KissMeData/343090/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	212400	33391641	1928	1928	1928	1928	17
3	20241031	212300	33391641	1928	1928	1928	1928	0
4	20241031	212200	33391641	1928	1928	1928	1928	0
5	20241031	212100	33391641	1928	1928	1928	1928	0
6	20241031	212000	33391641	1928	1928	1928	1928	0
7	20241031	211900	33391641	1928	1928	1928	1928	0
8	20241031	211800	33391641	1928	1928	1928	1928	0
9	20241031	211700	33391641	1928	1928	1928	1928	0
10	20241031	211600	33391641	1928	1928	1928	1928	0
11	20241031	211500	33391641	1928	1928	1928	1928	0
12	20241031	211400	33391641	1928	1928	1928	1928	0
13	20241031	211300	33391641	1928	1928	1928	1928	0
14	20241031	211200	33391641	1928	1928	1928	1928	0
15	20241031	211100	33391641	1928	1928	1928	1928	0
16	20241031	211000	33391641	1928	1928	1928	1928	0
17	20241031	210900	33391641	1928	1928	1928	1928	0
18	20241031	210800	33391641	1928	1928	1928	1928	0
19	20241031	210700	33391641	1928	1928	1928	1928	0
20	20241031	210600	33391641	1928	1928	1928	1928	0
21	20241031	210500	33391641	1928	1928	1928	1928	0
22	20241031	210400	33391641	1928	1928	1928	1928	0
23	20241031	210300	33391641	1928	1928	1928	1928	0
24	20241031	210200	33391641	1928	1928	1928	1928	0
25	20241031	210100	33391641	1928	1928	1928	1928	0
26	20241031	210000	33391641	1928	1928	1928	1928	0
27	20241031	205900	33391641	1928	1928	1928	1928	0
28	20241031	205800	33391641	1928	1928	1928	1928	0
29	20241031	205700	33391641	1928	1928	1928	1928	0
30	20241031	205600	33391641	1928	1928	1928	1928	0
31	20241031	205500	33391641	1928	1928	1928	1928	0
32	20241031	205400	33391641	1928	1928	1928	1928	17
33	20241031	205300	33391641	1928	1928	1928	1928	0
34	20241031	205200	33391641	1928	1928	1928	1928	0
35	20241031	205100	33391641	1928	1928	1928	1928	0
36	20241031	205000	33391641	1928	1928	1928	1928	0
37	20241031	204900	33391641	1928	1928	1928	1928	0
38	20241031	204800	33391641	1928	1928	1928	1928	0
39	20241031	204700	33391641	1928	1928	1928	1928	0
40	20241031	204600	33391641	1928	1928	1928	1928	0
41	20241031	204500	33391641	1928	1928	1928	1928	0
42	20241031	204400	33391641	1928	1928	1928	1928	0
43	20241031	204300	33391641	1928	1928	1928	1928	0
44	20241031	204200	33391641	1928	1928	1928	1928	0
45	20241031	204100	33391641	1928	1928	1928	1928	0
46	20241031	204000	33391641	1928	1928	1928	1928	0
47	20241031	203900	33391641	1928	1928	1928	1928	0
48	20241031	203800	33391641	1928	1928	1928	1928	0
49	20241031	203700	33391641	1928	1928	1928	1928	0
50	20241031	203600	33391641	1928	1928	1928	1928	0
51	20241031	203500	33391641	1928	1928	1928	1928	0
52	20241031	203400	33391641	1928	1928	1928	1928	0
53	20241031	203300	33391641	1928	1928	1928	1928	0
54	20241031	203200	33391641	1928	1928	1928	1928	0
55	20241031	203100	33391641	1928	1928	1928	1928	0
56	20241031	203000	33391641	1928	1928	1928	1928	0
57	20241031	202900	33391641	1928	1928	1928	1928	0
58	20241031	202800	33391641	1928	1928	1928	1928	0
59	20241031	202700	33391641	1928	1928	1928	1928	0
60	20241031	202600	33391641	1928	1928	1928	1928	0
61	20241031	202500	33391641	1928	1928	1928	1928	0
62	20241031	202400	33391641	1928	1928	1928	1928	17
63	20241031	202300	33391641	1928	1928	1928	1928	0
64	20241031	202200	33391641	1928	1928	1928	1928	0
65	20241031	202100	33391641	1928	1928	1928	1928	0
66	20241031	202000	33391641	1928	1928	1928	1928	0
67	20241031	201900	33391641	1928	1928	1928	1928	0
68	20241031	201800	33391641	1928	1928	1928	1928	0
69	20241031	201700	33391641	1928	1928	1928	1928	0
70	20241031	201600	33391641	1928	1928	1928	1928	0
71	20241031	201500	33391641	1928	1928	1928	1928	0
72	20241031	201400	33391641	1928	1928	1928	1928	0
73	20241031	201300	33391641	1928	1928	1928	1928	0
74	20241031	201200	33391641	1928	1928	1928	1928	0
75	20241031	201100	33391641	1928	1928	1928	1928	0
76	20241031	201000	33391641	1928	1928	1928	1928	0
77	20241031	200900	33391641	1928	1928	1928	1928	0
78	20241031	200800	33391641	1928	1928	1928	1928	0
79	20241031	200700	33391641	1928	1928	1928	1928	0
80	20241031	200600	33391641	1928	1928	1928	1928	0
81	20241031	200500	33391641	1928	1928	1928	1928	0
82	20241031	200400	33391641	1928	1928	1928	1928	0
83	20241031	200300	33391641	1928	1928	1928	1928	0
84	20241031	200200	33391641	1928	1928	1928	1928	0
85	20241031	200100	33391641	1928	1928	1928	1928	0
86	20241031	200000	33391641	1928	1928	1928	1928	0
87	20241031	195900	33391641	1928	1928	1928	1928	0
88	20241031	195800	33391641	1928	1928	1928	1928	0
89	20241031	195700	33391641	1928	1928	1928	1928	0
90	20241031	195600	33391641	1928	1928	1928	1928	0
91	20241031	195500	33391641	1928	1928	1928	1928	0
92	20241031	195400	33391641	1928	1928	1928	1928	17
93	20241031	195300	33391641	1928	1928	1928	1928	0
94	20241031	195200	33391641	1928	1928	1928	1928	0
95	20241031	195100	33391641	1928	1928	1928	1928	0
96	20241031	195000	33391641	1928	1928	1928	1928	0
97	20241031	194900	33391641	1928	1928	1928	1928	0
98	20241031	194800	33391641	1928	1928	1928	1928	0
99	20241031	194700	33391641	1928	1928	1928	1928	0
100	20241031	194600	33391641	1928	1928	1928	1928	0
101	20241031	194500	33391641	1928	1928	1928	1928	0
102	20241031	194400	33391641	1928	1928	1928	1928	0
103	20241031	194300	33391641	1928	1928	1928	1928	0
104	20241031	194200	33391641	1928	1928	1928	1928	0
105	20241031	194100	33391641	1928	1928	1928	1928	0
106	20241031	194000	33391641	1928	1928	1928	1928	0
107	20241031	193900	33391641	1928	1928	1928	1928	0
108	20241031	193800	33391641	1928	1928	1928	1928	0
109	20241031	193700	33391641	1928	1928	1928	1928	0
110	20241031	193600	33391641	1928	1928	1928	1928	0
111	20241031	193500	33391641	1928	1928	1928	1928	0
112	20241031	193400	33391641	1928	1928	1928	1928	0
113	20241031	193300	33391641	1928	1928	1928	1928	0
114	20241031	193200	33391641	1928	1928	1928	1928	0
115	20241031	193100	33391641	1928	1928	1928	1928	0
116	20241031	193000	33391641	1928	1928	1928	1928	0
117	20241031	192900	33391641	1928	1928	1928	1928	0
118	20241031	192800	33391641	1928	1928	1928	1928	0
119	20241031	192700	33391641	1928	1928	1928	1928	0
120	20241031	192600	33391641	1928	1928	1928	1928	0
121	20241031	192500	33391641	1928	1928	1928	1928	0
122	20241031	192400	33391641	1928	1928	1928	1928	17
123	20241031	192300	33391641	1928	1928	1928	1928	0
124	20241031	192200	33391641	1928	1928	1928	1928	0
125	20241031	192100	33391641	1928	1928	1928	1928	0
126	20241031	192000	33391641	1928	1928	1928	1928	0
127	20241031	191900	33391641	1928	1928	1928	1928	0
128	20241031	191800	33391641	1928	1928	1928	1928	0
129	20241031	191700	33391641	1928	1928	1928	1928	0
130	20241031	191600	33391641	1928	1928	1928	1928	0
131	20241031	191500	33391641	1928	1928	1928	1928	0
132	20241031	191400	33391641	1928	1928	1928	1928	0
133	20241031	191300	33391641	1928	1928	1928	1928	0
134	20241031	191200	33391641	1928	1928	1928	1928	0
135	20241031	191100	33391641	1928	1928	1928	1928	0
136	20241031	191000	33391641	1928	1928	1928	1928	0
137	20241031	190900	33391641	1928	1928	1928	1928	0
138	20241031	190800	33391641	1928	1928	1928	1928	0
139	20241031	190700	33391641	1928	1928	1928	1928	0
140	20241031	190600	33391641	1928	1928	1928	1928	0
141	20241031	190500	33391641	1928	1928	1928	1928	0
142	20241031	190400	33391641	1928	1928	1928	1928	0
143	20241031	190300	33391641	1928	1928	1928	1928	0
144	20241031	190200	33391641	1928	1928	1928	1928	0
145	20241031	190100	33391641	1928	1928	1928	1928	0
146	20241031	190000	33391641	1928	1928	1928	1928	0
147	20241031	185900	33391641	1928	1928	1928	1928	0
148	20241031	185800	33391641	1928	1928	1928	1928	0
149	20241031	185700	33391641	1928	1928	1928	1928	0
150	20241031	185600	33391641	1928	1928	1928	1928	0
151	20241031	185500	33391641	1928	1928	1928	1928	0
152	20241031	185400	33391641	1928	1928	1928	1928	17
153	20241031	185300	33391641	1928	1928	1928	1928	0
154	20241031	185200	33391641	1928	1928	1928	1928	0
155	20241031	185100	33391641	1928	1928	1928	1928	0
156	20241031	185000	33391641	1928	1928	1928	1928	0
157	20241031	184900	33391641	1928	1928	1928	1928	0
158	20241031	184800	33391641	1928	1928	1928	1928	0
159	20241031	184700	33391641	1928	1928	1928	1928	0
160	20241031	184600	33391641	1928	1928	1928	1928	0
161	20241031	184500	33391641	1928	1928	1928	1928	0
162	20241031	184400	33391641	1928	1928	1928	1928	0
163	20241031	184300	33391641	1928	1928	1928	1928	0
164	20241031	184200	33391641	1928	1928	1928	1928	0
165	20241031	184100	33391641	1928	1928	1928	1928	0
166	20241031	184000	33391641	1928	1928	1928	1928	0
167	20241031	183900	33391641	1928	1928	1928	1928	0
168	20241031	183800	33391641	1928	1928	1928	1928	0
169	20241031	183700	33391641	1928	1928	1928	1928	0
170	20241031	183600	33391641	1928	1928	1928	1928	0
171	20241031	183500	33391641	1928	1928	1928	1928	0
172	20241031	183400	33391641	1928	1928	1928	1928	0
173	20241031	183300	33391641	1928	1928	1928	1928	0
174	20241031	183200	33391641	1928	1928	1928	1928	0
175	20241031	183100	33391641	1928	1928	1928	1928	0
176	20241031	183000	33391641	1928	1928	1928	1928	0
177	20241031	182900	33391641	1928	1928	1928	1928	0
178	20241031	182800	33391641	1928	1928	1928	1928	0
179	20241031	182700	33391641	1928	1928	1928	1928	0
180	20241031	182600	33391641	1928	1928	1928	1928	0
181	20241031	182500	33391641	1928	1928	1928	1928	0
182	20241031	182400	33391641	1928	1928	1928	1928	17
183	20241031	182300	33391641	1928	1928	1928	1928	0
184	20241031	182200	33391641	1928	1928	1928	1928	0
185	20241031	182100	33391641	1928	1928	1928	1928	0
186	20241031	182000	33391641	1928	1928	1928	1928	0
187	20241031	181900	33391641	1928	1928	1928	1928	0
188	20241031	181800	33391641	1928	1928	1928	1928	0
189	20241031	181700	33391641	1928	1928	1928	1928	0
190	20241031	181600	33391641	1928	1928	1928	1928	0
191	20241031	181500	33391641	1928	1928	1928	1928	0
192	20241031	181400	33391641	1928	1928	1928	1928	0
193	20241031	181300	33391641	1928	1928	1928	1928	0
194	20241031	181200	33391641	1928	1928	1928	1928	0
195	20241031	181100	33391641	1928	1928	1928	1928	0
196	20241031	181000	33391641	1928	1928	1928	1928	0
197	20241031	180900	33391641	1928	1928	1928	1928	0
198	20241031	180800	33391641	1928	1928	1928	1928	0
199	20241031	180700	33391641	1928	1928	1928	1928	0
200	20241031	180600	33391641	1928	1928	1928	1928	0
201	20241031	180500	33391641	1928	1928	1928	1928	0
202	20241031	180400	33391641	1928	1928	1928	1928	0
203	20241031	180300	33391641	1928	1928	1928	1928	0
204	20241031	180200	33391641	1928	1928	1928	1928	0
205	20241031	180100	33391641	1928	1928	1928	1928	0
206	20241031	180000	33391641	1928	1928	1928	1928	0
207	20241031	175900	33391641	1928	1928	1928	1928	0
208	20241031	175800	33391641	1928	1928	1928	1928	0
209	20241031	175700	33391641	1928	1928	1928	1928	0
210	20241031	175600	33391641	1928	1928	1928	1928	0
211	20241031	175500	33391641	1928	1928	1928	1928	0
212	20241031	175400	33391641	1928	1928	1928	1928	17
213	20241031	175300	33391641	1928	1928	1928	1928	0
214	20241031	175200	33391641	1928	1928	1928	1928	0
215	20241031	175100	33391641	1928	1928	1928	1928	0
216	20241031	175000	33391641	1928	1928	1928	1928	0
217	20241031	174900	33391641	1928	1928	1928	1928	0
218	20241031	174800	33391641	1928	1928	1928	1928	0
219	20241031	174700	33391641	1928	1928	1928	1928	0
220	20241031	174600	33391641	1928	1928	1928	1928	0
221	20241031	174500	33391641	1928	1928	1928	1928	0
222	20241031	174400	33391641	1928	1928	1928	1928	0
223	20241031	174300	33391641	1928	1928	1928	1928	0
224	20241031	174200	33391641	1928	1928	1928	1928	0
225	20241031	174100	33391641	1928	1928	1928	1928	0
226	20241031	174000	33391641	1928	1928	1928	1928	0
227	20241031	173900	33391641	1928	1928	1928	1928	0
228	20241031	173800	33391641	1928	1928	1928	1928	0
229	20241031	173700	33391641	1928	1928	1928	1928	0
230	20241031	173600	33391641	1928	1928	1928	1928	0
231	20241031	173500	33391641	1928	1928	1928	1928	0
232	20241031	173400	33391641	1928	1928	1928	1928	0
233	20241031	173300	33391641	1928	1928	1928	1928	0
234	20241031	173200	33391641	1928	1928	1928	1928	0
235	20241031	173100	33391641	1928	1928	1928	1928	0
236	20241031	173000	33391641	1928	1928	1928	1928	0
237	20241031	172900	33391641	1928	1928	1928	1928	0
238	20241031	172800	33391641	1928	1928	1928	1928	0
239	20241031	172700	33391641	1928	1928	1928	1928	0
240	20241031	172600	33391641	1928	1928	1928	1928	0
241	20241031	172500	33391641	1928	1928	1928	1928	0
242	20241031	172400	33391641	1928	1928	1928	1928	17
243	20241031	172300	33391641	1928	1928	1928	1928	0
244	20241031	172200	33391641	1928	1928	1928	1928	0
245	20241031	172100	33391641	1928	1928	1928	1928	0
246	20241031	172000	33391641	1928	1928	1928	1928	0
247	20241031	171900	33391641	1928	1928	1928	1928	0
248	20241031	171800	33391641	1928	1928	1928	1928	0
249	20241031	171700	33391641	1928	1928	1928	1928	0
250	20241031	171600	33391641	1928	1928	1928	1928	0
251	20241031	171500	33391641	1928	1928	1928	1928	0
252	20241031	171400	33391641	1928	1928	1928	1928	0
253	20241031	171300	33391641	1928	1928	1928	1928	0
254	20241031	171200	33391641	1928	1928	1928	1928	0
255	20241031	171100	33391641	1928	1928	1928	1928	0
256	20241031	171000	33391641	1928	1928	1928	1928	0
257	20241031	170900	33391641	1928	1928	1928	1928	0
258	20241031	170800	33391641	1928	1928	1928	1928	0
259	20241031	170700	33391641	1928	1928	1928	1928	0
260	20241031	170600	33391641	1928	1928	1928	1928	0
261	20241031	170500	33391641	1928	1928	1928	1928	0
262	20241031	170400	33391641	1928	1928	1928	1928	0
263	20241031	170300	33391641	1928	1928	1928	1928	0
264	20241031	170200	33391641	1928	1928	1928	1928	0
265	20241031	170100	33391641	1928	1928	1928	1928	0
266	20241031	170000	33391641	1928	1928	1928	1928	0
267	20241031	165900	33391641	1928	1928	1928	1928	0
268	20241031	165800	33391641	1928	1928	1928	1928	0
269	20241031	165700	33391641	1928	1928	1928	1928	0
270	20241031	165600	33391641	1928	1928	1928	1928	0
271	20241031	165500	33391641	1928	1928	1928	1928	0
272	20241031	165400	33391641	1928	1928	1928	1928	17
273	20241031	165300	33391641	1928	1928	1928	1928	0
274	20241031	165200	33391641	1928	1928	1928	1928	0
275	20241031	165100	33391641	1928	1928	1928	1928	0
276	20241031	165000	33391641	1928	1928	1928	1928	0
277	20241031	164900	33391641	1928	1928	1928	1928	0
278	20241031	164800	33391641	1928	1928	1928	1928	0
279	20241031	164700	33391641	1928	1928	1928	1928	0
280	20241031	164600	33391641	1928	1928	1928	1928	0
281	20241031	164500	33391641	1928	1928	1928	1928	0
282	20241031	164400	33391641	1928	1928	1928	1928	0
283	20241031	164300	33391641	1928	1928	1928	1928	0
284	20241031	164200	33391641	1928	1928	1928	1928	0
285	20241031	164100	33391641	1928	1928	1928	1928	0
286	20241031	164000	33391641	1928	1928	1928	1928	0
287	20241031	163900	33391641	1928	1928	1928	1928	0
288	20241031	163800	33391641	1928	1928	1928	1928	0
289	20241031	163700	33391641	1928	1928	1928	1928	0
290	20241031	163600	33391641	1928	1928	1928	1928	0
291	20241031	163500	33391641	1928	1928	1928	1928	0
292	20241031	163400	33391641	1928	1928	1928	1928	0
293	20241031	163300	33391641	1928	1928	1928	1928	0
294	20241031	163200	33391641	1928	1928	1928	1928	0
295	20241031	163100	33391641	1928	1928	1928	1928	0
296	20241031	163000	33391641	1928	1928	1928	1928	0
297	20241031	162900	33391641	1928	1928	1928	1928	0
298	20241031	162800	33391641	1928	1928	1928	1928	0
299	20241031	162700	33391641	1928	1928	1928	1928	0
300	20241031	162600	33391641	1928	1928	1928	1928	0
301	20241031	162500	33391641	1928	1928	1928	1928	0
302	20241031	162400	33391641	1928	1928	1928	1928	17
303	20241031	162300	33391641	1928	1928	1928	1928	0
304	20241031	162200	33391641	1928	1928	1928	1928	0
305	20241031	162100	33391641	1928	1928	1928	1928	0
306	20241031	162000	33391641	1928	1928	1928	1928	0
307	20241031	161900	33391641	1928	1928	1928	1928	0
308	20241031	161800	33391641	1928	1928	1928	1928	0
309	20241031	161700	33391641	1928	1928	1928	1928	0
310	20241031	161600	33391641	1928	1928	1928	1928	0
311	20241031	161500	33391641	1928	1928	1928	1928	0
312	20241031	161400	33391641	1928	1928	1928	1928	0
313	20241031	161300	33391641	1928	1928	1928	1928	0
314	20241031	161200	33391641	1928	1928	1928	1928	0
315	20241031	161100	33391641	1928	1928	1928	1928	0
316	20241031	161000	33391641	1928	1928	1928	1928	0
317	20241031	160900	33391641	1928	1928	1928	1928	0
318	20241031	160800	33391641	1928	1928	1928	1928	0
319	20241031	160700	33391641	1928	1928	1928	1928	0
320	20241031	160600	33391641	1928	1928	1928	1928	0
321	20241031	160500	33391641	1928	1928	1928	1928	0
322	20241031	160400	33391641	1928	1928	1928	1928	0
323	20241031	160300	33391641	1928	1928	1928	1928	0
324	20241031	160200	33391641	1928	1928	1928	1928	0
325	20241031	160100	33391641	1928	1928	1928	1928	0
326	20241031	160000	33391641	1928	1928	1928	1928	0
327	20241031	155900	33391641	1928	1928	1928	1928	0
328	20241031	155800	33391641	1928	1928	1928	1928	0
329	20241031	155700	33391641	1928	1928	1928	1928	0
330	20241031	155600	33391641	1928	1928	1928	1928	0
331	20241031	155500	33391641	1928	1928	1928	1928	0
332	20241031	155400	33391641	1928	1928	1928	1928	17
333	20241031	155300	33391641	1928	1928	1928	1928	0
334	20241031	155200	33391641	1928	1928	1928	1928	0
335	20241031	155100	33391641	1928	1928	1928	1928	0
336	20241031	155000	33391641	1928	1928	1928	1928	0
337	20241031	154900	33391641	1928	1928	1928	1928	0
338	20241031	154800	33391641	1928	1928	1928	1928	0
339	20241031	154700	33391641	1928	1928	1928	1928	0
340	20241031	154600	33391641	1928	1928	1928	1928	0
341	20241031	154500	33391641	1928	1928	1928	1928	0
342	20241031	154400	33391641	1928	1928	1928	1928	0
343	20241031	154300	33391641	1928	1928	1928	1928	0
344	20241031	154200	33391641	1928	1928	1928	1928	0
345	20241031	154100	33391641	1928	1928	1928	1928	0
346	20241031	154000	33391641	1928	1928	1928	1928	0
347	20241031	153900	33391641	1928	1928	1928	1928	0
348	20241031	153800	33391641	1928	1928	1928	1928	0
349	20241031	153700	33391641	1928	1928	1928	1928	0
350	20241031	153600	33391641	1928	1928	1928	1928	0
351	20241031	153500	33391641	1928	1928	1928	1928	0
352	20241031	153400	33391641	1928	1928	1928	1928	0
353	20241031	153300	33391641	1928	1928	1928	1928	0
354	20241031	153200	33391641	1928	1928	1928	1928	0
355	20241031	153100	33391641	1928	1928	1928	1928	0
356	20241031	153000	33391641	1928	1928	1928	1928	17
357	20241031	152900	33358865	1854	1854	1854	1854	0
358	20241031	152800	33358865	1854	1854	1854	1854	0
359	20241031	152700	33358865	1854	1854	1854	1854	0
360	20241031	152600	33358865	1854	1854	1854	1854	0
361	20241031	152500	33358865	1854	1854	1854	1854	0
362	20241031	152400	33358865	1854	1854	1854	1854	0
363	20241031	152300	33358865	1854	1854	1854	1854	0
364	20241031	152200	33358865	1854	1854	1854	1854	0
365	20241031	152100	33358865	1854	1854	1854	1854	0
366	20241031	152000	33358865	1854	1854	1854	1854	0
367	20241031	151900	33358865	1854	1928	1928	1854	2
368	20241031	151800	33355083	1930	1930	1930	1930	0
369	20241031	151700	33355083	1930	1930	1930	1930	0
370	20241031	151600	33355083	1930	1930	1930	1930	0
371	20241031	151500	33355083	1930	1930	1930	1930	79
372	20241031	151400	33202613	1930	1930	1930	1930	0
373	20241031	151300	33202613	1930	1930	1930	1930	1
374	20241031	151200	33200683	1852	1852	1852	1852	0
375	20241031	151100	33200683	1852	1852	1852	1852	0
376	20241031	151000	33200683	1852	1852	1852	1852	0
377	20241031	150900	33200683	1852	1852	1852	1852	0
378	20241031	150800	33200683	1852	1852	1852	1852	0
379	20241031	150700	33200683	1852	1856	1856	1852	160
380	20241031	150600	32904287	1931	1931	1931	1931	0
381	20241031	150500	32904287	1931	1931	1931	1931	1
382	20241031	150400	32902356	1856	1856	1856	1856	382
383	20241031	150300	32193364	1941	1941	1941	1941	1
384	20241031	150200	32191423	1872	1872	1872	1872	337
385	20241031	150100	31560559	1872	1877	1877	1872	673
386	20241031	150000	30299024	1877	1877	1877	1877	0
387	20241031	145900	30299024	1877	1878	1878	1877	1000
388	20241031	145800	28421607	1947	1947	1947	1947	0
389	20241031	145700	28421607	1947	1947	1947	1947	0
390	20241031	145600	28421607	1947	1947	1947	1947	0
391	20241031	145500	28421607	1947	1947	1947	1947	0
392	20241031	145400	28421607	1947	1947	1947	1947	0
393	20241031	145300	28421607	1947	1947	1947	1947	0
394	20241031	145200	28421607	1947	1947	1947	1947	0
395	20241031	145100	28421607	1947	1947	1947	1947	0
396	20241031	145000	28421607	1947	1947	1947	1947	0
397	20241031	144900	28421607	1947	1947	1947	1947	0
398	20241031	144800	28421607	1947	1947	1947	1947	0
399	20241031	144700	28421607	1947	1947	1947	1947	0
400	20241031	144600	28421607	1947	1947	1947	1947	0
401	20241031	144500	28421607	1947	1947	1947	1947	0
402	20241031	144400	28421607	1947	1947	1947	1947	0
403	20241031	144300	28421607	1947	1947	1947	1947	0
404	20241031	144200	28421607	1947	1947	1947	1947	0
405	20241031	144100	28421607	1947	1947	1947	1947	0
406	20241031	144000	28421607	1947	1947	1947	1947	0
407	20241031	143900	28421607	1947	1947	1947	1947	0
408	20241031	143800	28421607	1947	1947	1947	1947	0
409	20241031	143700	28421607	1947	1947	1947	1947	0
410	20241031	143600	28421607	1947	1947	1947	1947	0
411	20241031	143500	28421607	1947	1947	1947	1947	0
412	20241031	143400	28421607	1947	1947	1947	1947	0
413	20241031	143300	28421607	1947	1947	1947	1947	0
414	20241031	143200	28421607	1947	1947	1947	1947	0
415	20241031	143100	28421607	1947	1947	1947	1947	0
416	20241031	143000	28421607	1947	1947	1947	1947	0
417	20241031	142900	28421607	1947	1947	1947	1947	0
418	20241031	142800	28421607	1947	1947	1947	1947	0
419	20241031	142700	28421607	1947	1947	1947	1947	0
420	20241031	142600	28421607	1947	1947	1947	1947	0
421	20241031	142500	28421607	1947	1947	1947	1947	0
422	20241031	142400	28421607	1947	1947	1947	1947	0
423	20241031	142300	28421607	1947	1947	1947	1947	0
424	20241031	142200	28421607	1947	1947	1947	1947	0
425	20241031	142100	28421607	1947	1947	1947	1947	0
426	20241031	142000	28421607	1947	1947	1947	1947	0
427	20241031	141900	28421607	1947	1947	1947	1947	0
428	20241031	141800	28421607	1947	1947	1947	1947	0
429	20241031	141700	28421607	1947	1947	1947	1947	0
430	20241031	141600	28421607	1947	1947	1947	1947	0
431	20241031	141500	28421607	1947	1947	1947	1947	0
432	20241031	141400	28421607	1947	1947	1947	1947	0
433	20241031	141300	28421607	1947	1947	1947	1947	0
434	20241031	141200	28421607	1947	1947	1947	1947	0
435	20241031	141100	28421607	1947	1947	1947	1947	0
436	20241031	141000	28421607	1947	1947	1947	1947	0
437	20241031	140900	28421607	1947	1947	1947	1947	0
438	20241031	140800	28421607	1947	1947	1947	1947	0
439	20241031	140700	28421607	1947	1947	1947	1947	0
440	20241031	140600	28421607	1947	1947	1947	1947	0
441	20241031	140500	28421607	1947	1947	1947	1947	0
442	20241031	140400	28421607	1947	1947	1947	1947	0
443	20241031	140300	28421607	1947	1947	1947	1947	0
444	20241031	140200	28421607	1947	1947	1947	1947	0
445	20241031	140100	28421607	1947	1947	1947	1947	0
446	20241031	140000	28421607	1947	1947	1947	1947	0
447	20241031	135900	28421607	1947	1947	1947	1947	0
448	20241031	135800	28421607	1947	1947	1947	1947	0
449	20241031	135700	28421607	1947	1947	1947	1947	0
450	20241031	135600	28421607	1947	1947	1947	1947	0
451	20241031	135500	28421607	1947	1947	1947	1947	0
452	20241031	135400	28421607	1947	1947	1947	1947	0
453	20241031	135300	28421607	1947	1947	1947	1947	0
454	20241031	135200	28421607	1947	1947	1947	1947	0
455	20241031	135100	28421607	1947	1947	1947	1947	0
456	20241031	135000	28421607	1947	1947	1947	1947	0
457	20241031	134900	28421607	1947	1947	1947	1947	0
458	20241031	134800	28421607	1947	1947	1947	1947	0
459	20241031	134700	28421607	1947	1947	1947	1947	0
460	20241031	134600	28421607	1947	1947	1947	1947	0
461	20241031	134500	28421607	1947	1947	1947	1947	4
462	20241031	134400	28413819	1947	1947	1947	1947	6
463	20241031	134300	28402137	1947	1947	1947	1947	0
464	20241031	134200	28402137	1947	1947	1947	1947	0
465	20241031	134100	28402137	1947	1947	1947	1947	0
466	20241031	134000	28402137	1947	1947	1947	1947	0
467	20241031	133900	28402137	1947	1947	1947	1947	0
468	20241031	133800	28402137	1947	1947	1947	1947	0
469	20241031	133700	28402137	1947	1947	1947	1947	0
470	20241031	133600	28402137	1947	1947	1947	1947	0
471	20241031	133500	28402137	1947	1947	1947	1947	19
472	20241031	133400	28365144	1960	1960	1960	1960	542
473	20241031	133300	27302824	1950	1949	1950	1949	259
474	20241031	133200	26797884	1948	1948	1948	1948	0
475	20241031	133100	26797884	1948	1948	1948	1948	0
476	20241031	133000	26797884	1948	1948	1948	1948	199
477	20241031	132900	26410232	1947	1947	1947	1947	0
478	20241031	132800	26410232	1947	1947	1947	1947	0
479	20241031	132700	26410232	1947	1947	1947	1947	0
480	20241031	132600	26410232	1947	1947	1947	1947	0
481	20241031	132500	26410232	1947	1947	1947	1947	81
482	20241031	132400	26252525	1947	1947	1947	1947	0
483	20241031	132300	26252525	1947	1947	1947	1947	0
484	20241031	132200	26252525	1947	1947	1947	1947	0
485	20241031	132100	26252525	1947	1947	1947	1947	0
486	20241031	132000	26252525	1947	1947	1947	1947	0
487	20241031	131900	26252525	1947	1947	1947	1947	0
488	20241031	131800	26252525	1947	1947	1947	1947	0
489	20241031	131700	26252525	1947	1947	1947	1947	0
490	20241031	131600	26252525	1947	1947	1947	1947	0
491	20241031	131500	26252525	1947	1947	1947	1947	0
492	20241031	131400	26252525	1947	1947	1947	1947	0
493	20241031	131300	26252525	1947	1947	1947	1947	0
494	20241031	131200	26252525	1947	1947	1947	1947	0
495	20241031	131100	26252525	1947	1947	1947	1947	0
496	20241031	131000	26252525	1947	1947	1947	1947	0
497	20241031	130900	26252525	1947	1947	1947	1947	0
498	20241031	130800	26252525	1947	1947	1947	1947	0
499	20241031	130700	26252525	1947	1947	1947	1947	18
500	20241031	130600	26217479	1948	1948	1948	1948	0
501	20241031	130500	26217479	1948	1948	1948	1948	0
502	20241031	130400	26217479	1948	1948	1948	1948	0
503	20241031	130300	26217479	1948	1948	1948	1948	0
504	20241031	130200	26217479	1948	1948	1948	1948	0
505	20241031	130100	26217479	1948	1948	1948	1948	0
506	20241031	130000	26217479	1948	1948	1948	1948	0
507	20241031	125900	26217479	1948	1948	1948	1948	0
508	20241031	125800	26217479	1948	1948	1948	1948	0
509	20241031	125700	26217479	1948	1948	1948	1948	0
510	20241031	125600	26217479	1948	1948	1948	1948	0
511	20241031	125500	26217479	1948	1948	1948	1948	0
512	20241031	125400	26217479	1948	1948	1948	1948	0
513	20241031	125300	26217479	1948	1948	1948	1948	0
514	20241031	125200	26217479	1948	1948	1948	1948	0
515	20241031	125100	26217479	1948	1948	1948	1948	0
516	20241031	125000	26217479	1948	1948	1948	1948	0
517	20241031	124900	26217479	1948	1948	1948	1948	0
518	20241031	124800	26217479	1948	1948	1948	1948	0
519	20241031	124700	26217479	1948	1948	1948	1948	0
520	20241031	124600	26217479	1948	1948	1948	1948	0
521	20241031	124500	26217479	1948	1948	1948	1948	0
522	20241031	124400	26217479	1948	1948	1948	1948	0
523	20241031	124300	26217479	1948	1948	1948	1948	0
524	20241031	124200	26217479	1948	1948	1948	1948	0
525	20241031	124100	26217479	1948	1948	1948	1948	0
526	20241031	124000	26217479	1948	1948	1948	1948	0
527	20241031	123900	26217479	1948	1948	1948	1948	0
528	20241031	123800	26217479	1948	1948	1948	1948	0
529	20241031	123700	26217479	1948	1948	1948	1948	0
530	20241031	123600	26217479	1948	1948	1948	1948	0
531	20241031	123500	26217479	1948	1948	1948	1948	0
532	20241031	123400	26217479	1948	1948	1948	1948	0
533	20241031	123300	26217479	1948	1948	1948	1948	0
534	20241031	123200	26217479	1948	1948	1948	1948	0
535	20241031	123100	26217479	1948	1948	1948	1948	0
536	20241031	123000	26217479	1948	1948	1948	1948	0
537	20241031	122900	26217479	1948	1948	1948	1948	0
538	20241031	122800	26217479	1948	1948	1948	1948	0
539	20241031	122700	26217479	1948	1876	1948	1876	2
540	20241031	122600	26213655	1948	1948	1948	1948	0
541	20241031	122500	26213655	1948	1948	1948	1948	0
542	20241031	122400	26213655	1948	1948	1948	1948	0
543	20241031	122300	26213655	1948	1948	1948	1948	0
544	20241031	122200	26213655	1948	1948	1948	1948	0
545	20241031	122100	26213655	1948	1948	1948	1948	0
546	20241031	122000	26213655	1948	1948	1948	1948	0
547	20241031	121900	26213655	1948	1948	1948	1948	0
548	20241031	121800	26213655	1948	1948	1948	1948	0
549	20241031	121700	26213655	1948	1948	1948	1948	0
550	20241031	121600	26213655	1948	1948	1948	1948	0
551	20241031	121500	26213655	1948	1948	1948	1948	0
552	20241031	121400	26213655	1948	1948	1948	1948	10
553	20241031	121300	26194175	1948	1948	1948	1948	0
554	20241031	121200	26194175	1948	1948	1948	1948	1
555	20241031	121100	26192227	1948	1948	1948	1948	0
556	20241031	121000	26192227	1948	1948	1948	1948	0
557	20241031	120900	26192227	1948	1948	1948	1948	0
558	20241031	120800	26192227	1948	1948	1948	1948	1
559	20241031	120700	26190279	1948	1948	1948	1948	0
560	20241031	120600	26190279	1948	1948	1948	1948	0
561	20241031	120500	26190279	1948	1948	1948	1948	1
562	20241031	120400	26188331	1875	1875	1875	1875	0
563	20241031	120300	26188331	1875	1875	1875	1875	0
564	20241031	120200	26188331	1875	1875	1875	1875	100
565	20241031	120100	26000831	1950	1950	1950	1950	0
566	20241031	120000	26000831	1950	1950	1950	1950	0
567	20241031	115900	26000831	1950	1950	1950	1950	0
568	20241031	115800	26000831	1950	1950	1950	1950	0
569	20241031	115700	26000831	1950	1950	1950	1950	0
570	20241031	115600	26000831	1950	1950	1950	1950	0
571	20241031	115500	26000831	1950	1950	1950	1950	0
572	20241031	115400	26000831	1950	1950	1950	1950	0
573	20241031	115300	26000831	1950	1950	1950	1950	0
574	20241031	115200	26000831	1950	1950	1950	1950	0
575	20241031	115100	26000831	1950	1950	1950	1950	0
576	20241031	115000	26000831	1950	1950	1950	1950	0
577	20241031	114900	26000831	1950	1950	1950	1950	0
578	20241031	114800	26000831	1950	1950	1950	1950	0
579	20241031	114700	26000831	1950	1950	1950	1950	0
580	20241031	114600	26000831	1950	1950	1950	1950	0
581	20241031	114500	26000831	1950	1950	1950	1950	0
582	20241031	114400	26000831	1950	1950	1950	1950	0
583	20241031	114300	26000831	1950	1950	1950	1950	0
584	20241031	114200	26000831	1950	1950	1950	1950	0
585	20241031	114100	26000831	1950	1950	1950	1950	0
586	20241031	114000	26000831	1950	1950	1950	1950	0
587	20241031	113900	26000831	1950	1950	1950	1950	0
588	20241031	113800	26000831	1950	1950	1950	1950	8
589	20241031	113700	25985231	1950	1950	1950	1950	0
590	20241031	113600	25985231	1950	1950	1950	1950	0
591	20241031	113500	25985231	1950	1950	1950	1950	0
592	20241031	113400	25985231	1950	1950	1950	1950	0
593	20241031	113300	25985231	1950	1950	1950	1950	0
594	20241031	113200	25985231	1950	1950	1950	1950	0
595	20241031	113100	25985231	1950	1950	1950	1950	0
596	20241031	113000	25985231	1950	1950	1950	1950	0
597	20241031	112900	25985231	1950	1950	1950	1950	0
598	20241031	112800	25985231	1950	1950	1950	1950	0
599	20241031	112700	25985231	1950	1950	1950	1950	0
600	20241031	112600	25985231	1950	1950	1950	1950	0
601	20241031	112500	25985231	1950	1950	1950	1950	1
602	20241031	112400	25983281	1950	1950	1950	1950	0
603	20241031	112300	25983281	1950	1950	1950	1950	0
604	20241031	112200	25983281	1950	1950	1950	1950	10
605	20241031	112100	25963781	1984	1984	1984	1984	0
606	20241031	112000	25963781	1984	1984	1984	1984	0
607	20241031	111900	25963781	1984	1984	1984	1984	0
608	20241031	111800	25963781	1984	1984	1984	1984	0
609	20241031	111700	25963781	1984	1984	1984	1984	0
610	20241031	111600	25963781	1984	1984	1984	1984	0
611	20241031	111500	25963781	1984	1984	1984	1984	0
612	20241031	111400	25963781	1984	1984	1984	1984	0
613	20241031	111300	25963781	1984	1984	1984	1984	0
614	20241031	111200	25963781	1984	1984	1984	1984	0
615	20241031	111100	25963781	1984	1984	1984	1984	0
616	20241031	111000	25963781	1984	1984	1984	1984	1
617	20241031	110900	25961797	1985	1985	1985	1985	0
618	20241031	110800	25961797	1985	1985	1985	1985	0
619	20241031	110700	25961797	1985	1985	1985	1985	0
620	20241031	110600	25961797	1985	1985	1985	1985	0
621	20241031	110500	25961797	1985	1985	1985	1985	0
622	20241031	110400	25961797	1985	1985	1985	1985	0
623	20241031	110300	25961797	1985	1985	1985	1985	1
624	20241031	110200	25959812	1872	1872	1872	1872	0
625	20241031	110100	25959812	1872	1872	1872	1872	90
626	20241031	110000	25791332	1987	1987	1987	1987	0
627	20241031	105900	25791332	1987	1987	1987	1987	0
628	20241031	105800	25791332	1987	1987	1987	1987	0
629	20241031	105700	25791332	1987	1987	1987	1987	0
630	20241031	105600	25791332	1987	1987	1987	1987	0
631	20241031	105500	25791332	1987	1987	1987	1987	0
632	20241031	105400	25791332	1987	1987	1987	1987	0
633	20241031	105300	25791332	1987	1987	1987	1987	0
634	20241031	105200	25791332	1987	1987	1987	1987	0
635	20241031	105100	25791332	1987	1987	1987	1987	0
636	20241031	105000	25791332	1987	1987	1987	1987	0
637	20241031	104900	25791332	1987	1987	1987	1987	0
638	20241031	104800	25791332	1987	1987	1987	1987	0
639	20241031	104700	25791332	1987	1987	1987	1987	0
640	20241031	104600	25791332	1987	1987	1987	1987	0
641	20241031	104500	25791332	1987	1987	1987	1987	0
642	20241031	104400	25791332	1987	1987	1987	1987	0
643	20241031	104300	25791332	1987	1987	1987	1987	0
644	20241031	104200	25791332	1987	1987	1987	1987	0
645	20241031	104100	25791332	1987	1987	1987	1987	0
646	20241031	104000	25791332	1987	1987	1987	1987	1
647	20241031	103900	25789345	1900	1900	1900	1900	0
648	20241031	103800	25789345	1900	1900	1900	1900	0
649	20241031	103700	25789345	1900	1900	1900	1900	0
650	20241031	103600	25789345	1900	1900	1900	1900	0
651	20241031	103500	25789345	1900	1900	1900	1900	0
652	20241031	103400	25789345	1900	1900	1900	1900	11
653	20241031	103300	25768445	1900	1900	1900	1900	0
654	20241031	103200	25768445	1900	1900	1900	1900	0
655	20241031	103100	25768445	1900	1900	1900	1900	0
656	20241031	103000	25768445	1900	1900	1900	1900	0
657	20241031	102900	25768445	1900	1900	1900	1900	0
658	20241031	102800	25768445	1900	1900	1900	1900	0
659	20241031	102700	25768445	1900	1900	1900	1900	0
660	20241031	102600	25768445	1900	1900	1900	1900	0
661	20241031	102500	25768445	1900	1900	1900	1900	0
662	20241031	102400	25768445	1900	1900	1900	1900	0
663	20241031	102300	25768445	1900	1900	1900	1900	458
664	20241031	102200	24898245	1900	1900	1900	1900	0
665	20241031	102100	24898245	1900	1900	1900	1900	0
666	20241031	102000	24898245	1900	1900	1900	1900	88
667	20241031	101900	24731045	1900	1900	1900	1900	0
668	20241031	101800	24731045	1900	1900	1900	1900	0
669	20241031	101700	24731045	1900	1900	1900	1900	0
670	20241031	101600	24731045	1900	1900	1900	1900	3
671	20241031	101500	24725345	1900	1900	1900	1900	0
672	20241031	101400	24725345	1900	1900	1900	1900	0
673	20241031	101300	24725345	1900	1900	1900	1900	0
674	20241031	101200	24725345	1900	1900	1900	1900	10
675	20241031	101100	24706345	1900	1900	1900	1900	330
676	20241031	101000	24079345	1900	1900	1900	1900	0
677	20241031	100900	24079345	1900	1905	1905	1900	410
678	20241031	100800	23300340	1900	1900	1900	1900	0
679	20241031	100700	23300340	1900	1900	1900	1900	0
680	20241031	100600	23300340	1900	1900	1900	1900	0
681	20241031	100500	23300340	1900	1900	1900	1900	0
682	20241031	100400	23300340	1900	1910	1910	1900	500
683	20241031	100300	22349740	2000	2000	2000	2000	0
684	20241031	100200	22349740	2000	2010	2010	2000	14
685	20241031	100100	22321700	2015	2015	2015	2015	0
686	20241031	100000	22321700	2015	2015	2015	2015	0
687	20241031	095900	22321700	2015	2015	2015	2015	1
688	20241031	095800	22319685	2015	2015	2015	2015	0
689	20241031	095700	22319685	2015	2015	2015	2015	0
690	20241031	095600	22319685	2015	2015	2015	2015	0
691	20241031	095500	22319685	2015	2015	2015	2015	0
692	20241031	095400	22319685	2015	2015	2015	2015	0
693	20241031	095300	22319685	2015	2015	2015	2015	0
694	20241031	095200	22319685	2015	2015	2015	2015	0
695	20241031	095100	22319685	2015	2015	2015	2015	0
696	20241031	095000	22319685	2015	2015	2015	2015	0
697	20241031	094900	22319685	2015	2015	2015	2015	1
698	20241031	094800	22317670	2080	2080	2080	2080	0
699	20241031	094700	22317670	2080	2080	2080	2080	0
700	20241031	094600	22317670	2080	2080	2080	2080	0
701	20241031	094500	22317670	2080	2080	2080	2080	0
702	20241031	094400	22317670	2080	2080	2080	2080	0
703	20241031	094300	22317670	2080	2080	2080	2080	0
704	20241031	094200	22317670	2080	2080	2080	2080	0
705	20241031	094100	22317670	2080	2080	2080	2080	0
706	20241031	094000	22317670	2080	2080	2080	2080	0
707	20241031	093900	22317670	2080	2080	2080	2080	16
708	20241031	093800	22284390	2080	2050	2080	2050	56
709	20241031	093700	22168060	2040	2020	2040	2020	3
710	20241031	093600	22161970	2095	2095	2095	2095	0
711	20241031	093500	22161970	2095	2095	2095	2095	0
712	20241031	093400	22161970	2095	2010	2095	2010	1002
713	20241031	093300	20109800	2015	2015	2015	2015	3
714	20241031	093200	20103755	2015	2020	2020	2015	38
715	20241031	093100	20027125	2020	2020	2020	2020	50
716	20241031	093000	19926125	2095	2095	2095	2095	0
717	20241031	092900	19926125	2095	2095	2095	2095	10
718	20241031	092800	19905175	2100	2100	2100	2100	236
719	20241031	092700	19409575	2100	2100	2100	2100	57
720	20241031	092600	19289875	2100	2100	2100	2100	132
721	20241031	092500	19012675	2100	2100	2100	2100	10
722	20241031	092400	18991675	2125	2125	2125	2125	1519
723	20241031	092300	15763800	2125	2125	2125	2125	2152
724	20241031	092200	11190800	2125	1883	2125	1883	4926
725	20241031	092100	1251571	1884	1884	1884	1884	0
726	20241031	092000	1251571	1884	1884	1884	1884	0
727	20241031	091900	1251571	1884	1884	1884	1884	1
728	20241031	091800	1249687	1830	1830	1830	1830	0
729	20241031	091700	1249687	1830	1830	1830	1830	0
730	20241031	091600	1249687	1830	1830	1830	1830	0
731	20241031	091500	1249687	1830	1830	1830	1830	0
732	20241031	091400	1249687	1830	1830	1830	1830	342
733	20241031	091300	623827	1830	1830	1830	1830	1
734	20241031	091200	621997	1886	1886	1886	1886	1
735	20241031	091100	620111	1830	1830	1830	1830	0
736	20241031	091000	620111	1830	1840	1840	1830	24
737	20241031	090900	576141	1850	1850	1850	1850	0
738	20241031	090800	576141	1850	1850	1850	1850	205
739	20241031	090700	196891	1890	1890	1890	1890	0
740	20241031	090600	196891	1890	1890	1890	1890	10
741	20241031	090500	177991	1896	1896	1896	1896	0
742	20241031	090400	177991	1896	1896	1896	1896	1
743	20241031	090300	176095	1897	1897	1897	1897	0
744	20241031	090200	176095	1897	1897	1897	1897	1
745	20241031	090100	174198	1898	1723	1898	1723	101
746	20241031	090000	0	1850	1850	1850	1850	0