	132600	86870030	1582	1582	1582	1582	0
466	20241031	132500	86870030	1582	1582	1582	1582	22
467	20241031	132400	86835226	1582	1582	1582	1582	0
468	20241031	132300	86835226	1582	1582	1582	1582	0
469	20241031	132200	86835226	1582	1582	1582	1582	0
470	20241031	132100	86835226	1582	1582	1582	1582	0
471	20241031	132000	86835226	1582	1582	1582	1582	0
472	20241031	131900	86835226	1582	1582	1582	1582	0
473	20241031	131800	86835226	1582	1582	1582	1582	1
474	20241031	131700	86833644	1582	1582	1582	1582	0
475	20241031	131600	86833644	1582	1582	1582	1582	0
476	20241031	131500	86833644	1582	1582	1582	1582	0
477	20241031	131400	86833644	1582	1582	1582	1582	0
478	20241031	131300	86833644	1582	1582	1582	1582	18
479	20241031	131200	86805168	1582	1582	1582	1582	0
480	20241031	131100	86805168	1582	1582	1582	1582	0
481	20241031	131000	86805168	1582	1582	1582	1582	0
482	20241031	130900	86805168	1582	1582	1582	1582	0
483	20241031	130800	86805168	1582	1582	1582	1582	2
484	20241031	130700	86802004	1575	1575	1575	1575	1
485	20241031	130600	86800429	1575	1575	1575	1575	0
486	20241031	130500	86800429	1575	1575	1575	1575	0
487	20241031	130400	86800429	1575	1575	1575	1575	0
488	20241031	130300	86800429	1575	1575	1575	1575	0
489	20241031	130200	86800429	1575	1575	1575	1575	0
490	20241031	130100	86800429	1575	1575	1575	1575	0
491	20241031	130000	86800429	1575	1575	1575	1575	0
492	20241031	125900	86800429	1575	1575	1575	1575	0
493	20241031	125800	86800429	1575	1575	1575	1575	1
494	20241031	125700	86798854	1575	1575	1575	1575	0
495	20241031	125600	86798854	1575	1575	1575	1575	511
496	20241031	125500	85994029	1575	1576	1576	1575	1013
497	20241031	125400	84398551	1575	1577	1577	1575	200
498	20241031	125300	84083545	1582	1582	1582	1582	0
499	20241031	125200	84083545	1582	1582	1582	1582	0
500	20241031	125100	84083545	1582	1582	1582	1582	0
501	20241031	125000	84083545	1582	1582	1582	1582	0
502	20241031	124900	84083545	1582	1582	1582	1582	100
503	20241031	124800	83925345	1582	1582	1582	1582	0
504	20241031	124700	83925345	1582	1582	1582	1582	0
505	20241031	124600	83925345	1582	1582	1582	1582	0
506	20241031	124500	83925345	1582	1582	1582	1582	0
507	20241031	124400	83925345	1582	1582	1582	1582	0
508	20241031	124300	83925345	1582	1582	1582	1582	300
509	20241031	124200	83450745	1583	1583	1583	1583	0
510	20241031	124100	83450745	1583	1583	1583	1583	0
511	20241031	124000	83450745	1583	1583	1583	1583	0
512	20241031	123900	83450745	1583	1583	1583	1583	25
513	20241031	123800	83411170	1583	1583	1583	1583	0
514	20241031	123700	83411170	1583	1583	1583	1583	0
515	20241031	123600	83411170	1583	1583	1583	1583	0
516	20241031	123500	83411170	1583	1583	1583	1583	0
517	20241031	123400	83411170	1583	1583	1583	1583	0
518	20241031	123300	83411170	1583	1583	1583	1583	0
519	20241031	123200	83411170	1583	1583	1583	1583	0
520	20241031	123100	83411170	1583	1583	1583	1583	0
521	20241031	123000	83411170	1583	1583	1583	1583	0
522	20241031	122900	83411170	1583	1583	1583	1575	77
523	20241031	122800	83289655	1583	1583	1583	1583	0
524	20241031	122700	83289655	1583	1583	1583	1583	1
525	20241031	122600	83288072	1583	1583	1583	1583	0
526	20241031	122500	83288072	1583	1583	1583	1583	0
527	20241031	122400	83288072	1583	1583	1583	1583	0
528	20241031	122300	83288072	1583	1583	1583	1583	0
529	20241031	122200	83288072	1583	1583	1583	1583	0
530	20241031	122100	83288072	1583	1583	1583	1583	0
531	20241031	122000	83288072	1583	1583	1583	1583	0
532	20241031	121900	83288072	1583	1583	1583	1583	0
533	20241031	121800	83288072	1583	1583	1583	1583	0
534	20241031	121700	83288072	1583	1583	1583	1583	0
535	20241031	121600	83288072	1583	1583	1583	1583	0
536	20241031	121500	83288072	1583	1583	1583	1583	0
537	20241031	121400	83288072	1583	1583	1583	1583	0
538	20241031	121300	83288072	1583	1583	1583	1583	0
539	20241031	121200	83288072	1583	1583	1583	1583	2
540	20241031	121100	83284906	1573	1575	1575	1573	2958
541	20241031	121000	78630822	1575	1582	1582	1575	2941
542	20241031	120900	73998536	1584	1584	1584	1584	0
543	20241031	120800	73998536	1584	1584	1584	1584	0
544	20241031	120700	73998536	1584	1584	1584	1584	0
545	20241031	120600	73998536	1584	1584	1584	1584	0
546	20241031	120500	73998536	1584	1584	1584	1584	0
547	20241031	120400	73998536	1584	1584	1584	1584	0
548	20241031	120300	73998536	1584	1584	1584	1584	2
549	20241031	120200	73995368	1583	1583	1583	1583	1
550	20241031	120100	73993785	1584	1584	1584	1584	1
551	20241031	120000	73992201	1584	1584	1584	1584	0
552	20241031	115900	73992201	1584	1584	1584	1584	0
553	20241031	115800	73992201	1584	1584	1584	1584	0
554	20241031	115700	73992201	1584	1584	1584	1584	0
555	20241031	115600	73992201	1584	1584	1584	1584	2
556	20241031	115500	73989033	1582	1582	1582	1582	5
557	20241031	115400	73981123	1584	1584	1584	1584	0
558	20241031	115300	73981123	1584	1584	1584	1584	0
559	20241031	115200	73981123	1584	1583	1584	1583	129
560	20241031	115100	73776913	1584	1584	1584	1584	0
561	20241031	115000	73776913	1584	1584	1584	1584	0
562	20241031	114900	73776913	1584	1584	1584	1584	0
563	20241031	114800	73776913	1584	1584	1584	1584	0
564	20241031	114700	73776913	1584	1584	1584	1584	0
565	20241031	114600	73776913	1584	1584	1584	1584	0
566	20241031	114500	73776913	1584	1584	1584	1584	2
567	20241031	114400	73773745	1583	1583	1583	1583	65
568	20241031	114300	73670850	1583	1583	1583	1583	0
569	20241031	114200	73670850	1583	1583	1583	1583	0
570	20241031	114100	73670850	1583	1583	1583	1583	0
571	20241031	114000	73670850	1583	1583	1583	1583	0
572	20241031	113900	73670850	1583	1583	1583	1583	0
573	20241031	113800	73670850	1583	1583	1583	1583	0
574	20241031	113700	73670850	1583	1583	1583	1583	18
575	20241031	113600	73642356	1583	1583	1583	1583	0
576	20241031	113500	73642356	1583	1583	1583	1583	0
577	20241031	113400	73642356	1583	1583	1583	1583	0
578	20241031	113300	73642356	1583	1583	1583	1583	0
579	20241031	113200	73642356	1583	1583	1583	1583	0
580	20241031	113100	73642356	1583	1575	1583	1575	41
581	20241031	113000	73577765	1575	1573	1575	1571	802
582	20241031	112900	72317069	1584	1584	1584	1584	0
583	20241031	112800	72317069	1584	1584	1584	1584	0
584	20241031	112700	72317069	1584	1584	1584	1584	0
585	20241031	112600	72317069	1584	1584	1584	1584	0
586	20241031	112500	72317069	1584	1584	1584	1584	0
587	20241031	112400	72317069	1584	1583	1584	1583	10
588	20241031	112300	72301238	1584	1584	1584	1584	0
589	20241031	112200	72301238	1584	1584	1584	1584	0
590	20241031	112100	72301238	1584	1584	1584	1584	4
591	20241031	112000	72294902	1573	1573	1573	1573	141
592	20241031	111900	72073109	1584	1584	1584	1584	0
593	20241031	111800	72073109	1584	1584	1584	1584	0
594	20241031	111700	72073109	1584	1584	1584	1584	0
595	20241031	111600	72073109	1584	1584	1584	1584	0
596	20241031	111500	72073109	1584	1584	1584	1584	0
597	20241031	111400	72073109	1584	1584	1584	1584	0
598	20241031	111300	72073109	1584	1584	1584	1584	0
599	20241031	111200	72073109	1584	1584	1584	1584	8
600	20241031	111100	72060437	1584	1584	1584	1584	0
601	20241031	111000	72060437	1584	1584	1584	1584	0
602	20241031	110900	72060437	1584	1584	1584	1584	0
603	20241031	110800	72060437	1584	1584	1584	1584	1
604	20241031	110700	72058853	1584	1584	1584	1584	0
605	20241031	110600	72058853	1584	1584	1584	1584	0
606	20241031	110500	72058853	1584	1584	1584	1584	0
607	20241031	110400	72058853	1584	1584	1584	1584	0
608	20241031	110300	72058853	1584	1584	1584	1584	0
609	20241031	110200	72058853	1584	1584	1584	1584	5
610	20241031	110100	72050933	1584	1584	1584	1584	0
611	20241031	110000	72050933	1584	1584	1584	1584	3
612	20241031	105900	72046181	1584	1584	1584	1584	0
613	20241031	105800	72046181	1584	1584	1584	1584	0
614	20241031	105700	72046181	1584	1584	1584	1584	2
615	20241031	105600	72043013	1584	1584	1584	1584	0
616	20241031	105500	72043013	1584	1584	1584	1584	0
617	20241031	105400	72043013	1584	1584	1584	1584	0
618	20241031	105300	72043013	1584	1584	1584	1584	0
619	20241031	105200	72043013	1584	1584	1584	1584	2
620	20241031	105100	72039845	1584	1584	1584	1570	5932
621	20241031	105000	62724203	1576	1576	1576	1576	282
622	20241031	104900	62279771	1585	1585	1585	1585	0
623	20241031	104800	62279771	1585	1584	1585	1584	2
624	20241031	104700	62276602	1585	1585	1585	1585	2
625	20241031	104600	62273432	1585	1580	1585	1571	1237
626	20241031	104500	60323212	1586	1586	1586	1586	2
627	20241031	104400	60320040	1586	1586	1586	1586	1
628	20241031	104300	60318454	1579	1579	1579	1579	200
629	20241031	104200	60002654	1587	1587	1587	1587	0
630	20241031	104100	60002654	1587	1586	1587	1586	8
631	20241031	104000	59989965	1587	1586	1587	1586	23
632	20241031	103900	59953484	1587	1587	1587	1587	0
633	20241031	103800	59953484	1587	1587	1587	1587	2
634	20241031	103700	59950310	1586	1586	1586	1586	0
635	20241031	103600	59950310	1586	1586	1586	1586	3000
636	20241031	103500	55192310	1587	1587	1587	1587	3
637	20241031	103400	55187549	1587	1582	1587	1582	41
638	20241031	103300	55122677	1582	1578	1582	1578	114
639	20241031	103200	54942737	1578	1578	1578	1578	200
640	20241031	103100	54627137	1577	1577	1577	1577	285
641	20241031	103000	54177692	1578	1578	1578	1578	0
642	20241031	102900	54177692	1578	1578	1578	1578	0
643	20241031	102800	54177692	1578	1578	1578	1578	3
644	20241031	102700	54172958	1578	1578	1578	1578	0
645	20241031	102600	54172958	1578	1578	1578	1578	0
646	20241031	102500	54172958	1578	1578	1578	1578	0
647	20241031	102400	54172958	1578	1578	1578	1578	0
648	20241031	102300	54172958	1578	1578	1578	1578	0
649	20241031	102200	54172958	1578	1578	1578	1578	0
650	20241031	102100	54172958	1578	1578	1578	1578	0
651	20241031	102000	54172958	1578	1578	1578	1578	3
652	20241031	101900	54168224	1578	1578	1578	1578	3
653	20241031	101800	54163490	1578	1578	1578	1578	3
654	20241031	101700	54158756	1578	1578	1578	1578	3
655	20241031	101600	54154022	1578	1578	1578	1578	2
656	20241031	101500	54150866	1578	1578	1578	1578	2
657	20241031	101400	54147710	1578	1570	1578	1570	201
658	20241031	101300	53832132	1570	1571	1571	1570	2744
659	20241031	101200	49523611	1578	1571	1578	1571	1110
660	20241031	101100	47779735	1571	1578	1578	1571	113
661	20241031	101000	47602181	1578	1578	1578	1578	3
662	20241031	100900	47597447	1578	1578	1578	1578	9
663	20241031	100800	47583245	1578	1578	1578	1578	2
664	20241031	100700	47580089	1572	1578	1578	1572	501
665	20241031	100600	46792511	1578	1578	1578	1578	6
666	20241031	100500	46783043	1578	1578	1578	1578	3
667	20241031	100400	46778309	1578	1578	1578	1578	1
668	20241031	100300	46776731	1578	1578	1578	1578	1
669	20241031	100200	46775153	1578	1578	1578	1578	2
670	20241031	100100	46771997	1571	1573	1573	1571	1500
671	20241031	100000	44415378	1572	1572	1572	1572	0
672	20241031	095900	44415378	1572	1572	1572	1572	1000
673	20241031	095800	42843378	1578	1578	1578	1578	0
674	20241031	095700	42843378	1578	1578	1578	1578	15
675	20241031	095600	42819708	1578	1578	1578	1578	0
676	20241031	095500	42819708	1578	1578	1578	1578	0
677	20241031	095400	42819708	1578	1578	1578	1578	0
678	20241031	095300	42819708	1578	1578	1578	1578	49
679	20241031	095200	42742386	1578	1578	1578	1578	1
680	20241031	095100	42740808	1573	1573	1573	1573	0
681	20241031	095000	42740808	1573	1573	1573	1573	10
682	20241031	094900	42725078	1578	1578	1578	1578	0
683	20241031	094800	42725078	1578	1578	1578	1578	2
684	20241031	094700	42721922	1578	1578	1578	1578	0
685	20241031	094600	42721922	1578	1578	1578	1578	81
686	20241031	094500	42594104	1578	1578	1578	1578	1
687	20241031	094400	42592526	1570	1570	1570	1570	0
688	20241031	094300	42592526	1570	1570	1570	1570	1244
689	20241031	094200	40639446	1570	1569	1570	1569	978
690	20241031	094100	39104958	1569	1569	1569	1568	194
691	20241031	094000	38800588	1569	1569	1569	1569	6
692	20241031	093900	38791174	1569	1570	1570	1569	353
693	20241031	093800	38237308	1570	1570	1570	1569	768
694	20241031	093700	37032148	1569	1575	1575	1569	9235
695	20241031	093600	22529332	1576	1576	1576	1576	38
696	20241031	093500	22469444	1576	1576	1576	1576	0
697	20241031	093400	22469444	1576	1576	1576	1576	0
698	20241031	093300	22469444	1576	1576	1576	1576	116
699	20241031	093200	22286628	1577	1580	1580	1577	9281
700	20241031	093100	7633409	1580	1583	1583	1580	1375
701	20241031	093000	5458981	1588	1588	1588	1588	0
702	20241031	092900	5458981	1588	1588	1588	1588	0
703	20241031	092800	5458981	1588	1588	1588	1588	0
704	20241031	092700	5458981	1588	1588	1588	1588	0
705	20241031	092600	5458981	1588	1588	1588	1588	3
706	20241031	092500	5454217	1582	1586	1586	1582	1000
707	20241031	092400	3871637	1587	1587	1587	1587	40
708	20241031	092300	3808157	1588	1588	1588	1588	40
709	20241031	092200	3744637	1589	1589	1589	1589	40
710	20241031	092100	3681077	1591	1591	1591	1591	100
711	20241031	092000	3521977	1590	1591	1591	1590	70
712	20241031	091900	3410647	1591	1591	1591	1591	11
713	20241031	091800	3393146	1591	1591	1591	1591	1
714	20241031	091700	3391555	1587	1587	1587	1587	0
715	20241031	091600	3391555	1587	1591	1591	1587	303
716	20241031	091500	2910682	1586	1590	1590	1586	22
717	20241031	091400	2875786	1590	1591	1592	1590	81
718	20241031	091300	2746913	1591	1590	1591	1590	22
719	20241031	091200	2711931	1591	1591	1591	1591	2
720	20241031	091100	2708749	1591	1591	1591	1591	4
721	20241031	091000	2702385	1591	1584	1591	1584	21
722	20241031	090900	2669114	1585	1585	1585	1585	10
723	20241031	090800	2653264	1592	1592	1592	1592	2
724	20241031	090700	2650080	1585	1585	1585	1585	6
725	20241031	090600	2640570	1585	1586	1586	1585	24
726	20241031	090500	2602510	1593	1593	1593	1593	0
727	20241031	090400	2602510	1593	1593	1593	1593	0
728	20241031	090300	2602510	1593	1593	1593	1593	1
729	20241031	090200	2600917	1592	1582	1592	1580	861
730	20241031	090100	1239504	1581	1581	1581	1581	0
731	20241031	090000	1239504	1581	1581	1581	1581	784