KissMeData/056700/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	194000	55664854	1683	1683	1683	1683	1550
3	20241031	193900	55664854	1683	1683	1683	1683	0
4	20241031	193800	55664854	1683	1683	1683	1683	0
5	20241031	193700	55664854	1683	1683	1683	1683	0
6	20241031	193600	55664854	1683	1683	1683	1683	0
7	20241031	193500	55664854	1683	1683	1683	1683	0
8	20241031	193400	55664854	1683	1683	1683	1683	0
9	20241031	193300	55664854	1683	1683	1683	1683	0
10	20241031	193200	55664854	1683	1683	1683	1683	0
11	20241031	193100	55664854	1683	1683	1683	1683	0
12	20241031	193000	55664854	1683	1683	1683	1683	0
13	20241031	192900	55664854	1683	1683	1683	1683	0
14	20241031	192800	55664854	1683	1683	1683	1683	0
15	20241031	192700	55664854	1683	1683	1683	1683	0
16	20241031	192600	55664854	1683	1683	1683	1683	0
17	20241031	192500	55664854	1683	1683	1683	1683	0
18	20241031	192400	55664854	1683	1683	1683	1683	0
19	20241031	192300	55664854	1683	1683	1683	1683	0
20	20241031	192200	55664854	1683	1683	1683	1683	0
21	20241031	192100	55664854	1683	1683	1683	1683	0
22	20241031	192000	55664854	1683	1683	1683	1683	0
23	20241031	191900	55664854	1683	1683	1683	1683	0
24	20241031	191800	55664854	1683	1683	1683	1683	0
25	20241031	191700	55664854	1683	1683	1683	1683	0
26	20241031	191600	55664854	1683	1683	1683	1683	0
27	20241031	191500	55664854	1683	1683	1683	1683	0
28	20241031	191400	55664854	1683	1683	1683	1683	0
29	20241031	191300	55664854	1683	1683	1683	1683	0
30	20241031	191200	55664854	1683	1683	1683	1683	0
31	20241031	191100	55664854	1683	1683	1683	1683	0
32	20241031	191000	55664854	1683	1683	1683	1683	1550
33	20241031	190900	55664854	1683	1683	1683	1683	0
34	20241031	190800	55664854	1683	1683	1683	1683	0
35	20241031	190700	55664854	1683	1683	1683	1683	0
36	20241031	190600	55664854	1683	1683	1683	1683	0
37	20241031	190500	55664854	1683	1683	1683	1683	0
38	20241031	190400	55664854	1683	1683	1683	1683	0
39	20241031	190300	55664854	1683	1683	1683	1683	0
40	20241031	190200	55664854	1683	1683	1683	1683	0
41	20241031	190100	55664854	1683	1683	1683	1683	0
42	20241031	190000	55664854	1683	1683	1683	1683	0
43	20241031	185900	55664854	1683	1683	1683	1683	0
44	20241031	185800	55664854	1683	1683	1683	1683	0
45	20241031	185700	55664854	1683	1683	1683	1683	0
46	20241031	185600	55664854	1683	1683	1683	1683	0
47	20241031	185500	55664854	1683	1683	1683	1683	0
48	20241031	185400	55664854	1683	1683	1683	1683	0
49	20241031	185300	55664854	1683	1683	1683	1683	0
50	20241031	185200	55664854	1683	1683	1683	1683	0
51	20241031	185100	55664854	1683	1683	1683	1683	0
52	20241031	185000	55664854	1683	1683	1683	1683	0
53	20241031	184900	55664854	1683	1683	1683	1683	0
54	20241031	184800	55664854	1683	1683	1683	1683	0
55	20241031	184700	55664854	1683	1683	1683	1683	0
56	20241031	184600	55664854	1683	1683	1683	1683	0
57	20241031	184500	55664854	1683	1683	1683	1683	0
58	20241031	184400	55664854	1683	1683	1683	1683	0
59	20241031	184300	55664854	1683	1683	1683	1683	0
60	20241031	184200	55664854	1683	1683	1683	1683	0
61	20241031	184100	55664854	1683	1683	1683	1683	0
62	20241031	184000	55664854	1683	1683	1683	1683	1550
63	20241031	183900	55664854	1683	1683	1683	1683	0
64	20241031	183800	55664854	1683	1683	1683	1683	0
65	20241031	183700	55664854	1683	1683	1683	1683	0
66	20241031	183600	55664854	1683	1683	1683	1683	0
67	20241031	183500	55664854	1683	1683	1683	1683	0
68	20241031	183400	55664854	1683	1683	1683	1683	0
69	20241031	183300	55664854	1683	1683	1683	1683	0
70	20241031	183200	55664854	1683	1683	1683	1683	0
71	20241031	183100	55664854	1683	1683	1683	1683	0
72	20241031	183000	55664854	1683	1683	1683	1683	0
73	20241031	182900	55664854	1683	1683	1683	1683	0
74	20241031	182800	55664854	1683	1683	1683	1683	0
75	20241031	182700	55664854	1683	1683	1683	1683	0
76	20241031	182600	55664854	1683	1683	1683	1683	0
77	20241031	182500	55664854	1683	1683	1683	1683	0
78	20241031	182400	55664854	1683	1683	1683	1683	0
79	20241031	182300	55664854	1683	1683	1683	1683	0
80	20241031	182200	55664854	1683	1683	1683	1683	0
81	20241031	182100	55664854	1683	1683	1683	1683	0
82	20241031	182000	55664854	1683	1683	1683	1683	0
83	20241031	181900	55664854	1683	1683	1683	1683	0
84	20241031	181800	55664854	1683	1683	1683	1683	0
85	20241031	181700	55664854	1683	1683	1683	1683	0
86	20241031	181600	55664854	1683	1683	1683	1683	0
87	20241031	181500	55664854	1683	1683	1683	1683	0
88	20241031	181400	55664854	1683	1683	1683	1683	0
89	20241031	181300	55664854	1683	1683	1683	1683	0
90	20241031	181200	55664854	1683	1683	1683	1683	0
91	20241031	181100	55664854	1683	1683	1683	1683	0
92	20241031	181000	55664854	1683	1683	1683	1683	1550
93	20241031	180900	55664854	1683	1683	1683	1683	0
94	20241031	180800	55664854	1683	1683	1683	1683	0
95	20241031	180700	55664854	1683	1683	1683	1683	0
96	20241031	180600	55664854	1683	1683	1683	1683	0
97	20241031	180500	55664854	1683	1683	1683	1683	0
98	20241031	180400	55664854	1683	1683	1683	1683	0
99	20241031	180300	55664854	1683	1683	1683	1683	0
100	20241031	180200	55664854	1683	1683	1683	1683	0
101	20241031	180100	55664854	1683	1683	1683	1683	0
102	20241031	180000	55664854	1683	1683	1683	1683	0
103	20241031	175900	55664854	1683	1683	1683	1683	0
104	20241031	175800	55664854	1683	1683	1683	1683	0
105	20241031	175700	55664854	1683	1683	1683	1683	0
106	20241031	175600	55664854	1683	1683	1683	1683	0
107	20241031	175500	55664854	1683	1683	1683	1683	0
108	20241031	175400	55664854	1683	1683	1683	1683	0
109	20241031	175300	55664854	1683	1683	1683	1683	0
110	20241031	175200	55664854	1683	1683	1683	1683	0
111	20241031	175100	55664854	1683	1683	1683	1683	0
112	20241031	175000	55664854	1683	1683	1683	1683	0
113	20241031	174900	55664854	1683	1683	1683	1683	0
114	20241031	174800	55664854	1683	1683	1683	1683	0
115	20241031	174700	55664854	1683	1683	1683	1683	0
116	20241031	174600	55664854	1683	1683	1683	1683	0
117	20241031	174500	55664854	1683	1683	1683	1683	0
118	20241031	174400	55664854	1683	1683	1683	1683	0
119	20241031	174300	55664854	1683	1683	1683	1683	0
120	20241031	174200	55664854	1683	1683	1683	1683	0
121	20241031	174100	55664854	1683	1683	1683	1683	0
122	20241031	174000	55664854	1683	1683	1683	1683	1550
123	20241031	173900	55664854	1683	1683	1683	1683	0
124	20241031	173800	55664854	1683	1683	1683	1683	0
125	20241031	173700	55664854	1683	1683	1683	1683	0
126	20241031	173600	55664854	1683	1683	1683	1683	0
127	20241031	173500	55664854	1683	1683	1683	1683	0
128	20241031	173400	55664854	1683	1683	1683	1683	0
129	20241031	173300	55664854	1683	1683	1683	1683	0
130	20241031	173200	55664854	1683	1683	1683	1683	0
131	20241031	173100	55664854	1683	1683	1683	1683	0
132	20241031	173000	55664854	1683	1683	1683	1683	0
133	20241031	172900	55664854	1683	1683	1683	1683	0
134	20241031	172800	55664854	1683	1683	1683	1683	0
135	20241031	172700	55664854	1683	1683	1683	1683	0
136	20241031	172600	55664854	1683	1683	1683	1683	0
137	20241031	172500	55664854	1683	1683	1683	1683	0
138	20241031	172400	55664854	1683	1683	1683	1683	0
139	20241031	172300	55664854	1683	1683	1683	1683	0
140	20241031	172200	55664854	1683	1683	1683	1683	0
141	20241031	172100	55664854	1683	1683	1683	1683	0
142	20241031	172000	55664854	1683	1683	1683	1683	0
143	20241031	171900	55664854	1683	1683	1683	1683	0
144	20241031	171800	55664854	1683	1683	1683	1683	0
145	20241031	171700	55664854	1683	1683	1683	1683	0
146	20241031	171600	55664854	1683	1683	1683	1683	0
147	20241031	171500	55664854	1683	1683	1683	1683	0
148	20241031	171400	55664854	1683	1683	1683	1683	0
149	20241031	171300	55664854	1683	1683	1683	1683	0
150	20241031	171200	55664854	1683	1683	1683	1683	0
151	20241031	171100	55664854	1683	1683	1683	1683	0
152	20241031	171000	55664854	1683	1683	1683	1683	1550
153	20241031	170900	55664854	1683	1683	1683	1683	0
154	20241031	170800	55664854	1683	1683	1683	1683	0
155	20241031	170700	55664854	1683	1683	1683	1683	0
156	20241031	170600	55664854	1683	1683	1683	1683	0
157	20241031	170500	55664854	1683	1683	1683	1683	0
158	20241031	170400	55664854	1683	1683	1683	1683	0
159	20241031	170300	55664854	1683	1683	1683	1683	0
160	20241031	170200	55664854	1683	1683	1683	1683	0
161	20241031	170100	55664854	1683	1683	1683	1683	0
162	20241031	170000	55664854	1683	1683	1683	1683	0
163	20241031	165900	55664854	1683	1683	1683	1683	0
164	20241031	165800	55664854	1683	1683	1683	1683	0
165	20241031	165700	55664854	1683	1683	1683	1683	0
166	20241031	165600	55664854	1683	1683	1683	1683	0
167	20241031	165500	55664854	1683	1683	1683	1683	0
168	20241031	165400	55664854	1683	1683	1683	1683	0
169	20241031	165300	55664854	1683	1683	1683	1683	0
170	20241031	165200	55664854	1683	1683	1683	1683	0
171	20241031	165100	55664854	1683	1683	1683	1683	0
172	20241031	165000	55664854	1683	1683	1683	1683	0
173	20241031	164900	55664854	1683	1683	1683	1683	0
174	20241031	164800	55664854	1683	1683	1683	1683	0
175	20241031	164700	55664854	1683	1683	1683	1683	0
176	20241031	164600	55664854	1683	1683	1683	1683	0
177	20241031	164500	55664854	1683	1683	1683	1683	0
178	20241031	164400	55664854	1683	1683	1683	1683	0
179	20241031	164300	55664854	1683	1683	1683	1683	0
180	20241031	164200	55664854	1683	1683	1683	1683	0
181	20241031	164100	55664854	1683	1683	1683	1683	0
182	20241031	164000	55664854	1683	1683	1683	1683	1550
183	20241031	163900	55664854	1683	1683	1683	1683	0
184	20241031	163800	55664854	1683	1683	1683	1683	0
185	20241031	163700	55664854	1683	1683	1683	1683	0
186	20241031	163600	55664854	1683	1683	1683	1683	0
187	20241031	163500	55664854	1683	1683	1683	1683	0
188	20241031	163400	55664854	1683	1683	1683	1683	0
189	20241031	163300	55664854	1683	1683	1683	1683	0
190	20241031	163200	55664854	1683	1683	1683	1683	0
191	20241031	163100	55664854	1683	1683	1683	1683	0
192	20241031	163000	55664854	1683	1683	1683	1683	0
193	20241031	162900	55664854	1683	1683	1683	1683	0
194	20241031	162800	55664854	1683	1683	1683	1683	0
195	20241031	162700	55664854	1683	1683	1683	1683	0
196	20241031	162600	55664854	1683	1683	1683	1683	0
197	20241031	162500	55664854	1683	1683	1683	1683	0
198	20241031	162400	55664854	1683	1683	1683	1683	0
199	20241031	162300	55664854	1683	1683	1683	1683	0
200	20241031	162200	55664854	1683	1683	1683	1683	0
201	20241031	162100	55664854	1683	1683	1683	1683	0
202	20241031	162000	55664854	1683	1683	1683	1683	0
203	20241031	161900	55664854	1683	1683	1683	1683	0
204	20241031	161800	55664854	1683	1683	1683	1683	0
205	20241031	161700	55664854	1683	1683	1683	1683	0
206	20241031	161600	55664854	1683	1683	1683	1683	0
207	20241031	161500	55664854	1683	1683	1683	1683	0
208	20241031	161400	55664854	1683	1683	1683	1683	0
209	20241031	161300	55664854	1683	1683	1683	1683	0
210	20241031	161200	55664854	1683	1683	1683	1683	0
211	20241031	161100	55664854	1683	1683	1683	1683	0
212	20241031	161000	55664854	1683	1683	1683	1683	1550
213	20241031	160900	55664854	1683	1683	1683	1683	0
214	20241031	160800	55664854	1683	1683	1683	1683	0
215	20241031	160700	55664854	1683	1683	1683	1683	0
216	20241031	160600	55664854	1683	1683	1683	1683	0
217	20241031	160500	55664854	1683	1683	1683	1683	0
218	20241031	160400	55664854	1683	1683	1683	1683	0
219	20241031	160300	55664854	1683	1683	1683	1683	0
220	20241031	160200	55664854	1683	1683	1683	1683	0
221	20241031	160100	55664854	1683	1683	1683	1683	0
222	20241031	160000	55664854	1683	1683	1683	1683	0
223	20241031	155900	55664854	1683	1683	1683	1683	0
224	20241031	155800	55664854	1683	1683	1683	1683	0
225	20241031	155700	55664854	1683	1683	1683	1683	0
226	20241031	155600	55664854	1683	1683	1683	1683	0
227	20241031	155500	55664854	1683	1683	1683	1683	0
228	20241031	155400	55664854	1683	1683	1683	1683	0
229	20241031	155300	55664854	1683	1683	1683	1683	0
230	20241031	155200	55664854	1683	1683	1683	1683	0
231	20241031	155100	55664854	1683	1683	1683	1683	0
232	20241031	155000	55664854	1683	1683	1683	1683	0
233	20241031	154900	55664854	1683	1683	1683	1683	0
234	20241031	154800	55664854	1683	1683	1683	1683	0
235	20241031	154700	55664854	1683	1683	1683	1683	0
236	20241031	154600	55664854	1683	1683	1683	1683	0
237	20241031	154500	55664854	1683	1683	1683	1683	0
238	20241031	154400	55664854	1683	1683	1683	1683	0
239	20241031	154300	55664854	1683	1683	1683	1683	0
240	20241031	154200	55664854	1683	1683	1683	1683	0
241	20241031	154100	55664854	1683	1683	1683	1683	0
242	20241031	154000	55664854	1683	1683	1683	1683	1550
243	20241031	153900	55664854	1683	1683	1683	1683	0
244	20241031	153800	55664854	1683	1683	1683	1683	0
245	20241031	153700	55664854	1683	1683	1683	1683	0
246	20241031	153600	55664854	1683	1683	1683	1683	0
247	20241031	153500	55664854	1683	1683	1683	1683	0
248	20241031	153400	55664854	1683	1683	1683	1683	0
249	20241031	153300	55664854	1683	1683	1683	1683	0
250	20241031	153200	55664854	1683	1683	1683	1683	0
251	20241031	153100	55664854	1683	1683	1683	1683	0
252	20241031	153000	55664854	1683	1683	1683	1683	1550
253	20241031	152900	53056204	1684	1684	1684	1684	0
254	20241031	152800	53056204	1684	1684	1684	1684	0
255	20241031	152700	53056204	1684	1684	1684	1684	0
256	20241031	152600	53056204	1684	1684	1684	1684	0
257	20241031	152500	53056204	1684	1684	1684	1684	0
258	20241031	152400	53056204	1684	1684	1684	1684	0
259	20241031	152300	53056204	1684	1684	1684	1684	0
260	20241031	152200	53056204	1684	1684	1684	1684	0
261	20241031	152100	53056204	1684	1684	1684	1684	0
262	20241031	152000	53056204	1684	1684	1684	1684	0
263	20241031	151900	53056204	1684	1684	1684	1684	0
264	20241031	151800	53056204	1684	1684	1684	1684	0
265	20241031	151700	53056204	1684	1677	1684	1677	6
266	20241031	151600	53046132	1677	1671	1677	1670	554
267	20241031	151500	52119544	1671	1670	1673	1670	700
268	20241031	151400	50949784	1671	1654	1671	1654	316
269	20241031	151300	50422103	1670	1664	1670	1664	1231
270	20241031	151200	48369271	1664	1660	1664	1660	5
271	20241031	151100	48360961	1653	1652	1664	1652	128
272	20241031	151000	48148291	1652	1652	1652	1652	1
273	20241031	150900	48146639	1662	1652	1662	1652	3
274	20241031	150800	48141663	1652	1652	1652	1652	5
275	20241031	150700	48133403	1665	1651	1665	1651	503
276	20241031	150600	47297944	1651	1651	1651	1651	0
277	20241031	150500	47297944	1651	1651	1651	1651	7
278	20241031	150400	47286387	1650	1650	1650	1650	5
279	20241031	150300	47278137	1650	1650	1650	1650	5
280	20241031	150200	47269887	1650	1650	1650	1650	1
281	20241031	150100	47268237	1650	1650	1650	1650	0
282	20241031	150000	47268237	1650	1650	1650	1650	0
283	20241031	145900	47268237	1650	1650	1650	1650	0
284	20241031	145800	47268237	1650	1650	1650	1650	0
285	20241031	145700	47268237	1650	1650	1650	1650	0
286	20241031	145600	47268237	1650	1650	1650	1650	0
287	20241031	145500	47268237	1650	1650	1650	1650	0
288	20241031	145400	47268237	1650	1650	1650	1650	2
289	20241031	145300	47264937	1660	1660	1660	1660	3
290	20241031	145200	47259957	1650	1650	1650	1650	0
291	20241031	145100	47259957	1650	1650	1650	1650	2
292	20241031	145000	47256657	1650	1650	1650	1650	0
293	20241031	144900	47256657	1650	1650	1650	1650	0
294	20241031	144800	47256657	1650	1650	1650	1650	1
295	20241031	144700	47255007	1650	1650	1650	1650	1000
296	20241031	144600	45605007	1650	1650	1650	1650	12
297	20241031	144500	45585207	1650	1650	1660	1650	439
298	20241031	144400	44860777	1650	1650	1650	1650	130
299	20241031	144300	44646277	1650	1650	1650	1650	0
300	20241031	144200	44646277	1650	1650	1650	1650	433
301	20241031	144100	43931827	1650	1650	1650	1650	3
302	20241031	144000	43926877	1650	1650	1650	1650	2
303	20241031	143900	43923577	1650	1650	1650	1650	4
304	20241031	143800	43916977	1650	1650	1650	1650	0
305	20241031	143700	43916977	1650	1650	1650	1650	1
306	20241031	143600	43915327	1660	1660	1660	1660	0
307	20241031	143500	43915327	1660	1660	1660	1660	0
308	20241031	143400	43915327	1660	1660	1660	1660	5
309	20241031	143300	43907027	1650	1650	1650	1650	0
310	20241031	143200	43907027	1650	1650	1650	1650	0
311	20241031	143100	43907027	1650	1650	1650	1650	2
312	20241031	143000	43903727	1650	1650	1650	1650	1
313	20241031	142900	43902077	1660	1660	1660	1660	2
314	20241031	142800	43898757	1650	1650	1650	1650	0
315	20241031	142700	43898757	1650	1650	1650	1650	1
316	20241031	142600	43897107	1660	1660	1660	1660	1
317	20241031	142500	43895447	1650	1650	1650	1650	29
318	20241031	142400	43847597	1650	1650	1650	1650	2
319	20241031	142300	43844297	1650	1650	1650	1650	0
320	20241031	142200	43844297	1650	1650	1650	1650	2
321	20241031	142100	43840997	1660	1660	1660	1660	0
322	20241031	142000	43840997	1660	1660	1660	1660	2
323	20241031	141900	43837677	1657	1655	1659	1655	1103
324	20241031	141800	42007851	1655	1650	1655	1650	3
325	20241031	141700	42002896	1650	1650	1650	1650	1
326	20241031	141600	42001246	1654	1650	1654	1650	7
327	20241031	141500	41989679	1650	1650	1650	1650	1
328	20241031	141400	41988029	1659	1659	1659	1659	0
329	20241031	141300	41988029	1659	1659	1659	1659	0
330	20241031	141200	41988029	1659	1659	1659	1659	0
331	20241031	141100	41988029	1659	1659	1659	1659	0
332	20241031	141000	41988029	1659	1659	1659	1659	0
333	20241031	140900	41988029	1659	1659	1659	1659	0
334	20241031	140800	41988029	1659	1659	1659	1659	0
335	20241031	140700	41988029	1659	1659	1659	1659	0
336	20241031	140600	41988029	1659	1650	1659	1650	303
337	20241031	140500	41485921	1650	1650	1650	1650	0
338	20241031	140400	41485921	1650	1650	1650	1650	2
339	20241031	140300	41482621	1657	1656	1657	1656	2
340	20241031	140200	41479308	1657	1657	1657	1657	0
341	20241031	140100	41479308	1657	1657	1657	1657	0
342	20241031	140000	41479308	1657	1657	1657	1657	0
343	20241031	135900	41479308	1657	1657	1657	1657	0
344	20241031	135800	41479308	1657	1657	1657	1657	0
345	20241031	135700	41479308	1657	1657	1657	1657	0
346	20241031	135600	41479308	1657	1657	1657	1657	0
347	20241031	135500	41479308	1657	1657	1657	1657	0
348	20241031	135400	41479308	1657	1657	1657	1657	0
349	20241031	135300	41479308	1657	1657	1657	1657	0
350	20241031	135200	41479308	1657	1656	1657	1656	30
351	20241031	135100	41429599	1657	1657	1657	1657	0
352	20241031	135000	41429599	1657	1657	1657	1657	0
353	20241031	134900	41429599	1657	1657	1657	1657	0
354	20241031	134800	41429599	1657	1657	1657	1657	0
355	20241031	134700	41429599	1657	1657	1657	1657	0
356	20241031	134600	41429599	1657	1655	1657	1655	4
357	20241031	134500	41422974	1650	1650	1650	1650	0
358	20241031	134400	41422974	1650	1650	1650	1650	0
359	20241031	134300	41422974	1650	1650	1650	1650	0
360	20241031	134200	41422974	1650	1650	1650	1650	0
361	20241031	134100	41422974	1650	1650	1650	1650	1
362	20241031	134000	41421324	1657	1652	1657	1652	20
363	20241031	133900	41388202	1651	1651	1651	1651	0
364	20241031	133800	41388202	1651	1651	1651	1651	0
365	20241031	133700	41388202	1651	1651	1651	1651	0
366	20241031	133600	41388202	1651	1651	1651	1651	0
367	20241031	133500	41388202	1651	1651	1651	1651	0
368	20241031	133400	41388202	1651	1651	1651	1651	0
369	20241031	133300	41388202	1651	1651	1651	1651	1
370	20241031	133200	41386551	1659	1659	1659	1659	0
371	20241031	133100	41386551	1659	1659	1659	1659	0
372	20241031	133000	41386551	1659	1659	1659	1659	0
373	20241031	132900	41386551	1659	1659	1659	1659	0
374	20241031	132800	41386551	1659	1659	1659	1659	0
375	20241031	132700	41386551	1659	1659	1659	1659	0
376	20241031	132600	41386551	1659	1659	1659	1659	0
377	20241031	132500	41386551	1659	1659	1659	1659	0
378	20241031	132400	41386551	1659	1659	1659	1659	0
379	20241031	132300	41386551	1659	1659	1659	1659	0
380	20241031	132200	41386551	1659	1659	1659	1659	0
381	20241031	132100	41386551	1659	1659	1659	1659	0
382	20241031	132000	41386551	1659	1659	1659	1659	0
383	20241031	131900	41386551	1659	1659	1659	1659	0
384	20241031	131800	41386551	1659	1659	1659	1659	0
385	20241031	131700	41386551	1659	1659	1659	1659	0
386	20241031	131600	41386551	1659	1659	1659	1659	0
387	20241031	131500	41386551	1659	1651	1659	1651	100
388	20241031	131400	41221033	1647	1647	1647	1647	0
389	20241031	131300	41221033	1647	1647	1647	1647	0
390	20241031	131200	41221033	1647	1647	1647	1647	0
391	20241031	131100	41221033	1647	1647	1647	1647	3
392	20241031	131000	41216092	1644	1644	1644	1644	0
393	20241031	130900	41216092	1644	1644	1644	1644	0
394	20241031	130800	41216092	1644	1644	1644	1644	0
395	20241031	130700	41216092	1644	1648	1648	1644	250
396	20241031	130600	40804971	1658	1658	1658	1658	10
397	20241031	130500	40788391	1659	1659	1659	1659	0
398	20241031	130400	40788391	1659	1659	1659	1659	0
399	20241031	130300	40788391	1659	1659	1659	1659	0
400	20241031	130200	40788391	1659	1652	1659	1644	1409
401	20241031	130100	38465933	1660	1660	1660	1660	0
402	20241031	130000	38465933	1660	1660	1660	1660	0
403	20241031	125900	38465933	1660	1660	1660	1660	0
404	20241031	125800	38465933	1660	1660	1660	1660	0
405	20241031	125700	38465933	1660	1660	1660	1660	0
406	20241031	125600	38465933	1660	1660	1660	1660	0
407	20241031	125500	38465933	1660	1660	1660	1660	0
408	20241031	125400	38465933	1660	1660	1660	1660	0
409	20241031	125300	38465933	1660	1660	1660	1660	0
410	20241031	125200	38465933	1660	1660	1660	1660	0
411	20241031	125100	38465933	1660	1660	1660	1660	0
412	20241031	125000	38465933	1660	1660	1660	1660	0
413	20241031	124900	38465933	1660	1660	1660	1660	0
414	20241031	124800	38465933	1660	1660	1660	1660	100
415	20241031	124700	38299933	1660	1660	1660	1660	0
416	20241031	124600	38299933	1660	1659	1660	1659	7
417	20241031	124500	38288318	1660	1660	1660	1660	0
418	20241031	124400	38288318	1660	1660	1660	1660	2
419	20241031	124300	38284998	1659	1659	1659	1659	0
420	20241031	124200	38284998	1659	1659	1659	1659	0
421	20241031	124100	38284998	1659	1658	1659	1658	35
422	20241031	124000	38226948	1658	1656	1658	1656	170
423	20241031	123900	37945151	1656	1656	1656	1656	0
424	20241031	123800	37945151	1656	1656	1656	1656	0
425	20241031	123700	37945151	1656	1656	1656	1656	0
426	20241031	123600	37945151	1656	1656	1656	1656	0
427	20241031	123500	37945151	1656	1656	1656	1656	0
428	20241031	123400	37945151	1656	1656	1656	1656	0
429	20241031	123300	37945151	1656	1656	1656	1656	0
430	20241031	123200	37945151	1656	1656	1656	1656	0
431	20241031	123100	37945151	1656	1656	1656	1656	0
432	20241031	123000	37945151	1656	1656	1656	1656	0
433	20241031	122900	37945151	1656	1655	1656	1655	3
434	20241031	122800	37940184	1649	1648	1649	1648	310
435	20241031	122700	37429015	1647	1647	1647	1647	153
436	20241031	122600	37177024	1646	1646	1646	1646	817
437	20241031	122500	35832242	1645	1645	1645	1645	0
438	20241031	122400	35832242	1645	1645	1645	1645	50
439	20241031	122300	35749992	1636	1636	1636	1636	100
440	20241031	122200	35586392	1636	1643	1643	1636	9909
441	20241031	122100	19337700	1643	1643	1643	1643	0
442	20241031	122000	19337700	1643	1643	1643	1643	0
443	20241031	121900	19337700	1643	1655	1655	1643	300
444	20241031	121800	18843671	1656	1656	1656	1656	0
445	20241031	121700	18843671	1656	1656	1656	1656	0
446	20241031	121600	18843671	1656	1656	1656	1656	0
447	20241031	121500	18843671	1656	1656	1656	1656	0
448	20241031	121400	18843671	1656	1656	1656	1656	0
449	20241031	121300	18843671	1656	1656	1656	1656	0
450	20241031	121200	18843671	1656	1656	1656	1656	0
451	20241031	121100	18843671	1656	1656	1656	1656	0
452	20241031	121000	18843671	1656	1656	1656	1656	61
453	20241031	120900	18742655	1653	1653	1653	1653	0
454	20241031	120800	18742655	1653	1653	1653	1653	0
455	20241031	120700	18742655	1653	1653	1653	1653	0
456	20241031	120600	18742655	1653	1651	1653	1651	3
457	20241031	120500	18737699	1656	1656	1656	1656	0
458	20241031	120400	18737699	1656	1656	1656	1656	0
459	20241031	120300	18737699	1656	1656	1656	1656	0
460	20241031	120200	18737699	1656	1656	1656	1656	0
461	20241031	120100	18737699	1656	1656	1656	1656	0
462	20241031	120000	18737699	1656	1656	1656	1656	0
463	20241031	115900	18737699	1656	1656	1656	1656	0
464	20241031	115800	18737699	1656	1656	1656	1656	0
465	20241031	115700	18737699	1656	1655	1656	1655	10
466	20241031	115600	18721146	1655	1655	1655	1655	1
467	20241031	115500	18719491	1643	1643	1643	1643	0
468	20241031	115400	18719491	1643	1643	1643	1643	0
469	20241031	115300	18719491	1643	1643	1643	1643	0
470	20241031	115200	18719491	1643	1647	1647	1643	1000
471	20241031	115100	17075230	1658	1658	1658	1658	0
472	20241031	115000	17075230	1658	1658	1658	1658	0
473	20241031	114900	17075230	1658	1658	1658	1658	0
474	20241031	114800	17075230	1658	1658	1658	1658	0
475	20241031	114700	17075230	1658	1658	1658	1658	0
476	20241031	114600	17075230	1658	1658	1658	1658	0
477	20241031	114500	17075230	1658	1658	1658	1658	0
478	20241031	114400	17075230	1658	1658	1658	1658	0
479	20241031	114300	17075230	1658	1658	1658	1658	0
480	20241031	114200	17075230	1658	1658	1658	1658	0
481	20241031	114100	17075230	1658	1658	1658	1658	0
482	20241031	114000	17075230	1658	1658	1658	1658	0
483	20241031	113900	17075230	1658	1658	1658	1658	0
484	20241031	113800	17075230	1658	1658	1658	1658	0
485	20241031	113700	17075230	1658	1658	1658	1658	0
486	20241031	113600	17075230	1658	1658	1658	1658	0
487	20241031	113500	17075230	1658	1658	1658	1658	0
488	20241031	113400	17075230	1658	1658	1658	1658	0
489	20241031	113300	17075230	1658	1658	1658	1658	0
490	20241031	113200	17075230	1658	1658	1658	1658	0
491	20241031	113100	17075230	1658	1658	1658	1658	0
492	20241031	113000	17075230	1658	1658	1658	1658	0
493	20241031	112900	17075230	1658	1658	1658	1658	0
494	20241031	112800	17075230	1658	1658	1658	1658	0
495	20241031	112700	17075230	1658	1658	1658	1658	0
496	20241031	112600	17075230	1658	1658	1658	1658	0
497	20241031	112500	17075230	1658	1658	1658	1658	9
498	20241031	112400	17060308	1659	1659	1659	1659	0
499	20241031	112300	17060308	1659	1659	1659	1659	0
500	20241031	112200	17060308	1659	1659	1659	1659	0
501	20241031	112100	17060308	1659	1659	1659	1659	0
502	20241031	112000	17060308	1659	1659	1659	1659	0
503	20241031	111900	17060308	1659	1659	1659	1659	0
504	20241031	111800	17060308	1659	1648	1659	1646	202
505	20241031	111700	16727125	1659	1659	1659	1659	0
506	20241031	111600	16727125	1659	1659	1659	1659	0
507	20241031	111500	16727125	1659	1659	1659	1659	0
508	20241031	111400	16727125	1659	1659	1659	1659	0
509	20241031	111300	16727125	1659	1659	1659	1659	0
510	20241031	111200	16727125	1659	1659	1659	1659	0
511	20241031	111100	16727125	1659	1659	1659	1659	0
512	20241031	111000	16727125	1659	1659	1659	1659	0
513	20241031	110900	16727125	1659	1659	1659	1659	0
514	20241031	110800	16727125	1659	1659	1659	1659	0
515	20241031	110700	16727125	1659	1659	1659	1659	0
516	20241031	110600	16727125	1659	1659	1659	1659	0
517	20241031	110500	16727125	1659	1659	1659	1659	0
518	20241031	110400	16727125	1659	1659	1659	1659	0
519	20241031	110300	16727125	1659	1659	1659	1659	0
520	20241031	110200	16727125	1659	1659	1659	1659	0
521	20241031	110100	16727125	1659	1659	1659	1659	0
522	20241031	110000	16727125	1659	1659	1659	1659	100
523	20241031	105900	16561225	1659	1659	1659	1659	0
524	20241031	105800	16561225	1659	1659	1659	1659	0
525	20241031	105700	16561225	1659	1659	1659	1659	0
526	20241031	105600	16561225	1659	1659	1659	1659	0
527	20241031	105500	16561225	1659	1659	1659	1659	0
528	20241031	105400	16561225	1659	1659	1659	1659	0
529	20241031	105300	16561225	1659	1659	1659	1659	0
530	20241031	105200	16561225	1659	1659	1659	1659	0
531	20241031	105100	16561225	1659	1659	1659	1659	0
532	20241031	105000	16561225	1659	1659	1659	1659	0
533	20241031	104900	16561225	1659	1659	1659	1659	6
534	20241031	104800	16551271	1659	1659	1659	1659	0
535	20241031	104700	16551271	1659	1659	1659	1659	0
536	20241031	104600	16551271	1659	1659	1659	1659	0
537	20241031	104500	16551271	1659	1659	1659	1659	0
538	20241031	104400	16551271	1659	1659	1659	1659	0
539	20241031	104300	16551271	1659	1659	1659	1659	0
540	20241031	104200	16551271	1659	1659	1659	1659	0
541	20241031	104100	16551271	1659	1659	1659	1659	0
542	20241031	104000	16551271	1659	1659	1659	1659	0
543	20241031	103900	16551271	1659	1659	1659	1659	0
544	20241031	103800	16551271	1659	1658	1659	1658	15
545	20241031	103700	16526399	1645	1645	1645	1645	0
546	20241031	103600	16526399	1645	1645	1645	1645	0
547	20241031	103500	16526399	1645	1646	1646	1645	3000
548	20241031	103400	11589487	1646	1647	1647	1646	512
549	20241031	103300	10746722	1661	1661	1661	1661	0
550	20241031	103200	10746722	1661	1661	1661	1661	0
551	20241031	103100	10746722	1661	1661	1661	1661	0
552	20241031	103000	10746722	1661	1661	1661	1661	0
553	20241031	102900	10746722	1661	1659	1661	1659	60
554	20241031	102800	10647138	1659	1659	1659	1659	0
555	20241031	102700	10647138	1659	1659	1659	1659	0
556	20241031	102600	10647138	1659	1658	1659	1658	150
557	20241031	102500	10398360	1658	1658	1658	1658	0
558	20241031	102400	10398360	1658	1658	1658	1658	0
559	20241031	102300	10398360	1658	1658	1658	1658	0
560	20241031	102200	10398360	1658	1658	1658	1658	5
561	20241031	102100	10390070	1645	1645	1645	1645	0
562	20241031	102000	10390070	1645	1645	1645	1645	0
563	20241031	101900	10390070	1645	1645	1645	1645	0
564	20241031	101800	10390070	1645	1645	1645	1645	0
565	20241031	101700	10390070	1645	1645	1645	1645	0
566	20241031	101600	10390070	1645	1645	1645	1645	0
567	20241031	101500	10390070	1645	1645	1645	1645	0
568	20241031	101400	10390070	1645	1645	1645	1645	0
569	20241031	101300	10390070	1645	1645	1645	1645	0
570	20241031	101200	10390070	1645	1645	1645	1645	0
571	20241031	101100	10390070	1645	1645	1645	1645	0
572	20241031	101000	10390070	1645	1645	1645	1645	729
573	20241031	100900	9190865	1645	1646	1646	1645	456
574	20241031	100800	8440695	1646	1646	1646	1646	0
575	20241031	100700	8440695	1646	1646	1646	1646	0
576	20241031	100600	8440695	1646	1646	1646	1646	10
577	20241031	100500	8424235	1645	1647	1647	1645	1000
578	20241031	100400	6778690	1667	1666	1667	1666	15
579	20241031	100300	6753698	1644	1655	1655	1644	960
580	20241031	100200	5173382	1655	1655	1655	1655	0
581	20241031	100100	5173382	1655	1655	1655	1655	0
582	20241031	100000	5173382	1655	1655	1655	1655	0
583	20241031	095900	5173382	1655	1655	1655	1655	0
584	20241031	095800	5173382	1655	1655	1655	1655	0
585	20241031	095700	5173382	1655	1655	1655	1655	0
586	20241031	095600	5173382	1655	1658	1660	1655	21
587	20241031	095500	5138535	1658	1644	1658	1644	331
588	20241031	095400	4590008	1642	1642	1642	1642	0
589	20241031	095300	4590008	1642	1642	1642	1642	0
590	20241031	095200	4590008	1642	1642	1642	1642	0
591	20241031	095100	4590008	1642	1645	1645	1642	1000
592	20241031	095000	2946672	1663	1663	1663	1663	0
593	20241031	094900	2946672	1663	1663	1663	1663	0
594	20241031	094800	2946672	1663	1663	1663	1663	0
595	20241031	094700	2946672	1663	1663	1663	1663	0
596	20241031	094600	2946672	1663	1663	1663	1663	0
597	20241031	094500	2946672	1663	1663	1663	1663	0
598	20241031	094400	2946672	1663	1663	1663	1663	1
599	20241031	094300	2945009	1663	1661	1663	1643	1001
600	20241031	094200	1291079	1663	1663	1663	1663	2
601	20241031	094100	1287753	1663	1663	1663	1663	1
602	20241031	094000	1286090	1663	1663	1663	1663	0
603	20241031	093900	1286090	1663	1664	1664	1663	406
604	20241031	093800	610706	1668	1668	1668	1668	5
605	20241031	093700	602366	1668	1668	1668	1668	0
606	20241031	093600	602366	1668	1668	1668	1668	0
607	20241031	093500	602366	1668	1668	1668	1668	9
608	20241031	093400	587354	1669	1669	1669	1669	0
609	20241031	093300	587354	1669	1669	1669	1669	0
610	20241031	093200	587354	1669	1669	1669	1669	0
611	20241031	093100	587354	1669	1669	1669	1669	0
612	20241031	093000	587354	1669	1669	1669	1669	0
613	20241031	092900	587354	1669	1669	1669	1669	0
614	20241031	092800	587354	1669	1669	1669	1669	0
615	20241031	092700	587354	1669	1669	1669	1669	0
616	20241031	092600	587354	1669	1668	1669	1668	100
617	20241031	092500	420520	1668	1668	1668	1668	0
618	20241031	092400	420520	1668	1668	1668	1668	0
619	20241031	092300	420520	1668	1668	1668	1668	0
620	20241031	092200	420520	1668	1668	1668	1668	10
621	20241031	092100	403840	1668	1668	1668	1668	0
622	20241031	092000	403840	1668	1668	1668	1668	0
623	20241031	091900	403840	1668	1668	1668	1668	0
624	20241031	091800	403840	1668	1668	1668	1668	0
625	20241031	091700	403840	1668	1668	1668	1668	0
626	20241031	091600	403840	1668	1668	1668	1668	0
627	20241031	091500	403840	1668	1668	1668	1668	0
628	20241031	091400	403840	1668	1668	1668	1668	0
629	20241031	091300	403840	1668	1668	1668	1668	0
630	20241031	091200	403840	1668	1668	1668	1668	0
631	20241031	091100	403840	1668	1668	1668	1668	30
632	20241031	091000	353800	1668	1668	1668	1668	0
633	20241031	090900	353800	1668	1668	1668	1668	0
634	20241031	090800	353800	1668	1668	1668	1668	0
635	20241031	090700	353800	1668	1668	1668	1668	0
636	20241031	090600	353800	1668	1668	1668	1668	0
637	20241031	090500	353800	1668	1668	1668	1668	0
638	20241031	090400	353800	1668	1668	1668	1668	0
639	20241031	090300	353800	1668	1668	1668	1668	0
640	20241031	090200	353800	1668	1668	1668	1668	1
641	20241031	090100	352132	1661	1661	1661	1661	0
642	20241031	090000	352132	1661	1661	1661	1661	212