KissMeData/013520/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	190000	36392955	1891	1891	1891	1891	127
3	20241031	185900	36392955	1891	1891	1891	1891	0
4	20241031	185800	36392955	1891	1891	1891	1891	0
5	20241031	185700	36392955	1891	1891	1891	1891	0
6	20241031	185600	36392955	1891	1891	1891	1891	0
7	20241031	185500	36392955	1891	1891	1891	1891	0
8	20241031	185400	36392955	1891	1891	1891	1891	0
9	20241031	185300	36392955	1891	1891	1891	1891	0
10	20241031	185200	36392955	1891	1891	1891	1891	0
11	20241031	185100	36392955	1891	1891	1891	1891	0
12	20241031	185000	36392955	1891	1891	1891	1891	0
13	20241031	184900	36392955	1891	1891	1891	1891	0
14	20241031	184800	36392955	1891	1891	1891	1891	0
15	20241031	184700	36392955	1891	1891	1891	1891	0
16	20241031	184600	36392955	1891	1891	1891	1891	0
17	20241031	184500	36392955	1891	1891	1891	1891	0
18	20241031	184400	36392955	1891	1891	1891	1891	0
19	20241031	184300	36392955	1891	1891	1891	1891	0
20	20241031	184200	36392955	1891	1891	1891	1891	0
21	20241031	184100	36392955	1891	1891	1891	1891	0
22	20241031	184000	36392955	1891	1891	1891	1891	0
23	20241031	183900	36392955	1891	1891	1891	1891	0
24	20241031	183800	36392955	1891	1891	1891	1891	0
25	20241031	183700	36392955	1891	1891	1891	1891	0
26	20241031	183600	36392955	1891	1891	1891	1891	0
27	20241031	183500	36392955	1891	1891	1891	1891	0
28	20241031	183400	36392955	1891	1891	1891	1891	0
29	20241031	183300	36392955	1891	1891	1891	1891	0
30	20241031	183200	36392955	1891	1891	1891	1891	0
31	20241031	183100	36392955	1891	1891	1891	1891	0
32	20241031	183000	36392955	1891	1891	1891	1891	127
33	20241031	182900	36392955	1891	1891	1891	1891	0
34	20241031	182800	36392955	1891	1891	1891	1891	0
35	20241031	182700	36392955	1891	1891	1891	1891	0
36	20241031	182600	36392955	1891	1891	1891	1891	0
37	20241031	182500	36392955	1891	1891	1891	1891	0
38	20241031	182400	36392955	1891	1891	1891	1891	0
39	20241031	182300	36392955	1891	1891	1891	1891	0
40	20241031	182200	36392955	1891	1891	1891	1891	0
41	20241031	182100	36392955	1891	1891	1891	1891	0
42	20241031	182000	36392955	1891	1891	1891	1891	0
43	20241031	181900	36392955	1891	1891	1891	1891	0
44	20241031	181800	36392955	1891	1891	1891	1891	0
45	20241031	181700	36392955	1891	1891	1891	1891	0
46	20241031	181600	36392955	1891	1891	1891	1891	0
47	20241031	181500	36392955	1891	1891	1891	1891	0
48	20241031	181400	36392955	1891	1891	1891	1891	0
49	20241031	181300	36392955	1891	1891	1891	1891	0
50	20241031	181200	36392955	1891	1891	1891	1891	0
51	20241031	181100	36392955	1891	1891	1891	1891	0
52	20241031	181000	36392955	1891	1891	1891	1891	0
53	20241031	180900	36392955	1891	1891	1891	1891	0
54	20241031	180800	36392955	1891	1891	1891	1891	0
55	20241031	180700	36392955	1891	1891	1891	1891	0
56	20241031	180600	36392955	1891	1891	1891	1891	0
57	20241031	180500	36392955	1891	1891	1891	1891	0
58	20241031	180400	36392955	1891	1891	1891	1891	0
59	20241031	180300	36392955	1891	1891	1891	1891	0
60	20241031	180200	36392955	1891	1891	1891	1891	0
61	20241031	180100	36392955	1891	1891	1891	1891	0
62	20241031	180000	36392955	1891	1891	1891	1891	127
63	20241031	175900	36392955	1891	1891	1891	1891	0
64	20241031	175800	36392955	1891	1891	1891	1891	0
65	20241031	175700	36392955	1891	1891	1891	1891	0
66	20241031	175600	36392955	1891	1891	1891	1891	0
67	20241031	175500	36392955	1891	1891	1891	1891	0
68	20241031	175400	36392955	1891	1891	1891	1891	0
69	20241031	175300	36392955	1891	1891	1891	1891	0
70	20241031	175200	36392955	1891	1891	1891	1891	0
71	20241031	175100	36392955	1891	1891	1891	1891	0
72	20241031	175000	36392955	1891	1891	1891	1891	0
73	20241031	174900	36392955	1891	1891	1891	1891	0
74	20241031	174800	36392955	1891	1891	1891	1891	0
75	20241031	174700	36392955	1891	1891	1891	1891	0
76	20241031	174600	36392955	1891	1891	1891	1891	0
77	20241031	174500	36392955	1891	1891	1891	1891	0
78	20241031	174400	36392955	1891	1891	1891	1891	0
79	20241031	174300	36392955	1891	1891	1891	1891	0
80	20241031	174200	36392955	1891	1891	1891	1891	0
81	20241031	174100	36392955	1891	1891	1891	1891	0
82	20241031	174000	36392955	1891	1891	1891	1891	0
83	20241031	173900	36392955	1891	1891	1891	1891	0
84	20241031	173800	36392955	1891	1891	1891	1891	0
85	20241031	173700	36392955	1891	1891	1891	1891	0
86	20241031	173600	36392955	1891	1891	1891	1891	0
87	20241031	173500	36392955	1891	1891	1891	1891	0
88	20241031	173400	36392955	1891	1891	1891	1891	0
89	20241031	173300	36392955	1891	1891	1891	1891	0
90	20241031	173200	36392955	1891	1891	1891	1891	0
91	20241031	173100	36392955	1891	1891	1891	1891	0
92	20241031	173000	36392955	1891	1891	1891	1891	127
93	20241031	172900	36392955	1891	1891	1891	1891	0
94	20241031	172800	36392955	1891	1891	1891	1891	0
95	20241031	172700	36392955	1891	1891	1891	1891	0
96	20241031	172600	36392955	1891	1891	1891	1891	0
97	20241031	172500	36392955	1891	1891	1891	1891	0
98	20241031	172400	36392955	1891	1891	1891	1891	0
99	20241031	172300	36392955	1891	1891	1891	1891	0
100	20241031	172200	36392955	1891	1891	1891	1891	0
101	20241031	172100	36392955	1891	1891	1891	1891	0
102	20241031	172000	36392955	1891	1891	1891	1891	0
103	20241031	171900	36392955	1891	1891	1891	1891	0
104	20241031	171800	36392955	1891	1891	1891	1891	0
105	20241031	171700	36392955	1891	1891	1891	1891	0
106	20241031	171600	36392955	1891	1891	1891	1891	0
107	20241031	171500	36392955	1891	1891	1891	1891	0
108	20241031	171400	36392955	1891	1891	1891	1891	0
109	20241031	171300	36392955	1891	1891	1891	1891	0
110	20241031	171200	36392955	1891	1891	1891	1891	0
111	20241031	171100	36392955	1891	1891	1891	1891	0
112	20241031	171000	36392955	1891	1891	1891	1891	0
113	20241031	170900	36392955	1891	1891	1891	1891	0
114	20241031	170800	36392955	1891	1891	1891	1891	0
115	20241031	170700	36392955	1891	1891	1891	1891	0
116	20241031	170600	36392955	1891	1891	1891	1891	0
117	20241031	170500	36392955	1891	1891	1891	1891	0
118	20241031	170400	36392955	1891	1891	1891	1891	0
119	20241031	170300	36392955	1891	1891	1891	1891	0
120	20241031	170200	36392955	1891	1891	1891	1891	0
121	20241031	170100	36392955	1891	1891	1891	1891	0
122	20241031	170000	36392955	1891	1891	1891	1891	127
123	20241031	165900	36392955	1891	1891	1891	1891	0
124	20241031	165800	36392955	1891	1891	1891	1891	0
125	20241031	165700	36392955	1891	1891	1891	1891	0
126	20241031	165600	36392955	1891	1891	1891	1891	0
127	20241031	165500	36392955	1891	1891	1891	1891	0
128	20241031	165400	36392955	1891	1891	1891	1891	0
129	20241031	165300	36392955	1891	1891	1891	1891	0
130	20241031	165200	36392955	1891	1891	1891	1891	0
131	20241031	165100	36392955	1891	1891	1891	1891	0
132	20241031	165000	36392955	1891	1891	1891	1891	0
133	20241031	164900	36392955	1891	1891	1891	1891	0
134	20241031	164800	36392955	1891	1891	1891	1891	0
135	20241031	164700	36392955	1891	1891	1891	1891	0
136	20241031	164600	36392955	1891	1891	1891	1891	0
137	20241031	164500	36392955	1891	1891	1891	1891	0
138	20241031	164400	36392955	1891	1891	1891	1891	0
139	20241031	164300	36392955	1891	1891	1891	1891	0
140	20241031	164200	36392955	1891	1891	1891	1891	0
141	20241031	164100	36392955	1891	1891	1891	1891	0
142	20241031	164000	36392955	1891	1891	1891	1891	0
143	20241031	163900	36392955	1891	1891	1891	1891	0
144	20241031	163800	36392955	1891	1891	1891	1891	0
145	20241031	163700	36392955	1891	1891	1891	1891	0
146	20241031	163600	36392955	1891	1891	1891	1891	0
147	20241031	163500	36392955	1891	1891	1891	1891	0
148	20241031	163400	36392955	1891	1891	1891	1891	0
149	20241031	163300	36392955	1891	1891	1891	1891	0
150	20241031	163200	36392955	1891	1891	1891	1891	0
151	20241031	163100	36392955	1891	1891	1891	1891	0
152	20241031	163000	36392955	1891	1891	1891	1891	127
153	20241031	162900	36392955	1891	1891	1891	1891	0
154	20241031	162800	36392955	1891	1891	1891	1891	0
155	20241031	162700	36392955	1891	1891	1891	1891	0
156	20241031	162600	36392955	1891	1891	1891	1891	0
157	20241031	162500	36392955	1891	1891	1891	1891	0
158	20241031	162400	36392955	1891	1891	1891	1891	0
159	20241031	162300	36392955	1891	1891	1891	1891	0
160	20241031	162200	36392955	1891	1891	1891	1891	0
161	20241031	162100	36392955	1891	1891	1891	1891	0
162	20241031	162000	36392955	1891	1891	1891	1891	0
163	20241031	161900	36392955	1891	1891	1891	1891	0
164	20241031	161800	36392955	1891	1891	1891	1891	0
165	20241031	161700	36392955	1891	1891	1891	1891	0
166	20241031	161600	36392955	1891	1891	1891	1891	0
167	20241031	161500	36392955	1891	1891	1891	1891	0
168	20241031	161400	36392955	1891	1891	1891	1891	0
169	20241031	161300	36392955	1891	1891	1891	1891	0
170	20241031	161200	36392955	1891	1891	1891	1891	0
171	20241031	161100	36392955	1891	1891	1891	1891	0
172	20241031	161000	36392955	1891	1891	1891	1891	0
173	20241031	160900	36392955	1891	1891	1891	1891	0
174	20241031	160800	36392955	1891	1891	1891	1891	0
175	20241031	160700	36392955	1891	1891	1891	1891	0
176	20241031	160600	36392955	1891	1891	1891	1891	0
177	20241031	160500	36392955	1891	1891	1891	1891	0
178	20241031	160400	36392955	1891	1891	1891	1891	0
179	20241031	160300	36392955	1891	1891	1891	1891	0
180	20241031	160200	36392955	1891	1891	1891	1891	0
181	20241031	160100	36392955	1891	1891	1891	1891	0
182	20241031	160000	36392955	1891	1891	1891	1891	127
183	20241031	155900	36392955	1891	1891	1891	1891	0
184	20241031	155800	36392955	1891	1891	1891	1891	0
185	20241031	155700	36392955	1891	1891	1891	1891	0
186	20241031	155600	36392955	1891	1891	1891	1891	0
187	20241031	155500	36392955	1891	1891	1891	1891	0
188	20241031	155400	36392955	1891	1891	1891	1891	0
189	20241031	155300	36392955	1891	1891	1891	1891	0
190	20241031	155200	36392955	1891	1891	1891	1891	0
191	20241031	155100	36392955	1891	1891	1891	1891	0
192	20241031	155000	36392955	1891	1891	1891	1891	0
193	20241031	154900	36392955	1891	1891	1891	1891	0
194	20241031	154800	36392955	1891	1891	1891	1891	0
195	20241031	154700	36392955	1891	1891	1891	1891	0
196	20241031	154600	36392955	1891	1891	1891	1891	0
197	20241031	154500	36392955	1891	1891	1891	1891	0
198	20241031	154400	36392955	1891	1891	1891	1891	0
199	20241031	154300	36392955	1891	1891	1891	1891	0
200	20241031	154200	36392955	1891	1891	1891	1891	0
201	20241031	154100	36392955	1891	1891	1891	1891	0
202	20241031	154000	36392955	1891	1891	1891	1891	0
203	20241031	153900	36392955	1891	1891	1891	1891	0
204	20241031	153800	36392955	1891	1891	1891	1891	0
205	20241031	153700	36392955	1891	1891	1891	1891	0
206	20241031	153600	36392955	1891	1891	1891	1891	0
207	20241031	153500	36392955	1891	1891	1891	1891	0
208	20241031	153400	36392955	1891	1891	1891	1891	0
209	20241031	153300	36392955	1891	1891	1891	1891	0
210	20241031	153200	36392955	1891	1891	1891	1891	0
211	20241031	153100	36392955	1891	1891	1891	1891	0
212	20241031	153000	36392955	1891	1891	1891	1891	254
213	20241031	152900	36152798	1891	1891	1891	1891	0
214	20241031	152800	36152798	1891	1891	1891	1891	0
215	20241031	152700	36152798	1891	1891	1891	1891	0
216	20241031	152600	36152798	1891	1891	1891	1891	0
217	20241031	152500	36152798	1891	1891	1891	1891	0
218	20241031	152400	36152798	1891	1891	1891	1891	0
219	20241031	152300	36152798	1891	1891	1891	1891	0
220	20241031	152200	36152798	1891	1891	1891	1891	0
221	20241031	152100	36152798	1891	1891	1891	1891	0
222	20241031	152000	36152798	1891	1891	1891	1891	0
223	20241031	151900	36152798	1891	1891	1891	1891	2
224	20241031	151800	36149016	1891	1891	1891	1891	18
225	20241031	151700	36114978	1891	1891	1891	1891	0
226	20241031	151600	36114978	1891	1891	1891	1891	0
227	20241031	151500	36114978	1891	1891	1891	1891	0
228	20241031	151400	36114978	1891	1891	1891	1891	0
229	20241031	151300	36114978	1891	1891	1891	1891	0
230	20241031	151200	36114978	1891	1891	1891	1891	0
231	20241031	151100	36114978	1891	1891	1891	1891	0
232	20241031	151000	36114978	1891	1891	1891	1891	0
233	20241031	150900	36114978	1891	1891	1891	1891	0
234	20241031	150800	36114978	1891	1891	1891	1891	0
235	20241031	150700	36114978	1891	1891	1891	1891	0
236	20241031	150600	36114978	1891	1891	1891	1891	0
237	20241031	150500	36114978	1891	1891	1891	1891	0
238	20241031	150400	36114978	1891	1891	1891	1891	0
239	20241031	150300	36114978	1891	1891	1891	1891	0
240	20241031	150200	36114978	1891	1891	1891	1891	0
241	20241031	150100	36114978	1891	1888	1891	1888	7
242	20241031	150000	36101756	1887	1891	1891	1887	4
243	20241031	145900	36094199	1891	1891	1891	1891	1
244	20241031	145800	36092308	1891	1888	1891	1888	3
245	20241031	145700	36086638	1891	1891	1891	1891	2
246	20241031	145600	36082856	1888	1891	1891	1888	2
247	20241031	145500	36079077	1891	1891	1891	1891	1
248	20241031	145400	36077186	1891	1888	1891	1888	3
249	20241031	145300	36071516	1888	1888	1888	1888	1
250	20241031	145200	36069628	1891	1891	1891	1891	2
251	20241031	145100	36065846	1891	1891	1891	1891	2
252	20241031	145000	36062064	1888	1888	1888	1888	4
253	20241031	144900	36054512	1891	1891	1891	1891	1
254	20241031	144800	36052621	1891	1891	1891	1887	37
255	20241031	144700	35982782	1888	1891	1891	1888	3
256	20241031	144600	35977115	1891	1891	1891	1891	0
257	20241031	144500	35977115	1891	1891	1891	1891	2
258	20241031	144400	35973333	1888	1888	1888	1888	1
259	20241031	144300	35971445	1891	1891	1891	1891	0
260	20241031	144200	35971445	1891	1891	1891	1891	0
261	20241031	144100	35971445	1891	1891	1891	1891	2
262	20241031	144000	35967663	1891	1891	1891	1891	0
263	20241031	143900	35967663	1891	1891	1891	1891	0
264	20241031	143800	35967663	1891	1891	1891	1891	1
265	20241031	143700	35965772	1891	1891	1891	1891	1
266	20241031	143600	35963881	1891	1891	1891	1884	11
267	20241031	143500	35943111	1889	1889	1889	1889	0
268	20241031	143400	35943111	1889	1891	1891	1889	3
269	20241031	143300	35937440	1891	1891	1891	1891	0
270	20241031	143200	35937440	1891	1891	1891	1891	0
271	20241031	143100	35937440	1891	1891	1891	1891	1
272	20241031	143000	35935549	1891	1891	1891	1891	3
273	20241031	142900	35929876	1887	1887	1887	1887	1
274	20241031	142800	35927989	1887	1887	1887	1887	0
275	20241031	142700	35927989	1887	1891	1891	1887	3
276	20241031	142600	35922320	1891	1889	1891	1888	4
277	20241031	142500	35914763	1891	1891	1891	1891	0
278	20241031	142400	35914763	1891	1891	1891	1891	0
279	20241031	142300	35914763	1891	1889	1891	1889	3
280	20241031	142200	35909092	1891	1891	1891	1891	0
281	20241031	142100	35909092	1891	1891	1891	1891	0
282	20241031	142000	35909092	1891	1891	1891	1891	1
283	20241031	141900	35907201	1891	1891	1891	1891	1
284	20241031	141800	35905310	1891	1891	1891	1891	0
285	20241031	141700	35905310	1891	1891	1891	1891	0
286	20241031	141600	35905310	1891	1891	1891	1891	2
287	20241031	141500	35901528	1886	1886	1886	1886	1
288	20241031	141400	35899642	1886	1886	1886	1886	0
289	20241031	141300	35899642	1886	1886	1886	1886	1
290	20241031	141200	35897756	1891	1891	1891	1891	2
291	20241031	141100	35893974	1886	1886	1886	1886	1
292	20241031	141000	35892088	1886	1886	1886	1886	1
293	20241031	140900	35890202	1891	1891	1891	1891	2
294	20241031	140800	35886420	1886	1886	1886	1886	1
295	20241031	140700	35884534	1890	1890	1890	1890	1
296	20241031	140600	35882644	1891	1891	1891	1891	0
297	20241031	140500	35882644	1891	1891	1891	1891	2
298	20241031	140400	35878862	1885	1885	1885	1885	2
299	20241031	140300	35875092	1891	1891	1891	1891	1
300	20241031	140200	35873201	1885	1891	1891	1885	15
301	20241031	140100	35844920	1891	1885	1891	1885	27
302	20241031	140000	35793869	1885	1885	1885	1885	0
303	20241031	135900	35793869	1885	1885	1885	1885	0
304	20241031	135800	35793869	1885	1891	1891	1885	3
305	20241031	135700	35788202	1885	1885	1885	1885	1
306	20241031	135600	35786317	1891	1891	1891	1891	56
307	20241031	135500	35680421	1885	1885	1885	1885	1
308	20241031	135400	35678536	1891	1885	1891	1885	5
309	20241031	135300	35669087	1885	1885	1885	1885	0
310	20241031	135200	35669087	1885	1885	1885	1885	1
311	20241031	135100	35667202	1891	1891	1891	1891	1
312	20241031	135000	35665311	1891	1891	1891	1885	26
313	20241031	134900	35616151	1885	1885	1885	1885	1
314	20241031	134800	35614266	1891	1891	1891	1891	119
315	20241031	134700	35389237	1891	1885	1891	1885	3
316	20241031	134600	35383570	1885	1885	1885	1885	1
317	20241031	134500	35381685	1891	1891	1891	1891	0
318	20241031	134400	35381685	1891	1891	1891	1891	1
319	20241031	134300	35379794	1891	1891	1891	1885	110
320	20241031	134200	35171796	1885	1885	1885	1885	0
321	20241031	134100	35171796	1885	1885	1885	1885	7
322	20241031	134000	35158601	1885	1884	1891	1884	5
323	20241031	133900	35149166	1884	1891	1891	1884	374
324	20241031	133800	34441953	1884	1890	1891	1884	1673
325	20241031	133700	31280218	1890	1890	1890	1890	0
326	20241031	133600	31280218	1890	1886	1890	1886	3
327	20241031	133500	31274552	1890	1890	1890	1890	0
328	20241031	133400	31274552	1890	1890	1890	1890	0
329	20241031	133300	31274552	1890	1890	1890	1890	1
330	20241031	133200	31272662	1890	1885	1890	1885	2
331	20241031	133100	31268887	1890	1890	1890	1890	0
332	20241031	133000	31268887	1890	1890	1890	1890	0
333	20241031	132900	31268887	1890	1890	1890	1890	2
334	20241031	132800	31265107	1886	1886	1886	1886	0
335	20241031	132700	31265107	1886	1886	1886	1886	0
336	20241031	132600	31265107	1886	1886	1886	1886	1
337	20241031	132500	31263221	1890	1890	1890	1887	4
338	20241031	132400	31255664	1890	1890	1890	1890	1
339	20241031	132300	31253774	1886	1886	1886	1886	1
340	20241031	132200	31251888	1890	1890	1890	1890	2
341	20241031	132100	31248108	1886	1886	1886	1886	1
342	20241031	132000	31246222	1887	1887	1887	1887	0
343	20241031	131900	31246222	1887	1887	1887	1887	1
344	20241031	131800	31244335	1890	1890	1890	1890	2
345	20241031	131700	31240555	1886	1886	1886	1886	0
346	20241031	131600	31240555	1886	1886	1886	1886	0
347	20241031	131500	31240555	1886	1890	1890	1886	2
348	20241031	131400	31236779	1890	1890	1890	1890	1
349	20241031	131300	31234889	1885	1885	1885	1885	0
350	20241031	131200	31234889	1885	1885	1885	1885	1
351	20241031	131100	31233004	1885	1890	1890	1885	4
352	20241031	131000	31225449	1885	1885	1885	1885	0
353	20241031	130900	31225449	1885	1885	1885	1885	1
354	20241031	130800	31223564	1885	1885	1885	1885	1
355	20241031	130700	31221679	1890	1890	1890	1890	2
356	20241031	130600	31217899	1885	1885	1885	1885	1
357	20241031	130500	31216014	1885	1885	1885	1885	0
358	20241031	130400	31216014	1885	1890	1890	1885	3
359	20241031	130300	31210349	1884	1884	1884	1884	61
360	20241031	130200	31095425	1890	1890	1890	1890	0
361	20241031	130100	31095425	1890	1889	1890	1889	580
362	20241031	130000	29999795	1889	1889	1889	1889	3
363	20241031	125900	29994128	1883	1884	1884	1883	2
364	20241031	125800	29990361	1885	1885	1885	1885	0
365	20241031	125700	29990361	1885	1889	1889	1885	3
366	20241031	125600	29984702	1889	1888	1889	1888	4
367	20241031	125500	29977148	1885	1885	1885	1885	0
368	20241031	125400	29977148	1885	1885	1885	1885	1
369	20241031	125300	29975263	1889	1889	1889	1889	3
370	20241031	125200	29969596	1889	1889	1889	1889	0
371	20241031	125100	29969596	1889	1889	1889	1889	0
372	20241031	125000	29969596	1889	1889	1889	1889	1
373	20241031	124900	29967707	1889	1889	1889	1889	2
374	20241031	124800	29963929	1889	1889	1889	1889	0
375	20241031	124700	29963929	1889	1881	1889	1881	9
376	20241031	124600	29946992	1881	1889	1889	1881	4
377	20241031	124500	29939444	1889	1889	1889	1889	0
378	20241031	124400	29939444	1889	1889	1889	1889	0
379	20241031	124300	29939444	1889	1878	1889	1878	32
380	20241031	124200	29879337	1889	1889	1889	1889	2
381	20241031	124100	29875559	1889	1889	1889	1889	0
382	20241031	124000	29875559	1889	1889	1889	1889	0
383	20241031	123900	29875559	1889	1889	1889	1889	0
384	20241031	123800	29875559	1889	1876	1889	1876	25
385	20241031	123700	29828620	1875	1875	1875	1875	0
386	20241031	123600	29828620	1875	1876	1876	1875	2
387	20241031	123500	29824869	1876	1876	1876	1876	14
388	20241031	123400	29798605	1875	1875	1875	1875	0
389	20241031	123300	29798605	1875	1875	1875	1875	0
390	20241031	123200	29798605	1875	1875	1875	1875	1
391	20241031	123100	29796730	1876	1878	1878	1875	146
392	20241031	123000	29522833	1889	1889	1889	1889	0
393	20241031	122900	29522833	1889	1889	1889	1889	0
394	20241031	122800	29522833	1889	1889	1889	1889	2
395	20241031	122700	29519055	1889	1880	1889	1876	109
396	20241031	122600	29314547	1878	1878	1878	1878	0
397	20241031	122500	29314547	1878	1878	1878	1878	0
398	20241031	122400	29314547	1878	1889	1889	1878	123
399	20241031	122300	29083484	1886	1886	1886	1886	1
400	20241031	122200	29081598	1890	1890	1890	1890	0
401	20241031	122100	29081598	1890	1890	1890	1890	0
402	20241031	122000	29081598	1890	1885	1890	1885	9
403	20241031	121900	29064593	1886	1886	1886	1886	1
404	20241031	121800	29062707	1887	1887	1887	1887	1
405	20241031	121700	29060820	1887	1890	1890	1887	3
406	20241031	121600	29055153	1887	1887	1887	1887	0
407	20241031	121500	29055153	1887	1887	1887	1887	1
408	20241031	121400	29053266	1887	1889	1889	1887	7
409	20241031	121300	29040049	1887	1890	1890	1887	4
410	20241031	121200	29032495	1887	1887	1887	1887	0
411	20241031	121100	29032495	1887	1887	1887	1887	1
412	20241031	121000	29030608	1890	1890	1890	1890	2
413	20241031	120900	29026828	1887	1887	1887	1887	1
414	20241031	120800	29024941	1888	1889	1889	1888	2
415	20241031	120700	29021164	1890	1889	1890	1888	4
416	20241031	120600	29013607	1890	1890	1890	1890	2
417	20241031	120500	29009827	1890	1890	1890	1890	1
418	20241031	120400	29007937	1891	1891	1891	1891	0
419	20241031	120300	29007937	1891	1891	1891	1891	0
420	20241031	120200	29007937	1891	1891	1891	1891	2
421	20241031	120100	29004155	1891	1891	1891	1891	0
422	20241031	120000	29004155	1891	1891	1891	1891	0
423	20241031	115900	29004155	1891	1891	1891	1891	2
424	20241031	115800	29000373	1891	1891	1891	1891	0
425	20241031	115700	29000373	1891	1891	1891	1891	0
426	20241031	115600	29000373	1891	1891	1891	1891	0
427	20241031	115500	29000373	1891	1891	1891	1891	2
428	20241031	115400	28996591	1887	1887	1887	1887	4
429	20241031	115300	28989043	1892	1892	1892	1888	4
430	20241031	115200	28981479	1888	1892	1892	1888	2
431	20241031	115100	28977699	1892	1892	1892	1892	1
432	20241031	115000	28975807	1888	1888	1888	1888	2
433	20241031	114900	28972031	1888	1888	1888	1888	1
434	20241031	114800	28970143	1892	1892	1892	1892	2
435	20241031	114700	28966359	1888	1888	1888	1888	0
436	20241031	114600	28966359	1888	1892	1892	1888	3
437	20241031	114500	28960691	1892	1892	1892	1892	2
438	20241031	114400	28956907	1887	1888	1892	1887	66
439	20241031	114300	28832355	1892	1892	1892	1892	0
440	20241031	114200	28832355	1892	1891	1892	1891	2448
441	20241031	114100	24201264	1891	1891	1891	1891	2
442	20241031	114000	24197482	1891	1891	1891	1891	0
443	20241031	113900	24197482	1891	1891	1891	1891	1
444	20241031	113800	24195591	1891	1891	1891	1891	0
445	20241031	113700	24195591	1891	1891	1891	1891	2
446	20241031	113600	24191809	1892	1892	1892	1892	0
447	20241031	113500	24191809	1892	1892	1892	1892	1
448	20241031	113400	24189917	1892	1891	1892	1891	17
449	20241031	113300	24157769	1890	1890	1890	1890	2
450	20241031	113200	24153989	1890	1890	1890	1890	1
451	20241031	113100	24152099	1890	1890	1890	1890	0
452	20241031	113000	24152099	1890	1890	1890	1890	2
453	20241031	112900	24148319	1890	1890	1890	1890	0
454	20241031	112800	24148319	1890	1890	1890	1890	0
455	20241031	112700	24148319	1890	1890	1890	1890	0
456	20241031	112600	24148319	1890	1890	1890	1890	2
457	20241031	112500	24144539	1890	1890	1890	1890	0
458	20241031	112400	24144539	1890	1890	1890	1890	0
459	20241031	112300	24144539	1890	1890	1890	1890	2
460	20241031	112200	24140759	1874	1874	1874	1874	0
461	20241031	112100	24140759	1874	1874	1874	1874	0
462	20241031	112000	24140759	1874	1874	1874	1874	0
463	20241031	111900	24140759	1874	1890	1890	1874	3
464	20241031	111800	24135105	1875	1882	1882	1875	7
465	20241031	111700	24121951	1882	1883	1883	1882	2
466	20241031	111600	24118186	1884	1884	1884	1884	1
467	20241031	111500	24116302	1886	1886	1886	1886	2
468	20241031	111400	24112530	1886	1886	1886	1886	1
469	20241031	111300	24110644	1887	1887	1887	1887	0
470	20241031	111200	24110644	1887	1887	1887	1887	2
471	20241031	111100	24106870	1889	1889	1889	1889	0
472	20241031	111000	24106870	1889	1889	1889	1889	0
473	20241031	110900	24106870	1889	1889	1889	1889	0
474	20241031	110800	24106870	1889	1889	1889	1889	2
475	20241031	110700	24103092	1885	1885	1885	1885	0
476	20241031	110600	24103092	1885	1885	1885	1885	0
477	20241031	110500	24103092	1885	1885	1885	1885	1
478	20241031	110400	24101207	1885	1885	1885	1885	1
479	20241031	110300	24099322	1876	1876	1876	1876	0
480	20241031	110200	24099322	1876	1876	1876	1876	0
481	20241031	110100	24099322	1876	1886	1886	1876	8
482	20241031	110000	24084272	1888	1888	1888	1888	2
483	20241031	105900	24080496	1888	1888	1888	1888	1
484	20241031	105800	24078608	1889	1889	1889	1889	0
485	20241031	105700	24078608	1889	1889	1889	1889	2
486	20241031	105600	24074830	1880	1881	1881	1880	50
487	20241031	105500	23980829	1891	1891	1891	1891	0
488	20241031	105400	23980829	1891	1891	1891	1891	2
489	20241031	105300	23977047	1891	1891	1891	1891	1
490	20241031	105200	23975156	1891	1891	1891	1891	0
491	20241031	105100	23975156	1891	1891	1891	1891	0
492	20241031	105000	23975156	1891	1891	1891	1891	2
493	20241031	104900	23971374	1891	1891	1891	1891	1
494	20241031	104800	23969483	1891	1891	1891	1891	0
495	20241031	104700	23969483	1891	1891	1891	1891	1
496	20241031	104600	23967592	1891	1891	1891	1891	3
497	20241031	104500	23961919	1875	1892	1892	1875	31
498	20241031	104400	23903760	1889	1889	1889	1889	0
499	20241031	104300	23903760	1889	1889	1889	1889	2
500	20241031	104200	23899982	1889	1883	1889	1883	5
501	20241031	104100	23890551	1882	1882	1882	1882	0
502	20241031	104000	23890551	1882	1870	1882	1870	86
503	20241031	103900	23729588	1870	1870	1870	1870	60
504	20241031	103800	23617388	1870	1870	1870	1870	0
505	20241031	103700	23617388	1870	1870	1870	1870	0
506	20241031	103600	23617388	1870	1870	1870	1870	1
507	20241031	103500	23615518	1870	1870	1870	1870	1
508	20241031	103400	23613648	1870	1870	1870	1870	10
509	20241031	103300	23594948	1870	1870	1870	1870	0
510	20241031	103200	23594948	1870	1870	1870	1870	3
511	20241031	103100	23589338	1871	1871	1871	1871	0
512	20241031	103000	23589338	1871	1871	1871	1871	0
513	20241031	102900	23589338	1871	1871	1871	1871	1
514	20241031	102800	23587467	1871	1871	1871	1871	1
515	20241031	102700	23585596	1871	1871	1871	1871	38
516	20241031	102600	23514498	1871	1871	1871	1871	0
517	20241031	102500	23514498	1871	1861	1871	1861	513
518	20241031	102400	22559464	1861	1858	1861	1858	11
519	20241031	102300	22539002	1858	1861	1861	1858	51
520	20241031	102200	22444094	1861	1861	1861	1861	0
521	20241031	102100	22444094	1861	1861	1861	1861	2
522	20241031	102000	22440372	1857	1857	1857	1857	1
523	20241031	101900	22438515	1861	1861	1861	1861	0
524	20241031	101800	22438515	1861	1861	1861	1861	1
525	20241031	101700	22436654	1861	1861	1861	1857	3
526	20241031	101600	22431075	1861	1861	1861	1861	0
527	20241031	101500	22431075	1861	1861	1861	1861	0
528	20241031	101400	22431075	1861	1861	1861	1857	4
529	20241031	101300	22423635	1861	1861	1861	1861	0
530	20241031	101200	22423635	1861	1861	1861	1861	0
531	20241031	101100	22423635	1861	1861	1861	1861	1
532	20241031	101000	22421774	1861	1861	1861	1861	1
533	20241031	100900	22419913	1861	1861	1861	1861	0
534	20241031	100800	22419913	1861	1861	1861	1861	0
535	20241031	100700	22419913	1861	1861	1861	1861	4
536	20241031	100600	22412469	1861	1861	1861	1861	0
537	20241031	100500	22412469	1861	1860	1861	1860	11
538	20241031	100400	22392003	1860	1860	1860	1860	0
539	20241031	100300	22392003	1860	1860	1860	1860	2
540	20241031	100200	22388283	1860	1860	1860	1860	0
541	20241031	100100	22388283	1860	1860	1860	1860	1
542	20241031	100000	22386423	1861	1861	1861	1861	1
543	20241031	095900	22384562	1861	1859	1861	1859	102
544	20241031	095800	22194939	1859	1859	1859	1859	0
545	20241031	095700	22194939	1859	1858	1859	1858	2
546	20241031	095600	22191222	1858	1858	1858	1858	2
547	20241031	095500	22187506	1845	1845	1845	1845	0
548	20241031	095400	22187506	1845	1845	1845	1845	0
549	20241031	095300	22187506	1845	1845	1845	1845	0
550	20241031	095200	22187506	1845	1845	1845	1845	0
551	20241031	095100	22187506	1845	1845	1845	1845	0
552	20241031	095000	22187506	1845	1845	1845	1845	0
553	20241031	094900	22187506	1845	1852	1852	1845	2000
554	20241031	094800	18490756	1852	1852	1852	1852	0
555	20241031	094700	18490756	1852	1852	1852	1852	0
556	20241031	094600	18490756	1852	1852	1852	1852	0
557	20241031	094500	18490756	1852	1852	1852	1852	0
558	20241031	094400	18490756	1852	1852	1852	1852	1
559	20241031	094300	18488904	1861	1861	1861	1861	0
560	20241031	094200	18488904	1861	1861	1861	1861	0
561	20241031	094100	18488904	1861	1861	1861	1861	0
562	20241031	094000	18488904	1861	1861	1861	1861	1
563	20241031	093900	18487043	1850	1850	1850	1850	198
564	20241031	093800	18120743	1844	1845	1845	1844	100
565	20241031	093700	17936318	1845	1848	1848	1845	511
566	20241031	093600	16993012	1850	1850	1850	1850	0
567	20241031	093500	16993012	1850	1848	1850	1848	104
568	20241031	093400	16800620	1850	1856	1856	1850	1893
569	20241031	093300	13297578	1856	1856	1856	1856	4
570	20241031	093200	13290154	1861	1861	1861	1861	1
571	20241031	093100	13288293	1856	1856	1856	1856	4
572	20241031	093000	13280869	1856	1856	1856	1856	5
573	20241031	092900	13271589	1854	1854	1854	1854	0
574	20241031	092800	13271589	1854	1854	1854	1854	4
575	20241031	092700	13264173	1854	1854	1854	1854	4
576	20241031	092600	13256757	1854	1854	1854	1854	4
577	20241031	092500	13249341	1854	1854	1854	1854	1
578	20241031	092400	13247487	1854	1854	1854	1854	4
579	20241031	092300	13240071	1855	1854	1855	1854	95
580	20241031	092200	13063850	1854	1854	1854	1854	4
581	20241031	092100	13056434	1854	1854	1854	1854	0
582	20241031	092000	13056434	1854	1854	1854	1854	4
583	20241031	091900	13049018	1854	1854	1854	1854	4
584	20241031	091800	13041602	1854	1854	1854	1854	20
585	20241031	091700	13004522	1854	1854	1854	1854	4
586	20241031	091600	12997106	1854	1854	1854	1854	5
587	20241031	091500	12987836	1854	1854	1854	1854	4
588	20241031	091400	12980420	1846	1846	1846	1846	0
589	20241031	091300	12980420	1846	1847	1847	1845	1167
590	20241031	091200	10826437	1854	1854	1854	1854	4
591	20241031	091100	10819021	1846	1854	1854	1846	2073
592	20241031	091000	6981711	1850	1850	1850	1850	1
593	20241031	090900	6979861	1846	1846	1854	1846	431
594	20241031	090800	6180827	1846	1846	1846	1846	6
595	20241031	090700	6169751	1846	1847	1847	1846	105
596	20241031	090600	5975920	1848	1848	1848	1848	1
597	20241031	090500	5974072	1850	1857	1857	1850	775
598	20241031	090400	4540270	1874	1855	1874	1850	1979
599	20241031	090300	876753	1871	1855	1871	1855	70
600	20241031	090200	746871	1855	1855	1855	1855	5
601	20241031	090100	737596	1855	1855	1855	1855	5
602	20241031	090000	728321	1853	1853	1853	1853	180