KissMeData/298060/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	211300	73334155	1870	1870	1870	1870	557
3	20241031	211200	73334155	1870	1870	1870	1870	0
4	20241031	211100	73334155	1870	1870	1870	1870	0
5	20241031	211000	73334155	1870	1870	1870	1870	0
6	20241031	210900	73334155	1870	1870	1870	1870	0
7	20241031	210800	73334155	1870	1870	1870	1870	0
8	20241031	210700	73334155	1870	1870	1870	1870	0
9	20241031	210600	73334155	1870	1870	1870	1870	0
10	20241031	210500	73334155	1870	1870	1870	1870	0
11	20241031	210400	73334155	1870	1870	1870	1870	0
12	20241031	210300	73334155	1870	1870	1870	1870	0
13	20241031	210200	73334155	1870	1870	1870	1870	0
14	20241031	210100	73334155	1870	1870	1870	1870	0
15	20241031	210000	73334155	1870	1870	1870	1870	0
16	20241031	205900	73334155	1870	1870	1870	1870	0
17	20241031	205800	73334155	1870	1870	1870	1870	0
18	20241031	205700	73334155	1870	1870	1870	1870	0
19	20241031	205600	73334155	1870	1870	1870	1870	0
20	20241031	205500	73334155	1870	1870	1870	1870	0
21	20241031	205400	73334155	1870	1870	1870	1870	0
22	20241031	205300	73334155	1870	1870	1870	1870	0
23	20241031	205200	73334155	1870	1870	1870	1870	0
24	20241031	205100	73334155	1870	1870	1870	1870	0
25	20241031	205000	73334155	1870	1870	1870	1870	0
26	20241031	204900	73334155	1870	1870	1870	1870	0
27	20241031	204800	73334155	1870	1870	1870	1870	0
28	20241031	204700	73334155	1870	1870	1870	1870	0
29	20241031	204600	73334155	1870	1870	1870	1870	0
30	20241031	204500	73334155	1870	1870	1870	1870	0
31	20241031	204400	73334155	1870	1870	1870	1870	0
32	20241031	204300	73334155	1870	1870	1870	1870	557
33	20241031	204200	73334155	1870	1870	1870	1870	0
34	20241031	204100	73334155	1870	1870	1870	1870	0
35	20241031	204000	73334155	1870	1870	1870	1870	0
36	20241031	203900	73334155	1870	1870	1870	1870	0
37	20241031	203800	73334155	1870	1870	1870	1870	0
38	20241031	203700	73334155	1870	1870	1870	1870	0
39	20241031	203600	73334155	1870	1870	1870	1870	0
40	20241031	203500	73334155	1870	1870	1870	1870	0
41	20241031	203400	73334155	1870	1870	1870	1870	0
42	20241031	203300	73334155	1870	1870	1870	1870	0
43	20241031	203200	73334155	1870	1870	1870	1870	0
44	20241031	203100	73334155	1870	1870	1870	1870	0
45	20241031	203000	73334155	1870	1870	1870	1870	0
46	20241031	202900	73334155	1870	1870	1870	1870	0
47	20241031	202800	73334155	1870	1870	1870	1870	0
48	20241031	202700	73334155	1870	1870	1870	1870	0
49	20241031	202600	73334155	1870	1870	1870	1870	0
50	20241031	202500	73334155	1870	1870	1870	1870	0
51	20241031	202400	73334155	1870	1870	1870	1870	0
52	20241031	202300	73334155	1870	1870	1870	1870	0
53	20241031	202200	73334155	1870	1870	1870	1870	0
54	20241031	202100	73334155	1870	1870	1870	1870	0
55	20241031	202000	73334155	1870	1870	1870	1870	0
56	20241031	201900	73334155	1870	1870	1870	1870	0
57	20241031	201800	73334155	1870	1870	1870	1870	0
58	20241031	201700	73334155	1870	1870	1870	1870	0
59	20241031	201600	73334155	1870	1870	1870	1870	0
60	20241031	201500	73334155	1870	1870	1870	1870	0
61	20241031	201400	73334155	1870	1870	1870	1870	0
62	20241031	201300	73334155	1870	1870	1870	1870	557
63	20241031	201200	73334155	1870	1870	1870	1870	0
64	20241031	201100	73334155	1870	1870	1870	1870	0
65	20241031	201000	73334155	1870	1870	1870	1870	0
66	20241031	200900	73334155	1870	1870	1870	1870	0
67	20241031	200800	73334155	1870	1870	1870	1870	0
68	20241031	200700	73334155	1870	1870	1870	1870	0
69	20241031	200600	73334155	1870	1870	1870	1870	0
70	20241031	200500	73334155	1870	1870	1870	1870	0
71	20241031	200400	73334155	1870	1870	1870	1870	0
72	20241031	200300	73334155	1870	1870	1870	1870	0
73	20241031	200200	73334155	1870	1870	1870	1870	0
74	20241031	200100	73334155	1870	1870	1870	1870	0
75	20241031	200000	73334155	1870	1870	1870	1870	0
76	20241031	195900	73334155	1870	1870	1870	1870	0
77	20241031	195800	73334155	1870	1870	1870	1870	0
78	20241031	195700	73334155	1870	1870	1870	1870	0
79	20241031	195600	73334155	1870	1870	1870	1870	0
80	20241031	195500	73334155	1870	1870	1870	1870	0
81	20241031	195400	73334155	1870	1870	1870	1870	0
82	20241031	195300	73334155	1870	1870	1870	1870	0
83	20241031	195200	73334155	1870	1870	1870	1870	0
84	20241031	195100	73334155	1870	1870	1870	1870	0
85	20241031	195000	73334155	1870	1870	1870	1870	0
86	20241031	194900	73334155	1870	1870	1870	1870	0
87	20241031	194800	73334155	1870	1870	1870	1870	0
88	20241031	194700	73334155	1870	1870	1870	1870	0
89	20241031	194600	73334155	1870	1870	1870	1870	0
90	20241031	194500	73334155	1870	1870	1870	1870	0
91	20241031	194400	73334155	1870	1870	1870	1870	0
92	20241031	194300	73334155	1870	1870	1870	1870	557
93	20241031	194200	73334155	1870	1870	1870	1870	0
94	20241031	194100	73334155	1870	1870	1870	1870	0
95	20241031	194000	73334155	1870	1870	1870	1870	0
96	20241031	193900	73334155	1870	1870	1870	1870	0
97	20241031	193800	73334155	1870	1870	1870	1870	0
98	20241031	193700	73334155	1870	1870	1870	1870	0
99	20241031	193600	73334155	1870	1870	1870	1870	0
100	20241031	193500	73334155	1870	1870	1870	1870	0
101	20241031	193400	73334155	1870	1870	1870	1870	0
102	20241031	193300	73334155	1870	1870	1870	1870	0
103	20241031	193200	73334155	1870	1870	1870	1870	0
104	20241031	193100	73334155	1870	1870	1870	1870	0
105	20241031	193000	73334155	1870	1870	1870	1870	0
106	20241031	192900	73334155	1870	1870	1870	1870	0
107	20241031	192800	73334155	1870	1870	1870	1870	0
108	20241031	192700	73334155	1870	1870	1870	1870	0
109	20241031	192600	73334155	1870	1870	1870	1870	0
110	20241031	192500	73334155	1870	1870	1870	1870	0
111	20241031	192400	73334155	1870	1870	1870	1870	0
112	20241031	192300	73334155	1870	1870	1870	1870	0
113	20241031	192200	73334155	1870	1870	1870	1870	0
114	20241031	192100	73334155	1870	1870	1870	1870	0
115	20241031	192000	73334155	1870	1870	1870	1870	0
116	20241031	191900	73334155	1870	1870	1870	1870	0
117	20241031	191800	73334155	1870	1870	1870	1870	0
118	20241031	191700	73334155	1870	1870	1870	1870	0
119	20241031	191600	73334155	1870	1870	1870	1870	0
120	20241031	191500	73334155	1870	1870	1870	1870	0
121	20241031	191400	73334155	1870	1870	1870	1870	0
122	20241031	191300	73334155	1870	1870	1870	1870	557
123	20241031	191200	73334155	1870	1870	1870	1870	0
124	20241031	191100	73334155	1870	1870	1870	1870	0
125	20241031	191000	73334155	1870	1870	1870	1870	0
126	20241031	190900	73334155	1870	1870	1870	1870	0
127	20241031	190800	73334155	1870	1870	1870	1870	0
128	20241031	190700	73334155	1870	1870	1870	1870	0
129	20241031	190600	73334155	1870	1870	1870	1870	0
130	20241031	190500	73334155	1870	1870	1870	1870	0
131	20241031	190400	73334155	1870	1870	1870	1870	0
132	20241031	190300	73334155	1870	1870	1870	1870	0
133	20241031	190200	73334155	1870	1870	1870	1870	0
134	20241031	190100	73334155	1870	1870	1870	1870	0
135	20241031	190000	73334155	1870	1870	1870	1870	0
136	20241031	185900	73334155	1870	1870	1870	1870	0
137	20241031	185800	73334155	1870	1870	1870	1870	0
138	20241031	185700	73334155	1870	1870	1870	1870	0
139	20241031	185600	73334155	1870	1870	1870	1870	0
140	20241031	185500	73334155	1870	1870	1870	1870	0
141	20241031	185400	73334155	1870	1870	1870	1870	0
142	20241031	185300	73334155	1870	1870	1870	1870	0
143	20241031	185200	73334155	1870	1870	1870	1870	0
144	20241031	185100	73334155	1870	1870	1870	1870	0
145	20241031	185000	73334155	1870	1870	1870	1870	0
146	20241031	184900	73334155	1870	1870	1870	1870	0
147	20241031	184800	73334155	1870	1870	1870	1870	0
148	20241031	184700	73334155	1870	1870	1870	1870	0
149	20241031	184600	73334155	1870	1870	1870	1870	0
150	20241031	184500	73334155	1870	1870	1870	1870	0
151	20241031	184400	73334155	1870	1870	1870	1870	0
152	20241031	184300	73334155	1870	1870	1870	1870	557
153	20241031	184200	73334155	1870	1870	1870	1870	0
154	20241031	184100	73334155	1870	1870	1870	1870	0
155	20241031	184000	73334155	1870	1870	1870	1870	0
156	20241031	183900	73334155	1870	1870	1870	1870	0
157	20241031	183800	73334155	1870	1870	1870	1870	0
158	20241031	183700	73334155	1870	1870	1870	1870	0
159	20241031	183600	73334155	1870	1870	1870	1870	0
160	20241031	183500	73334155	1870	1870	1870	1870	0
161	20241031	183400	73334155	1870	1870	1870	1870	0
162	20241031	183300	73334155	1870	1870	1870	1870	0
163	20241031	183200	73334155	1870	1870	1870	1870	0
164	20241031	183100	73334155	1870	1870	1870	1870	0
165	20241031	183000	73334155	1870	1870	1870	1870	0
166	20241031	182900	73334155	1870	1870	1870	1870	0
167	20241031	182800	73334155	1870	1870	1870	1870	0
168	20241031	182700	73334155	1870	1870	1870	1870	0
169	20241031	182600	73334155	1870	1870	1870	1870	0
170	20241031	182500	73334155	1870	1870	1870	1870	0
171	20241031	182400	73334155	1870	1870	1870	1870	0
172	20241031	182300	73334155	1870	1870	1870	1870	0
173	20241031	182200	73334155	1870	1870	1870	1870	0
174	20241031	182100	73334155	1870	1870	1870	1870	0
175	20241031	182000	73334155	1870	1870	1870	1870	0
176	20241031	181900	73334155	1870	1870	1870	1870	0
177	20241031	181800	73334155	1870	1870	1870	1870	0
178	20241031	181700	73334155	1870	1870	1870	1870	0
179	20241031	181600	73334155	1870	1870	1870	1870	0
180	20241031	181500	73334155	1870	1870	1870	1870	0
181	20241031	181400	73334155	1870	1870	1870	1870	0
182	20241031	181300	73334155	1870	1870	1870	1870	557
183	20241031	181200	73334155	1870	1870	1870	1870	0
184	20241031	181100	73334155	1870	1870	1870	1870	0
185	20241031	181000	73334155	1870	1870	1870	1870	0
186	20241031	180900	73334155	1870	1870	1870	1870	0
187	20241031	180800	73334155	1870	1870	1870	1870	0
188	20241031	180700	73334155	1870	1870	1870	1870	0
189	20241031	180600	73334155	1870	1870	1870	1870	0
190	20241031	180500	73334155	1870	1870	1870	1870	0
191	20241031	180400	73334155	1870	1870	1870	1870	0
192	20241031	180300	73334155	1870	1870	1870	1870	0
193	20241031	180200	73334155	1870	1870	1870	1870	0
194	20241031	180100	73334155	1870	1870	1870	1870	0
195	20241031	180000	73334155	1870	1870	1870	1870	0
196	20241031	175900	73334155	1870	1870	1870	1870	0
197	20241031	175800	73334155	1870	1870	1870	1870	0
198	20241031	175700	73334155	1870	1870	1870	1870	0
199	20241031	175600	73334155	1870	1870	1870	1870	0
200	20241031	175500	73334155	1870	1870	1870	1870	0
201	20241031	175400	73334155	1870	1870	1870	1870	0
202	20241031	175300	73334155	1870	1870	1870	1870	0
203	20241031	175200	73334155	1870	1870	1870	1870	0
204	20241031	175100	73334155	1870	1870	1870	1870	0
205	20241031	175000	73334155	1870	1870	1870	1870	0
206	20241031	174900	73334155	1870	1870	1870	1870	0
207	20241031	174800	73334155	1870	1870	1870	1870	0
208	20241031	174700	73334155	1870	1870	1870	1870	0
209	20241031	174600	73334155	1870	1870	1870	1870	0
210	20241031	174500	73334155	1870	1870	1870	1870	0
211	20241031	174400	73334155	1870	1870	1870	1870	0
212	20241031	174300	73334155	1870	1870	1870	1870	557
213	20241031	174200	73334155	1870	1870	1870	1870	0
214	20241031	174100	73334155	1870	1870	1870	1870	0
215	20241031	174000	73334155	1870	1870	1870	1870	0
216	20241031	173900	73334155	1870	1870	1870	1870	0
217	20241031	173800	73334155	1870	1870	1870	1870	0
218	20241031	173700	73334155	1870	1870	1870	1870	0
219	20241031	173600	73334155	1870	1870	1870	1870	0
220	20241031	173500	73334155	1870	1870	1870	1870	0
221	20241031	173400	73334155	1870	1870	1870	1870	0
222	20241031	173300	73334155	1870	1870	1870	1870	0
223	20241031	173200	73334155	1870	1870	1870	1870	0
224	20241031	173100	73334155	1870	1870	1870	1870	0
225	20241031	173000	73334155	1870	1870	1870	1870	0
226	20241031	172900	73334155	1870	1870	1870	1870	0
227	20241031	172800	73334155	1870	1870	1870	1870	0
228	20241031	172700	73334155	1870	1870	1870	1870	0
229	20241031	172600	73334155	1870	1870	1870	1870	0
230	20241031	172500	73334155	1870	1870	1870	1870	0
231	20241031	172400	73334155	1870	1870	1870	1870	0
232	20241031	172300	73334155	1870	1870	1870	1870	0
233	20241031	172200	73334155	1870	1870	1870	1870	0
234	20241031	172100	73334155	1870	1870	1870	1870	0
235	20241031	172000	73334155	1870	1870	1870	1870	0
236	20241031	171900	73334155	1870	1870	1870	1870	0
237	20241031	171800	73334155	1870	1870	1870	1870	0
238	20241031	171700	73334155	1870	1870	1870	1870	0
239	20241031	171600	73334155	1870	1870	1870	1870	0
240	20241031	171500	73334155	1870	1870	1870	1870	0
241	20241031	171400	73334155	1870	1870	1870	1870	0
242	20241031	171300	73334155	1870	1870	1870	1870	557
243	20241031	171200	73334155	1870	1870	1870	1870	0
244	20241031	171100	73334155	1870	1870	1870	1870	0
245	20241031	171000	73334155	1870	1870	1870	1870	0
246	20241031	170900	73334155	1870	1870	1870	1870	0
247	20241031	170800	73334155	1870	1870	1870	1870	0
248	20241031	170700	73334155	1870	1870	1870	1870	0
249	20241031	170600	73334155	1870	1870	1870	1870	0
250	20241031	170500	73334155	1870	1870	1870	1870	0
251	20241031	170400	73334155	1870	1870	1870	1870	0
252	20241031	170300	73334155	1870	1870	1870	1870	0
253	20241031	170200	73334155	1870	1870	1870	1870	0
254	20241031	170100	73334155	1870	1870	1870	1870	0
255	20241031	170000	73334155	1870	1870	1870	1870	0
256	20241031	165900	73334155	1870	1870	1870	1870	0
257	20241031	165800	73334155	1870	1870	1870	1870	0
258	20241031	165700	73334155	1870	1870	1870	1870	0
259	20241031	165600	73334155	1870	1870	1870	1870	0
260	20241031	165500	73334155	1870	1870	1870	1870	0
261	20241031	165400	73334155	1870	1870	1870	1870	0
262	20241031	165300	73334155	1870	1870	1870	1870	0
263	20241031	165200	73334155	1870	1870	1870	1870	0
264	20241031	165100	73334155	1870	1870	1870	1870	0
265	20241031	165000	73334155	1870	1870	1870	1870	0
266	20241031	164900	73334155	1870	1870	1870	1870	0
267	20241031	164800	73334155	1870	1870	1870	1870	0
268	20241031	164700	73334155	1870	1870	1870	1870	0
269	20241031	164600	73334155	1870	1870	1870	1870	0
270	20241031	164500	73334155	1870	1870	1870	1870	0
271	20241031	164400	73334155	1870	1870	1870	1870	0
272	20241031	164300	73334155	1870	1870	1870	1870	557
273	20241031	164200	73334155	1870	1870	1870	1870	0
274	20241031	164100	73334155	1870	1870	1870	1870	0
275	20241031	164000	73334155	1870	1870	1870	1870	0
276	20241031	163900	73334155	1870	1870	1870	1870	0
277	20241031	163800	73334155	1870	1870	1870	1870	0
278	20241031	163700	73334155	1870	1870	1870	1870	0
279	20241031	163600	73334155	1870	1870	1870	1870	0
280	20241031	163500	73334155	1870	1870	1870	1870	0
281	20241031	163400	73334155	1870	1870	1870	1870	0
282	20241031	163300	73334155	1870	1870	1870	1870	0
283	20241031	163200	73334155	1870	1870	1870	1870	0
284	20241031	163100	73334155	1870	1870	1870	1870	0
285	20241031	163000	73334155	1870	1870	1870	1870	0
286	20241031	162900	73334155	1870	1870	1870	1870	0
287	20241031	162800	73334155	1870	1870	1870	1870	0
288	20241031	162700	73334155	1870	1870	1870	1870	0
289	20241031	162600	73334155	1870	1870	1870	1870	0
290	20241031	162500	73334155	1870	1870	1870	1870	0
291	20241031	162400	73334155	1870	1870	1870	1870	0
292	20241031	162300	73334155	1870	1870	1870	1870	0
293	20241031	162200	73334155	1870	1870	1870	1870	0
294	20241031	162100	73334155	1870	1870	1870	1870	0
295	20241031	162000	73334155	1870	1870	1870	1870	0
296	20241031	161900	73334155	1870	1870	1870	1870	0
297	20241031	161800	73334155	1870	1870	1870	1870	0
298	20241031	161700	73334155	1870	1870	1870	1870	0
299	20241031	161600	73334155	1870	1870	1870	1870	0
300	20241031	161500	73334155	1870	1870	1870	1870	0
301	20241031	161400	73334155	1870	1870	1870	1870	0
302	20241031	161300	73334155	1870	1870	1870	1870	557
303	20241031	161200	73334155	1870	1870	1870	1870	0
304	20241031	161100	73334155	1870	1870	1870	1870	0
305	20241031	161000	73334155	1870	1870	1870	1870	0
306	20241031	160900	73334155	1870	1870	1870	1870	0
307	20241031	160800	73334155	1870	1870	1870	1870	0
308	20241031	160700	73334155	1870	1870	1870	1870	0
309	20241031	160600	73334155	1870	1870	1870	1870	0
310	20241031	160500	73334155	1870	1870	1870	1870	0
311	20241031	160400	73334155	1870	1870	1870	1870	0
312	20241031	160300	73334155	1870	1870	1870	1870	0
313	20241031	160200	73334155	1870	1870	1870	1870	0
314	20241031	160100	73334155	1870	1870	1870	1870	0
315	20241031	160000	73334155	1870	1870	1870	1870	0
316	20241031	155900	73334155	1870	1870	1870	1870	0
317	20241031	155800	73334155	1870	1870	1870	1870	0
318	20241031	155700	73334155	1870	1870	1870	1870	0
319	20241031	155600	73334155	1870	1870	1870	1870	0
320	20241031	155500	73334155	1870	1870	1870	1870	0
321	20241031	155400	73334155	1870	1870	1870	1870	0
322	20241031	155300	73334155	1870	1870	1870	1870	0
323	20241031	155200	73334155	1870	1870	1870	1870	0
324	20241031	155100	73334155	1870	1870	1870	1870	0
325	20241031	155000	73334155	1870	1870	1870	1870	0
326	20241031	154900	73334155	1870	1870	1870	1870	0
327	20241031	154800	73334155	1870	1870	1870	1870	0
328	20241031	154700	73334155	1870	1870	1870	1870	0
329	20241031	154600	73334155	1870	1870	1870	1870	0
330	20241031	154500	73334155	1870	1870	1870	1870	0
331	20241031	154400	73334155	1870	1870	1870	1870	0
332	20241031	154300	73334155	1870	1870	1870	1870	557
333	20241031	154200	73334155	1870	1870	1870	1870	0
334	20241031	154100	73334155	1870	1870	1870	1870	0
335	20241031	154000	73334155	1870	1870	1870	1870	0
336	20241031	153900	73334155	1870	1870	1870	1870	0
337	20241031	153800	73334155	1870	1870	1870	1870	0
338	20241031	153700	73334155	1870	1870	1870	1870	0
339	20241031	153600	73334155	1870	1870	1870	1870	0
340	20241031	153500	73334155	1870	1870	1870	1870	0
341	20241031	153400	73334155	1870	1870	1870	1870	0
342	20241031	153300	73334155	1870	1870	1870	1870	0
343	20241031	153200	73334155	1870	1870	1870	1870	0
344	20241031	153100	73334155	1870	1870	1870	1870	0
345	20241031	153000	73334155	1870	1870	1870	1870	557
346	20241031	152900	72292565	1860	1860	1860	1860	0
347	20241031	152800	72292565	1860	1860	1860	1860	0
348	20241031	152700	72292565	1860	1860	1860	1860	0
349	20241031	152600	72292565	1860	1860	1860	1860	0
350	20241031	152500	72292565	1860	1860	1860	1860	0
351	20241031	152400	72292565	1860	1860	1860	1860	0
352	20241031	152300	72292565	1860	1860	1860	1860	0
353	20241031	152200	72292565	1860	1860	1860	1860	0
354	20241031	152100	72292565	1860	1860	1860	1860	0
355	20241031	152000	72292565	1860	1860	1860	1860	0
356	20241031	151900	72292565	1860	1861	1870	1860	1507
357	20241031	151800	69487628	1870	1870	1870	1870	0
358	20241031	151700	69487628	1870	1870	1870	1870	0
359	20241031	151600	69487628	1870	1870	1870	1870	1
360	20241031	151500	69485758	1870	1870	1870	1870	0
361	20241031	151400	69485758	1870	1870	1870	1870	0
362	20241031	151300	69485758	1870	1869	1870	1869	298
363	20241031	151200	68928765	1869	1869	1869	1861	311
364	20241031	151100	68349666	1869	1869	1869	1869	1
365	20241031	151000	68347797	1869	1871	1871	1861	9
366	20241031	150900	68330980	1871	1871	1871	1871	9
367	20241031	150800	68314141	1871	1871	1871	1871	0
368	20241031	150700	68314141	1871	1871	1871	1871	0
369	20241031	150600	68314141	1871	1871	1871	1871	0
370	20241031	150500	68314141	1871	1871	1871	1871	0
371	20241031	150400	68314141	1871	1871	1871	1871	0
372	20241031	150300	68314141	1871	1871	1871	1871	0
373	20241031	150200	68314141	1871	1871	1871	1871	0
374	20241031	150100	68314141	1871	1871	1871	1871	0
375	20241031	150000	68314141	1871	1871	1871	1871	0
376	20241031	145900	68314141	1871	1871	1871	1871	1
377	20241031	145800	68312270	1860	1860	1860	1860	1
378	20241031	145700	68310410	1860	1861	1861	1860	312
379	20241031	145600	67730089	1860	1861	1861	1860	1200
380	20241031	145500	65498069	1863	1864	1864	1863	13
381	20241031	145400	65473849	1865	1865	1865	1865	0
382	20241031	145300	65473849	1865	1866	1866	1865	3
383	20241031	145200	65468253	1860	1860	1860	1860	0
384	20241031	145100	65468253	1860	1860	1860	1860	0
385	20241031	145000	65468253	1860	1861	1861	1860	5000
386	20241031	144900	56168252	1873	1873	1873	1873	1
387	20241031	144800	56166379	1860	1860	1860	1860	0
388	20241031	144700	56166379	1860	1860	1860	1860	0
389	20241031	144600	56166379	1860	1862	1862	1860	3000
390	20241031	144500	50585113	1862	1862	1862	1862	78
391	20241031	144400	50439877	1872	1872	1872	1872	0
392	20241031	144300	50439877	1872	1872	1872	1872	0
393	20241031	144200	50439877	1872	1872	1872	1872	0
394	20241031	144100	50439877	1872	1872	1872	1872	0
395	20241031	144000	50439877	1872	1872	1872	1872	1
396	20241031	143900	50438005	1861	1861	1861	1861	0
397	20241031	143800	50438005	1861	1861	1861	1861	0
398	20241031	143700	50438005	1861	1861	1861	1861	0
399	20241031	143600	50438005	1861	1867	1867	1861	500
400	20241031	143500	49506340	1867	1868	1868	1867	568
401	20241031	143400	48445549	1868	1868	1868	1868	0
402	20241031	143300	48445549	1868	1868	1868	1868	0
403	20241031	143200	48445549	1868	1868	1868	1868	0
404	20241031	143100	48445549	1868	1868	1868	1868	0
405	20241031	143000	48445549	1868	1868	1868	1868	0
406	20241031	142900	48445549	1868	1868	1868	1868	0
407	20241031	142800	48445549	1868	1875	1875	1868	13
408	20241031	142700	48421251	1875	1875	1875	1875	18
409	20241031	142600	48387501	1875	1875	1875	1875	0
410	20241031	142500	48387501	1875	1875	1875	1875	200
411	20241031	142400	48012501	1878	1878	1878	1878	0
412	20241031	142300	48012501	1878	1878	1878	1878	0
413	20241031	142200	48012501	1878	1878	1878	1878	35
414	20241031	142100	47946771	1878	1878	1878	1878	0
415	20241031	142000	47946771	1878	1878	1878	1878	0
416	20241031	141900	47946771	1878	1878	1878	1878	0
417	20241031	141800	47946771	1878	1878	1878	1878	0
418	20241031	141700	47946771	1878	1878	1878	1878	0
419	20241031	141600	47946771	1878	1865	1878	1865	2
420	20241031	141500	47943028	1864	1870	1870	1864	2000
421	20241031	141400	44209349	1879	1879	1879	1879	0
422	20241031	141300	44209349	1879	1879	1879	1879	0
423	20241031	141200	44209349	1879	1879	1879	1879	0
424	20241031	141100	44209349	1879	1879	1879	1879	0
425	20241031	141000	44209349	1879	1879	1879	1879	0
426	20241031	140900	44209349	1879	1879	1879	1879	0
427	20241031	140800	44209349	1879	1879	1879	1879	0
428	20241031	140700	44209349	1879	1879	1879	1879	0
429	20241031	140600	44209349	1879	1879	1879	1879	0
430	20241031	140500	44209349	1879	1879	1879	1879	0
431	20241031	140400	44209349	1879	1879	1879	1879	0
432	20241031	140300	44209349	1879	1879	1879	1879	0
433	20241031	140200	44209349	1879	1879	1879	1879	0
434	20241031	140100	44209349	1879	1879	1879	1879	0
435	20241031	140000	44209349	1879	1879	1879	1879	0
436	20241031	135900	44209349	1879	1879	1879	1879	0
437	20241031	135800	44209349	1879	1879	1879	1879	2
438	20241031	135700	44205591	1880	1880	1880	1880	0
439	20241031	135600	44205591	1880	1880	1880	1880	10
440	20241031	135500	44186791	1870	1870	1870	1870	10
441	20241031	135400	44168091	1879	1879	1879	1879	0
442	20241031	135300	44168091	1879	1879	1879	1879	1
443	20241031	135200	44166212	1879	1879	1879	1879	1
444	20241031	135100	44164333	1880	1880	1880	1880	50
445	20241031	135000	44070333	1880	1870	1880	1870	2
446	20241031	134900	44066583	1880	1880	1880	1870	21
447	20241031	134800	44027203	1870	1870	1870	1870	1
448	20241031	134700	44025333	1879	1879	1879	1879	0
449	20241031	134600	44025333	1879	1879	1879	1879	0
450	20241031	134500	44025333	1879	1879	1879	1879	0
451	20241031	134400	44025333	1879	1879	1879	1879	0
452	20241031	134300	44025333	1879	1879	1879	1879	0
453	20241031	134200	44025333	1879	1879	1879	1879	0
454	20241031	134100	44025333	1879	1879	1879	1879	0
455	20241031	134000	44025333	1879	1879	1879	1879	2
456	20241031	133900	44021575	1880	1880	1880	1880	0
457	20241031	133800	44021575	1880	1880	1880	1880	0
458	20241031	133700	44021575	1880	1880	1880	1880	0
459	20241031	133600	44021575	1880	1880	1880	1880	0
460	20241031	133500	44021575	1880	1880	1880	1880	0
461	20241031	133400	44021575	1880	1880	1880	1880	0
462	20241031	133300	44021575	1880	1880	1880	1880	0
463	20241031	133200	44021575	1880	1880	1880	1880	0
464	20241031	133100	44021575	1880	1880	1880	1880	10
465	20241031	133000	44002775	1880	1880	1880	1880	0
466	20241031	132900	44002775	1880	1880	1880	1880	0
467	20241031	132800	44002775	1880	1880	1880	1880	0
468	20241031	132700	44002775	1880	1880	1880	1880	15
469	20241031	132600	43974575	1870	1870	1870	1870	15
470	20241031	132500	43946525	1868	1868	1868	1868	0
471	20241031	132400	43946525	1868	1868	1868	1868	0
472	20241031	132300	43946525	1868	1869	1869	1868	43
473	20241031	132200	43866186	1870	1870	1870	1870	0
474	20241031	132100	43866186	1870	1870	1870	1870	0
475	20241031	132000	43866186	1870	1870	1870	1870	0
476	20241031	131900	43866186	1870	1870	1880	1870	117
477	20241031	131800	43647316	1870	1870	1870	1870	0
478	20241031	131700	43647316	1870	1870	1870	1870	0
479	20241031	131600	43647316	1870	1870	1870	1870	0
480	20241031	131500	43647316	1870	1870	1870	1870	0
481	20241031	131400	43647316	1870	1870	1870	1870	0
482	20241031	131300	43647316	1870	1870	1870	1870	4
483	20241031	131200	43639836	1870	1870	1870	1870	20
484	20241031	131100	43602436	1870	1870	1870	1870	0
485	20241031	131000	43602436	1870	1870	1870	1870	19
486	20241031	130900	43566906	1880	1880	1880	1880	0
487	20241031	130800	43566906	1880	1880	1880	1880	0
488	20241031	130700	43566906	1880	1880	1880	1880	0
489	20241031	130600	43566906	1880	1880	1880	1880	0
490	20241031	130500	43566906	1880	1880	1880	1880	0
491	20241031	130400	43566906	1880	1880	1880	1880	0
492	20241031	130300	43566906	1880	1880	1880	1880	0
493	20241031	130200	43566906	1880	1880	1880	1880	0
494	20241031	130100	43566906	1880	1880	1880	1880	0
495	20241031	130000	43566906	1880	1880	1880	1880	12
496	20241031	125900	43544346	1880	1880	1880	1880	0
497	20241031	125800	43544346	1880	1880	1880	1880	0
498	20241031	125700	43544346	1880	1878	1880	1878	295
499	20241031	125600	42990042	1880	1880	1880	1878	179
500	20241031	125500	42653567	1880	1880	1880	1880	1
501	20241031	125400	42651687	1879	1879	1879	1879	64
502	20241031	125300	42531431	1879	1879	1879	1879	20
503	20241031	125200	42493851	1879	1879	1879	1879	5
504	20241031	125100	42484456	1879	1870	1879	1870	2
505	20241031	125000	42480707	1879	1870	1879	1870	2
506	20241031	124900	42476958	1879	1870	1879	1870	9
507	20241031	124800	42460101	1879	1879	1880	1870	31
508	20241031	124700	42401861	1877	1877	1877	1877	0
509	20241031	124600	42401861	1877	1877	1877	1877	0
510	20241031	124500	42401861	1877	1877	1877	1877	0
511	20241031	124400	42401861	1877	1877	1877	1877	0
512	20241031	124300	42401861	1877	1877	1877	1877	0
513	20241031	124200	42401861	1877	1877	1877	1877	0
514	20241031	124100	42401861	1877	1877	1877	1877	0
515	20241031	124000	42401861	1877	1877	1877	1877	0
516	20241031	123900	42401861	1877	1878	1878	1877	95
517	20241031	123800	42223545	1877	1877	1877	1877	0
518	20241031	123700	42223545	1877	1877	1877	1877	0
519	20241031	123600	42223545	1877	1881	1881	1877	299
520	20241031	123500	41661514	1880	1880	1880	1880	0
521	20241031	123400	41661514	1880	1880	1880	1880	0
522	20241031	123300	41661514	1880	1883	1883	1880	144
523	20241031	123200	41390431	1883	1883	1883	1883	115
524	20241031	123100	41173886	1883	1883	1883	1883	0
525	20241031	123000	41173886	1883	1883	1883	1883	0
526	20241031	122900	41173886	1883	1883	1883	1883	6
527	20241031	122800	41162588	1882	1882	1882	1882	0
528	20241031	122700	41162588	1882	1882	1882	1882	0
529	20241031	122600	41162588	1882	1884	1884	1882	3
530	20241031	122500	41156939	1884	1884	1884	1884	0
531	20241031	122400	41156939	1884	1884	1884	1884	0
532	20241031	122300	41156939	1884	1884	1884	1884	0
533	20241031	122200	41156939	1884	1884	1884	1884	0
534	20241031	122100	41156939	1884	1884	1884	1884	0
535	20241031	122000	41156939	1884	1884	1884	1884	0
536	20241031	121900	41156939	1884	1882	1884	1882	50
537	20241031	121800	41062825	1864	1873	1873	1864	1000
538	20241031	121700	39197138	1888	1888	1888	1888	0
539	20241031	121600	39197138	1888	1888	1888	1888	0
540	20241031	121500	39197138	1888	1888	1888	1888	0
541	20241031	121400	39197138	1888	1888	1888	1888	0
542	20241031	121300	39197138	1888	1888	1888	1888	1
543	20241031	121200	39195250	1878	1878	1878	1878	1
544	20241031	121100	39193372	1889	1889	1889	1889	0
545	20241031	121000	39193372	1889	1889	1889	1889	0
546	20241031	120900	39193372	1889	1889	1889	1889	0
547	20241031	120800	39193372	1889	1889	1889	1889	0
548	20241031	120700	39193372	1889	1889	1889	1889	0
549	20241031	120600	39193372	1889	1889	1889	1889	0
550	20241031	120500	39193372	1889	1889	1889	1889	16
551	20241031	120400	39163148	1889	1889	1889	1889	0
552	20241031	120300	39163148	1889	1889	1889	1889	0
553	20241031	120200	39163148	1889	1889	1889	1889	0
554	20241031	120100	39163148	1889	1889	1889	1889	0
555	20241031	120000	39163148	1889	1889	1889	1889	0
556	20241031	115900	39163148	1889	1889	1889	1889	0
557	20241031	115800	39163148	1889	1889	1889	1889	0
558	20241031	115700	39163148	1889	1889	1889	1889	0
559	20241031	115600	39163148	1889	1889	1889	1889	1
560	20241031	115500	39161259	1889	1889	1889	1889	5
561	20241031	115400	39151814	1889	1889	1889	1889	199
562	20241031	115300	38775903	1889	1889	1889	1889	0
563	20241031	115200	38775903	1889	1889	1889	1889	0
564	20241031	115100	38775903	1889	1889	1889	1889	0
565	20241031	115000	38775903	1889	1889	1889	1889	0
566	20241031	114900	38775903	1889	1889	1889	1889	0
567	20241031	114800	38775903	1889	1889	1889	1889	0
568	20241031	114700	38775903	1889	1889	1889	1889	0
569	20241031	114600	38775903	1889	1889	1889	1889	0
570	20241031	114500	38775903	1889	1889	1889	1889	0
571	20241031	114400	38775903	1889	1890	1890	1889	346
572	20241031	114300	38121964	1890	1890	1890	1890	24
573	20241031	114200	38076604	1890	1890	1890	1890	21
574	20241031	114100	38036914	1890	1890	1890	1890	0
575	20241031	114000	38036914	1890	1890	1890	1890	54
576	20241031	113900	37934854	1890	1890	1890	1890	56
577	20241031	113800	37829014	1891	1891	1891	1891	2
578	20241031	113700	37825232	1891	1891	1891	1890	223
579	20241031	113600	37403739	1891	1890	1891	1890	2
580	20241031	113500	37399958	1890	1890	1890	1890	5
581	20241031	113400	37390508	1891	1891	1891	1891	0
582	20241031	113300	37390508	1891	1891	1891	1891	0
583	20241031	113200	37390508	1891	1891	1891	1891	0
584	20241031	113100	37390508	1891	1891	1891	1891	0
585	20241031	113000	37390508	1891	1891	1891	1891	0
586	20241031	112900	37390508	1891	1891	1891	1891	0
587	20241031	112800	37390508	1891	1891	1891	1891	0
588	20241031	112700	37390508	1891	1891	1891	1891	0
589	20241031	112600	37390508	1891	1891	1891	1891	0
590	20241031	112500	37390508	1891	1891	1891	1891	1
591	20241031	112400	37388617	1880	1880	1880	1880	0
592	20241031	112300	37388617	1880	1880	1880	1880	0
593	20241031	112200	37388617	1880	1880	1880	1880	0
594	20241031	112100	37388617	1880	1880	1880	1880	0
595	20241031	112000	37388617	1880	1880	1880	1880	0
596	20241031	111900	37388617	1880	1880	1880	1880	0
597	20241031	111800	37388617	1880	1880	1880	1880	6
598	20241031	111700	37377337	1880	1880	1880	1880	0
599	20241031	111600	37377337	1880	1880	1880	1880	19
600	20241031	111500	37341617	1880	1880	1880	1880	0
601	20241031	111400	37341617	1880	1880	1880	1880	0
602	20241031	111300	37341617	1880	1880	1880	1880	23
603	20241031	111200	37298377	1881	1881	1881	1881	48
604	20241031	111100	37208089	1882	1882	1882	1882	213
605	20241031	111000	36807223	1882	1910	1910	1882	237
606	20241031	110900	36355869	1910	1910	1910	1910	0
607	20241031	110800	36355869	1910	1910	1910	1910	0
608	20241031	110700	36355869	1910	1910	1910	1910	1
609	20241031	110600	36353959	1910	1910	1910	1910	0
610	20241031	110500	36353959	1910	1910	1910	1910	1
611	20241031	110400	36352049	1915	1915	1915	1915	0
612	20241031	110300	36352049	1915	1910	1915	1910	43
613	20241031	110200	36269909	1910	1910	1910	1910	0
614	20241031	110100	36269909	1910	1915	1915	1891	36
615	20241031	110000	36201177	1910	1890	1910	1890	121
616	20241031	105900	35972182	1881	1881	1881	1881	1
617	20241031	105800	35970301	1890	1890	1890	1890	0
618	20241031	105700	35970301	1890	1885	1890	1885	39
619	20241031	105600	35896781	1885	1885	1885	1885	274
620	20241031	105500	35380291	1885	1875	1885	1875	3178
621	20241031	105400	29393530	1870	1870	1870	1870	0
622	20241031	105300	29393530	1870	1870	1870	1870	0
623	20241031	105200	29393530	1870	1870	1870	1870	0
624	20241031	105100	29393530	1870	1870	1870	1870	0
625	20241031	105000	29393530	1870	1870	1870	1870	0
626	20241031	104900	29393530	1870	1870	1870	1870	0
627	20241031	104800	29393530	1870	1870	1870	1870	1
628	20241031	104700	29391660	1870	1870	1870	1870	0
629	20241031	104600	29391660	1870	1870	1870	1870	0
630	20241031	104500	29391660	1870	1875	1875	1870	348
631	20241031	104400	28739435	1878	1878	1878	1878	56
632	20241031	104300	28634267	1878	1878	1878	1878	0
633	20241031	104200	28634267	1878	1878	1878	1878	20
634	20241031	104100	28596707	1878	1879	1879	1878	55
635	20241031	104000	28493404	1879	1879	1879	1879	1
636	20241031	103900	28491525	1879	1879	1879	1879	0
637	20241031	103800	28491525	1879	1879	1879	1879	0
638	20241031	103700	28491525	1879	1879	1879	1879	36
639	20241031	103600	28423881	1880	1880	1880	1880	0
640	20241031	103500	28423881	1880	1878	1880	1878	2311
641	20241031	103400	24079453	1878	1878	1878	1878	0
642	20241031	103300	24079453	1878	1878	1878	1878	0
643	20241031	103200	24079453	1878	1878	1878	1878	0
644	20241031	103100	24079453	1878	1878	1878	1878	0
645	20241031	103000	24079453	1878	1863	1878	1863	2
646	20241031	102900	24075712	1862	1862	1862	1862	0
647	20241031	102800	24075712	1862	1862	1862	1862	0
648	20241031	102700	24075712	1862	1862	1862	1862	0
649	20241031	102600	24075712	1862	1862	1862	1862	0
650	20241031	102500	24075712	1862	1864	1864	1862	1000
651	20241031	102400	22213088	1864	1864	1864	1864	100
652	20241031	102300	22026688	1864	1864	1864	1864	0
653	20241031	102200	22026688	1864	1864	1864	1864	100
654	20241031	102100	21840288	1864	1864	1864	1864	0
655	20241031	102000	21840288	1864	1864	1864	1864	0
656	20241031	101900	21840288	1864	1864	1864	1864	0
657	20241031	101800	21840288	1864	1864	1864	1864	0
658	20241031	101700	21840288	1864	1864	1864	1864	0
659	20241031	101600	21840288	1864	1864	1864	1864	1
660	20241031	101500	21838424	1863	1863	1863	1863	0
661	20241031	101400	21838424	1863	1863	1863	1863	0
662	20241031	101300	21838424	1863	1863	1863	1863	0
663	20241031	101200	21838424	1863	1863	1863	1863	0
664	20241031	101100	21838424	1863	1863	1863	1863	0
665	20241031	101000	21838424	1863	1868	1880	1863	479
666	20241031	100900	20944672	1868	1875	1880	1868	1186
667	20241031	100800	18727706	1875	1880	1880	1875	134
668	20241031	100700	18475937	1880	1882	1882	1880	616
669	20241031	100600	17316751	1884	1884	1884	1884	15
670	20241031	100500	17288491	1885	1885	1885	1885	0
671	20241031	100400	17288491	1885	1885	1885	1885	120
672	20241031	100300	17062291	1885	1885	1885	1885	1
673	20241031	100200	17060406	1881	1881	1881	1881	0
674	20241031	100100	17060406	1881	1881	1881	1881	0
675	20241031	100000	17060406	1881	1881	1881	1881	0
676	20241031	095900	17060406	1881	1881	1881	1881	0
677	20241031	095800	17060406	1881	1881	1881	1881	0
678	20241031	095700	17060406	1881	1881	1881	1881	24
679	20241031	095600	17015262	1885	1885	1885	1885	0
680	20241031	095500	17015262	1885	1885	1885	1885	0
681	20241031	095400	17015262	1885	1885	1885	1885	0
682	20241031	095300	17015262	1885	1885	1885	1885	0
683	20241031	095200	17015262	1885	1885	1885	1885	100
684	20241031	095100	16826762	1885	1885	1885	1885	0
685	20241031	095000	16826762	1885	1885	1885	1885	0
686	20241031	094900	16826762	1885	1885	1885	1885	41
687	20241031	094800	16749477	1885	1885	1885	1885	99
688	20241031	094700	16562862	1885	1885	1885	1885	0
689	20241031	094600	16562862	1885	1886	1886	1885	120
690	20241031	094500	16336642	1885	1878	1885	1878	1033
691	20241031	094400	14395874	1878	1878	1878	1878	9
692	20241031	094300	14378972	1878	1878	1878	1878	0
693	20241031	094200	14378972	1878	1878	1878	1878	38
694	20241031	094100	14307608	1878	1878	1878	1878	10
695	20241031	094000	14288828	1877	1877	1877	1877	0
696	20241031	093900	14288828	1877	1876	1877	1876	576
697	20241031	093800	13207720	1876	1876	1876	1876	2
698	20241031	093700	13203968	1876	1875	1876	1875	214
699	20241031	093600	12802564	1875	1875	1875	1875	0
700	20241031	093500	12802564	1875	1875	1875	1875	0
701	20241031	093400	12802564	1875	1875	1875	1875	0
702	20241031	093300	12802564	1875	1875	1875	1875	0
703	20241031	093200	12802564	1875	1875	1875	1875	0
704	20241031	093100	12802564	1875	1875	1875	1875	20
705	20241031	093000	12765064	1875	1875	1875	1875	0
706	20241031	092900	12765064	1875	1875	1875	1875	1
707	20241031	092800	12763189	1873	1875	1875	1873	82
708	20241031	092700	12609482	1875	1874	1875	1874	461
709	20241031	092600	11745128	1875	1875	1875	1875	0
710	20241031	092500	11745128	1875	1875	1875	1875	0
711	20241031	092400	11745128	1875	1875	1875	1875	0
712	20241031	092300	11745128	1875	1875	1875	1875	0
713	20241031	092200	11745128	1875	1875	1875	1875	340
714	20241031	092100	11107628	1875	1875	1875	1875	1
715	20241031	092000	11105753	1877	1877	1877	1877	0
716	20241031	091900	11105753	1877	1877	1877	1877	0
717	20241031	091800	11105753	1877	1874	1877	1868	89
718	20241031	091700	10938970	1874	1874	1874	1874	17
719	20241031	091600	10907112	1874	1874	1874	1874	1
720	20241031	091500	10905238	1874	1874	1874	1874	0
721	20241031	091400	10905238	1874	1874	1874	1874	1
722	20241031	091300	10903364	1874	1874	1874	1874	0
723	20241031	091200	10903364	1874	1874	1874	1874	0
724	20241031	091100	10903364	1874	1874	1874	1874	100
725	20241031	091000	10715964	1877	1877	1877	1877	0
726	20241031	090900	10715964	1877	1863	1877	1862	228
727	20241031	090800	10291112	1873	1872	1873	1872	397
728	20241031	090700	9547532	1873	1873	1873	1873	351
729	20241031	090600	8890109	1873	1873	1873	1873	201
730	20241031	090500	8513636	1872	1873	1873	1872	5
731	20241031	090400	8504275	1873	1863	1873	1861	1402
732	20241031	090300	5895121	1862	1862	1862	1862	0
733	20241031	090200	5895121	1862	1860	1862	1860	2471
734	20241031	090100	1298893	1790	1790	1790	1790	0
735	20241031	090000	1298893	1790	1890	1891	1790	704