KissMeData/003280/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	184000	2681904290	1900	1900	1900	1900	23992
3	20241031	183900	2681904290	1900	1900	1900	1900	0
4	20241031	183800	2681904290	1900	1900	1900	1900	0
5	20241031	183700	2681904290	1900	1900	1900	1900	0
6	20241031	183600	2681904290	1900	1900	1900	1900	0
7	20241031	183500	2681904290	1900	1900	1900	1900	0
8	20241031	183400	2681904290	1900	1900	1900	1900	0
9	20241031	183300	2681904290	1900	1900	1900	1900	0
10	20241031	183200	2681904290	1900	1900	1900	1900	0
11	20241031	183100	2681904290	1900	1900	1900	1900	0
12	20241031	183000	2681904290	1900	1900	1900	1900	0
13	20241031	182900	2681904290	1900	1900	1900	1900	0
14	20241031	182800	2681904290	1900	1900	1900	1900	0
15	20241031	182700	2681904290	1900	1900	1900	1900	0
16	20241031	182600	2681904290	1900	1900	1900	1900	0
17	20241031	182500	2681904290	1900	1900	1900	1900	0
18	20241031	182400	2681904290	1900	1900	1900	1900	0
19	20241031	182300	2681904290	1900	1900	1900	1900	0
20	20241031	182200	2681904290	1900	1900	1900	1900	0
21	20241031	182100	2681904290	1900	1900	1900	1900	0
22	20241031	182000	2681904290	1900	1900	1900	1900	0
23	20241031	181900	2681904290	1900	1900	1900	1900	0
24	20241031	181800	2681904290	1900	1900	1900	1900	0
25	20241031	181700	2681904290	1900	1900	1900	1900	0
26	20241031	181600	2681904290	1900	1900	1900	1900	0
27	20241031	181500	2681904290	1900	1900	1900	1900	0
28	20241031	181400	2681904290	1900	1900	1900	1900	0
29	20241031	181300	2681904290	1900	1900	1900	1900	0
30	20241031	181200	2681904290	1900	1900	1900	1900	0
31	20241031	181100	2681904290	1900	1900	1900	1900	0
32	20241031	181000	2681904290	1900	1900	1900	1900	23992
33	20241031	180900	2681904290	1900	1900	1900	1900	0
34	20241031	180800	2681904290	1900	1900	1900	1900	0
35	20241031	180700	2681904290	1900	1900	1900	1900	0
36	20241031	180600	2681904290	1900	1900	1900	1900	0
37	20241031	180500	2681904290	1900	1900	1900	1900	0
38	20241031	180400	2681904290	1900	1900	1900	1900	0
39	20241031	180300	2681904290	1900	1900	1900	1900	0
40	20241031	180200	2681904290	1900	1900	1900	1900	0
41	20241031	180100	2681904290	1900	1900	1900	1900	0
42	20241031	180000	2681904290	1900	1900	1900	1900	0
43	20241031	175900	2681904290	1900	1900	1900	1900	0
44	20241031	175800	2681904290	1900	1900	1900	1900	0
45	20241031	175700	2681904290	1900	1900	1900	1900	0
46	20241031	175600	2681904290	1900	1900	1900	1900	0
47	20241031	175500	2681904290	1900	1900	1900	1900	0
48	20241031	175400	2681904290	1900	1900	1900	1900	0
49	20241031	175300	2681904290	1900	1900	1900	1900	0
50	20241031	175200	2681904290	1900	1900	1900	1900	0
51	20241031	175100	2681904290	1900	1900	1900	1900	0
52	20241031	175000	2681904290	1900	1900	1900	1900	0
53	20241031	174900	2681904290	1900	1900	1900	1900	0
54	20241031	174800	2681904290	1900	1900	1900	1900	0
55	20241031	174700	2681904290	1900	1900	1900	1900	0
56	20241031	174600	2681904290	1900	1900	1900	1900	0
57	20241031	174500	2681904290	1900	1900	1900	1900	0
58	20241031	174400	2681904290	1900	1900	1900	1900	0
59	20241031	174300	2681904290	1900	1900	1900	1900	0
60	20241031	174200	2681904290	1900	1900	1900	1900	0
61	20241031	174100	2681904290	1900	1900	1900	1900	0
62	20241031	174000	2681904290	1900	1900	1900	1900	23992
63	20241031	173900	2681904290	1900	1900	1900	1900	0
64	20241031	173800	2681904290	1900	1900	1900	1900	0
65	20241031	173700	2681904290	1900	1900	1900	1900	0
66	20241031	173600	2681904290	1900	1900	1900	1900	0
67	20241031	173500	2681904290	1900	1900	1900	1900	0
68	20241031	173400	2681904290	1900	1900	1900	1900	0
69	20241031	173300	2681904290	1900	1900	1900	1900	0
70	20241031	173200	2681904290	1900	1900	1900	1900	0
71	20241031	173100	2681904290	1900	1900	1900	1900	0
72	20241031	173000	2681904290	1900	1900	1900	1900	0
73	20241031	172900	2681904290	1900	1900	1900	1900	0
74	20241031	172800	2681904290	1900	1900	1900	1900	0
75	20241031	172700	2681904290	1900	1900	1900	1900	0
76	20241031	172600	2681904290	1900	1900	1900	1900	0
77	20241031	172500	2681904290	1900	1900	1900	1900	0
78	20241031	172400	2681904290	1900	1900	1900	1900	0
79	20241031	172300	2681904290	1900	1900	1900	1900	0
80	20241031	172200	2681904290	1900	1900	1900	1900	0
81	20241031	172100	2681904290	1900	1900	1900	1900	0
82	20241031	172000	2681904290	1900	1900	1900	1900	0
83	20241031	171900	2681904290	1900	1900	1900	1900	0
84	20241031	171800	2681904290	1900	1900	1900	1900	0
85	20241031	171700	2681904290	1900	1900	1900	1900	0
86	20241031	171600	2681904290	1900	1900	1900	1900	0
87	20241031	171500	2681904290	1900	1900	1900	1900	0
88	20241031	171400	2681904290	1900	1900	1900	1900	0
89	20241031	171300	2681904290	1900	1900	1900	1900	0
90	20241031	171200	2681904290	1900	1900	1900	1900	0
91	20241031	171100	2681904290	1900	1900	1900	1900	0
92	20241031	171000	2681904290	1900	1900	1900	1900	23992
93	20241031	170900	2681904290	1900	1900	1900	1900	0
94	20241031	170800	2681904290	1900	1900	1900	1900	0
95	20241031	170700	2681904290	1900	1900	1900	1900	0
96	20241031	170600	2681904290	1900	1900	1900	1900	0
97	20241031	170500	2681904290	1900	1900	1900	1900	0
98	20241031	170400	2681904290	1900	1900	1900	1900	0
99	20241031	170300	2681904290	1900	1900	1900	1900	0
100	20241031	170200	2681904290	1900	1900	1900	1900	0
101	20241031	170100	2681904290	1900	1900	1900	1900	0
102	20241031	170000	2681904290	1900	1900	1900	1900	0
103	20241031	165900	2681904290	1900	1900	1900	1900	0
104	20241031	165800	2681904290	1900	1900	1900	1900	0
105	20241031	165700	2681904290	1900	1900	1900	1900	0
106	20241031	165600	2681904290	1900	1900	1900	1900	0
107	20241031	165500	2681904290	1900	1900	1900	1900	0
108	20241031	165400	2681904290	1900	1900	1900	1900	0
109	20241031	165300	2681904290	1900	1900	1900	1900	0
110	20241031	165200	2681904290	1900	1900	1900	1900	0
111	20241031	165100	2681904290	1900	1900	1900	1900	0
112	20241031	165000	2681904290	1900	1900	1900	1900	0
113	20241031	164900	2681904290	1900	1900	1900	1900	0
114	20241031	164800	2681904290	1900	1900	1900	1900	0
115	20241031	164700	2681904290	1900	1900	1900	1900	0
116	20241031	164600	2681904290	1900	1900	1900	1900	0
117	20241031	164500	2681904290	1900	1900	1900	1900	0
118	20241031	164400	2681904290	1900	1900	1900	1900	0
119	20241031	164300	2681904290	1900	1900	1900	1900	0
120	20241031	164200	2681904290	1900	1900	1900	1900	0
121	20241031	164100	2681904290	1900	1900	1900	1900	0
122	20241031	164000	2681904290	1900	1900	1900	1900	23992
123	20241031	163900	2681904290	1900	1900	1900	1900	0
124	20241031	163800	2681904290	1900	1900	1900	1900	0
125	20241031	163700	2681904290	1900	1900	1900	1900	0
126	20241031	163600	2681904290	1900	1900	1900	1900	0
127	20241031	163500	2681904290	1900	1900	1900	1900	0
128	20241031	163400	2681904290	1900	1900	1900	1900	0
129	20241031	163300	2681904290	1900	1900	1900	1900	0
130	20241031	163200	2681904290	1900	1900	1900	1900	0
131	20241031	163100	2681904290	1900	1900	1900	1900	0
132	20241031	163000	2681904290	1900	1900	1900	1900	0
133	20241031	162900	2681904290	1900	1900	1900	1900	0
134	20241031	162800	2681904290	1900	1900	1900	1900	0
135	20241031	162700	2681904290	1900	1900	1900	1900	0
136	20241031	162600	2681904290	1900	1900	1900	1900	0
137	20241031	162500	2681904290	1900	1900	1900	1900	0
138	20241031	162400	2681904290	1900	1900	1900	1900	0
139	20241031	162300	2681904290	1900	1900	1900	1900	0
140	20241031	162200	2681904290	1900	1900	1900	1900	0
141	20241031	162100	2681904290	1900	1900	1900	1900	0
142	20241031	162000	2681904290	1900	1900	1900	1900	0
143	20241031	161900	2681904290	1900	1900	1900	1900	0
144	20241031	161800	2681904290	1900	1900	1900	1900	0
145	20241031	161700	2681904290	1900	1900	1900	1900	0
146	20241031	161600	2681904290	1900	1900	1900	1900	0
147	20241031	161500	2681904290	1900	1900	1900	1900	0
148	20241031	161400	2681904290	1900	1900	1900	1900	0
149	20241031	161300	2681904290	1900	1900	1900	1900	0
150	20241031	161200	2681904290	1900	1900	1900	1900	0
151	20241031	161100	2681904290	1900	1900	1900	1900	0
152	20241031	161000	2681904290	1900	1900	1900	1900	23992
153	20241031	160900	2681904290	1900	1900	1900	1900	0
154	20241031	160800	2681904290	1900	1900	1900	1900	0
155	20241031	160700	2681904290	1900	1900	1900	1900	0
156	20241031	160600	2681904290	1900	1900	1900	1900	0
157	20241031	160500	2681904290	1900	1900	1900	1900	0
158	20241031	160400	2681904290	1900	1900	1900	1900	0
159	20241031	160300	2681904290	1900	1900	1900	1900	0
160	20241031	160200	2681904290	1900	1900	1900	1900	0
161	20241031	160100	2681904290	1900	1900	1900	1900	0
162	20241031	160000	2681904290	1900	1900	1900	1900	0
163	20241031	155900	2681904290	1900	1900	1900	1900	0
164	20241031	155800	2681904290	1900	1900	1900	1900	0
165	20241031	155700	2681904290	1900	1900	1900	1900	0
166	20241031	155600	2681904290	1900	1900	1900	1900	0
167	20241031	155500	2681904290	1900	1900	1900	1900	0
168	20241031	155400	2681904290	1900	1900	1900	1900	0
169	20241031	155300	2681904290	1900	1900	1900	1900	0
170	20241031	155200	2681904290	1900	1900	1900	1900	0
171	20241031	155100	2681904290	1900	1900	1900	1900	0
172	20241031	155000	2681904290	1900	1900	1900	1900	0
173	20241031	154900	2681904290	1900	1900	1900	1900	0
174	20241031	154800	2681904290	1900	1900	1900	1900	0
175	20241031	154700	2681904290	1900	1900	1900	1900	0
176	20241031	154600	2681904290	1900	1900	1900	1900	0
177	20241031	154500	2681904290	1900	1900	1900	1900	0
178	20241031	154400	2681904290	1900	1900	1900	1900	0
179	20241031	154300	2681904290	1900	1900	1900	1900	0
180	20241031	154200	2681904290	1900	1900	1900	1900	0
181	20241031	154100	2681904290	1900	1900	1900	1900	0
182	20241031	154000	2681904290	1900	1900	1900	1900	23992
183	20241031	153900	2681904290	1900	1900	1900	1900	0
184	20241031	153800	2681904290	1900	1900	1900	1900	0
185	20241031	153700	2681904290	1900	1900	1900	1900	0
186	20241031	153600	2681904290	1900	1900	1900	1900	0
187	20241031	153500	2681904290	1900	1900	1900	1900	0
188	20241031	153400	2681904290	1900	1900	1900	1900	0
189	20241031	153300	2681904290	1900	1900	1900	1900	0
190	20241031	153200	2681904290	1900	1900	1900	1900	0
191	20241031	153100	2681904290	1900	1900	1900	1900	0
192	20241031	153000	2681904290	1900	1900	1900	1900	23992
193	20241031	152900	2636319490	1899	1899	1899	1899	0
194	20241031	152800	2636319490	1899	1899	1899	1899	0
195	20241031	152700	2636319490	1899	1899	1899	1899	0
196	20241031	152600	2636319490	1899	1899	1899	1899	0
197	20241031	152500	2636319490	1899	1899	1899	1899	0
198	20241031	152400	2636319490	1899	1899	1899	1899	0
199	20241031	152300	2636319490	1899	1899	1899	1899	0
200	20241031	152200	2636319490	1899	1899	1899	1899	0
201	20241031	152100	2636319490	1899	1899	1899	1899	0
202	20241031	152000	2636319490	1899	1899	1899	1899	0
203	20241031	151900	2636319490	1899	1900	1903	1899	11348
204	20241031	151800	2614757591	1901	1901	1901	1901	1741
205	20241031	151700	2611447950	1900	1903	1903	1900	2202
206	20241031	151600	2607263849	1902	1903	1903	1902	120
207	20241031	151500	2607035599	1901	1901	1901	1900	11249
208	20241031	151400	2585652790	1901	1901	1901	1901	603
209	20241031	151300	2584506487	1901	1900	1901	1899	6003
210	20241031	151200	2573101906	1900	1900	1901	1900	7180
211	20241031	151100	2559459806	1900	1900	1900	1899	528
212	20241031	151000	2558456912	1899	1901	1901	1899	15134
213	20241031	150900	2529705654	1900	1903	1903	1900	8724
214	20241031	150800	2513122171	1902	1902	1902	1901	5069
215	20241031	150700	2503484843	1902	1902	1902	1902	318
216	20241031	150600	2502880007	1903	1903	1903	1902	363
217	20241031	150500	2502189418	1902	1901	1903	1901	2199
218	20241031	150400	2498008016	1904	1903	1904	1902	3934
219	20241031	150300	2490525499	1903	1904	1904	1903	4542
220	20241031	150200	2481881985	1903	1903	1904	1903	2634
221	20241031	150100	2476868862	1904	1904	1904	1904	21
222	20241031	150000	2476828878	1904	1905	1907	1904	6575
223	20241031	145900	2464307681	1905	1906	1907	1905	1302
224	20241031	145800	2461827325	1909	1906	1909	1906	10456
225	20241031	145700	2441878112	1906	1906	1906	1904	344
226	20241031	145600	2441223087	1905	1905	1906	1905	663
227	20241031	145500	2439960067	1905	1905	1906	1905	992
228	20241031	145400	2438070156	1905	1905	1906	1905	423
229	20241031	145300	2437264336	1906	1905	1906	1905	49
230	20241031	145200	2437170974	1905	1905	1906	1905	3516
231	20241031	145100	2430472874	1906	1906	1907	1906	693
232	20241031	145000	2429152014	1906	1906	1906	1906	38
233	20241031	144900	2429079586	1906	1907	1908	1906	2501
234	20241031	144800	2424310188	1907	1904	1907	1903	21677
235	20241031	144700	2383016228	1904	1904	1905	1903	420
236	20241031	144600	2382216591	1904	1906	1906	1904	1440
237	20241031	144500	2379474812	1906	1906	1906	1904	334
238	20241031	144400	2378838534	1907	1907	1907	1905	9968
239	20241031	144300	2359844024	1907	1908	1909	1907	4482
240	20241031	144200	2351295654	1908	1908	1908	1907	1743
241	20241031	144100	2347970053	1908	1907	1909	1907	1767
242	20241031	144000	2344599015	1907	1909	1909	1906	356
243	20241031	143900	2343920256	1908	1907	1908	1907	4608
244	20241031	143800	2335129821	1906	1907	1907	1906	462
245	20241031	143700	2334249111	1907	1908	1908	1907	293
246	20241031	143600	2333690359	1908	1908	1908	1907	323
247	20241031	143500	2333074121	1908	1907	1908	1906	3028
248	20241031	143400	2327298719	1907	1906	1907	1905	7158
249	20241031	143300	2313655821	1907	1905	1907	1905	490
250	20241031	143200	2312721938	1905	1904	1906	1904	992
251	20241031	143100	2310832220	1904	1905	1905	1904	552
252	20241031	143000	2309780712	1906	1905	1907	1904	1008
253	20241031	142900	2307859495	1904	1905	1905	1904	1502
254	20241031	142800	2304999684	1905	1907	1907	1904	433
255	20241031	142700	2304174827	1907	1909	1909	1907	31
256	20241031	142600	2304115658	1909	1904	1909	1903	5299
257	20241031	142500	2294008676	1903	1904	1904	1903	1008
258	20241031	142400	2292090451	1903	1902	1903	1902	785
259	20241031	142300	2290596635	1903	1902	1903	1902	334
260	20241031	142200	2289961361	1903	1903	1903	1902	445
261	20241031	142100	2289114940	1902	1903	1903	1902	45
262	20241031	142000	2289029340	1902	1903	1903	1901	815
263	20241031	141900	2287479200	1903	1903	1903	1902	194
264	20241031	141800	2287110054	1902	1902	1902	1901	161
265	20241031	141700	2286803873	1901	1903	1903	1901	6077
266	20241031	141600	2275245599	1903	1902	1903	1901	46
267	20241031	141500	2275158107	1903	1902	1903	1901	1075
268	20241031	141400	2273113794	1901	1903	1903	1901	344
269	20241031	141300	2272459779	1903	1902	1903	1902	496
270	20241031	141200	2271516386	1901	1901	1902	1901	336
271	20241031	141100	2270877633	1902	1901	1902	1900	1620
272	20241031	141000	2267797961	1901	1901	1901	1900	54
273	20241031	140900	2267695344	1901	1901	1901	1900	643
274	20241031	140800	2266473045	1900	1901	1901	1900	506
275	20241031	140700	2265511545	1901	1900	1901	1900	1423
276	20241031	140600	2262807468	1901	1902	1902	1901	2118
277	20241031	140500	2258780993	1901	1901	1902	1901	314
278	20241031	140400	2258184078	1902	1902	1902	1902	17
279	20241031	140300	2258151744	1902	1900	1904	1900	1938
280	20241031	140200	2254467790	1901	1900	1901	1900	6707
281	20241031	140100	2241723627	1901	1904	1904	1901	3290
282	20241031	140000	2235468663	1903	1902	1903	1902	1471
283	20241031	135900	2232670819	1902	1902	1903	1902	147
284	20241031	135800	2232391215	1902	1904	1904	1902	2560
285	20241031	135700	2227519993	1905	1905	1906	1905	505
286	20241031	135600	2226557966	1905	1904	1905	1904	44
287	20241031	135500	2226474188	1905	1904	1905	1904	1058
288	20241031	135400	2224459746	1905	1906	1907	1905	382
289	20241031	135300	2223731905	1906	1907	1907	1906	294
290	20241031	135200	2223171293	1908	1907	1909	1906	448
291	20241031	135100	2222316698	1908	1905	1909	1904	1477
292	20241031	135000	2219500838	1905	1904	1905	1904	59
293	20241031	134900	2219388481	1905	1908	1908	1905	3110
294	20241031	134800	2213462609	1908	1909	1909	1907	4412
295	20241031	134700	2205042793	1911	1909	1911	1909	13
296	20241031	134600	2205017970	1909	1911	1913	1909	12437
297	20241031	134500	2181264267	1911	1913	1914	1911	12092
298	20241031	134400	2158148701	1912	1910	1912	1909	2449
299	20241031	134300	2153467956	1909	1908	1910	1908	30289
300	20241031	134200	2095624350	1908	1908	1909	1908	296
301	20241031	134100	2095059581	1908	1908	1909	1907	1027
302	20241031	134000	2093100777	1908	1909	1909	1908	1599
303	20241031	133900	2090049880	1909	1909	1909	1908	50
304	20241031	133800	2089954473	1909	1907	1909	1907	7016
305	20241031	133700	2076571092	1908	1907	1908	1907	1439
306	20241031	133600	2073825727	1908	1904	1908	1904	16262
307	20241031	133500	2042830090	1905	1904	1905	1904	789
308	20241031	133400	2041327806	1903	1902	1905	1902	1316
309	20241031	133300	2038824621	1903	1902	1903	1902	4138
310	20241031	133200	2030954133	1902	1903	1903	1902	2290
311	20241031	133100	2026596550	1903	1905	1905	1903	4476
312	20241031	133000	2018074481	1904	1902	1904	1902	6017
313	20241031	132900	2006620969	1902	1904	1904	1902	2665
314	20241031	132800	2001549293	1904	1905	1905	1904	377
315	20241031	132700	2000831232	1905	1903	1905	1903	3613
316	20241031	132600	1993954875	1904	1904	1904	1903	134
317	20241031	132500	1993699759	1903	1904	1905	1903	2042
318	20241031	132400	1989811490	1905	1904	1905	1904	1125
319	20241031	132300	1987669076	1904	1905	1906	1904	245
320	20241031	132200	1987202269	1906	1902	1906	1902	10845
321	20241031	132100	1966552944	1902	1903	1903	1901	2401
322	20241031	132000	1961986361	1902	1904	1904	1902	1613
323	20241031	131900	1958917207	1903	1902	1903	1901	2894
324	20241031	131800	1953410210	1901	1902	1902	1901	2065
325	20241031	131700	1949483429	1902	1903	1903	1901	1437
326	20241031	131600	1946750636	1902	1903	1903	1902	92
327	20241031	131500	1946575650	1902	1902	1904	1901	5762
328	20241031	131400	1935619313	1902	1902	1903	1901	2708
329	20241031	131300	1930468285	1902	1900	1902	1900	20090
330	20241031	131200	1892276022	1902	1899	1902	1899	1620
331	20241031	131100	1889198803	1901	1900	1902	1899	1292
332	20241031	131000	1886744052	1901	1902	1902	1900	1848
333	20241031	130900	1883231172	1902	1901	1902	1901	1048
334	20241031	130800	1881238023	1902	1901	1902	1901	534
335	20241031	130700	1880222389	1902	1902	1902	1901	852
336	20241031	130600	1878602676	1901	1900	1901	1900	3159
337	20241031	130500	1872598920	1899	1899	1899	1899	632
338	20241031	130400	1871398752	1898	1899	1899	1898	815
339	20241031	130300	1869851387	1899	1900	1900	1899	565
340	20241031	130200	1868778412	1900	1895	1900	1895	22490
341	20241031	130100	1826069115	1896	1896	1896	1895	311
342	20241031	130000	1825479732	1897	1895	1897	1895	2892
343	20241031	125900	1819995727	1896	1895	1896	1895	40
344	20241031	125800	1819919925	1897	1896	1897	1896	60
345	20241031	125700	1819806163	1897	1895	1897	1895	1529
346	20241031	125600	1816907484	1895	1895	1896	1895	424
347	20241031	125500	1816104002	1895	1895	1896	1895	198
348	20241031	125400	1815728790	1895	1896	1896	1895	548
349	20241031	125300	1814690222	1895	1896	1897	1895	1250
350	20241031	125200	1812320850	1897	1896	1897	1896	139
351	20241031	125100	1812057304	1897	1896	1897	1896	713
352	20241031	125000	1810705431	1896	1896	1897	1896	1095
353	20241031	124900	1808629275	1896	1896	1897	1896	1351
354	20241031	124800	1806067777	1896	1897	1897	1896	278
355	20241031	124700	1805540474	1896	1897	1897	1896	598
356	20241031	124600	1804406654	1896	1896	1897	1896	393
357	20241031	124500	1803661524	1896	1897	1897	1896	138
358	20241031	124400	1803399784	1897	1897	1897	1896	963
359	20241031	124300	1801573247	1897	1898	1898	1896	1909
360	20241031	124200	1797951004	1897	1895	1897	1894	10547
361	20241031	124100	1777956324	1895	1893	1896	1893	8047
362	20241031	124000	1762710795	1893	1892	1893	1892	46
363	20241031	123900	1762623762	1893	1893	1893	1892	1135
364	20241031	123800	1760476045	1893	1892	1893	1892	6404
365	20241031	123700	1748359617	1892	1892	1892	1891	45
366	20241031	123600	1748274519	1890	1891	1892	1890	5759
367	20241031	123500	1737388324	1892	1892	1892	1891	78
368	20241031	123400	1737240791	1892	1892	1892	1891	40
369	20241031	123300	1737165148	1891	1892	1892	1890	4647
370	20241031	123200	1728380619	1893	1892	1893	1892	46
371	20241031	123100	1728293578	1893	1892	1893	1892	559
372	20241031	123000	1727235948	1892	1894	1894	1892	5289
373	20241031	122900	1717224172	1893	1894	1895	1893	10158
374	20241031	122800	1697994950	1894	1895	1895	1894	1411
375	20241031	122700	1695321411	1894	1895	1895	1894	47
376	20241031	122600	1695232386	1894	1894	1895	1894	3512
377	20241031	122500	1688580653	1895	1895	1895	1894	352
378	20241031	122400	1687913962	1895	1895	1895	1894	50
379	20241031	122300	1687819257	1894	1895	1895	1894	800
380	20241031	122200	1686303993	1895	1895	1895	1894	2673
381	20241031	122100	1681238955	1895	1894	1895	1894	338
382	20241031	122000	1680598493	1895	1895	1895	1895	4
383	20241031	121900	1680590913	1894	1895	1895	1894	775
384	20241031	121800	1679123049	1894	1895	1895	1894	2750
385	20241031	121700	1673911854	1895	1895	1895	1894	186
386	20241031	121600	1673559430	1895	1894	1895	1894	747
387	20241031	121500	1672144491	1895	1895	1895	1894	222
388	20241031	121400	1671724007	1894	1894	1895	1894	506
389	20241031	121300	1670765637	1895	1896	1896	1894	2289
390	20241031	121200	1666427997	1896	1896	1897	1895	3396
391	20241031	121100	1659989180	1898	1893	1898	1893	7329
392	20241031	121000	1646091537	1893	1891	1895	1891	5015
393	20241031	120900	1636598592	1893	1891	1893	1890	5285
394	20241031	120800	1626599462	1890	1891	1891	1890	1462
395	20241031	120700	1623836177	1890	1890	1890	1889	803
396	20241031	120600	1622318542	1890	1890	1890	1889	48
397	20241031	120500	1622227865	1889	1890	1890	1889	806
398	20241031	120400	1620705321	1890	1889	1890	1889	3612
399	20241031	120300	1613881712	1889	1889	1889	1889	14
400	20241031	120200	1613855266	1890	1889	1890	1888	944
401	20241031	120100	1612072801	1888	1888	1889	1888	581
402	20241031	120000	1610975771	1888	1888	1889	1888	224
403	20241031	115900	1610552748	1888	1885	1888	1885	3045
404	20241031	115800	1604808881	1886	1888	1888	1885	5005
405	20241031	115700	1595364326	1888	1889	1889	1888	1102
406	20241031	115600	1593282689	1890	1890	1890	1889	741
407	20241031	115500	1591882924	1890	1889	1890	1889	258
408	20241031	115400	1591395400	1890	1889	1890	1889	325
409	20241031	115300	1590781471	1890	1890	1890	1889	27
410	20241031	115200	1590730452	1890	1891	1891	1890	7023
411	20241031	115100	1577456961	1891	1892	1892	1891	1371
412	20241031	115000	1574863847	1891	1891	1891	1890	598
413	20241031	114900	1573733075	1891	1890	1891	1890	3278
414	20241031	114800	1567536676	1890	1891	1892	1890	3737
415	20241031	114700	1560468158	1892	1892	1892	1891	140
416	20241031	114600	1560203412	1892	1891	1893	1891	2505
417	20241031	114500	1555464452	1891	1892	1893	1891	5174
418	20241031	114400	1545674980	1892	1891	1893	1891	1373
419	20241031	114300	1543077595	1892	1892	1893	1891	725
420	20241031	114200	1541706294	1891	1892	1892	1891	41
421	20241031	114100	1541628758	1891	1891	1893	1891	3117
422	20241031	114000	1535733112	1891	1890	1891	1890	2474
423	20241031	113900	1531055246	1890	1890	1891	1890	1194
424	20241031	113800	1528798579	1890	1889	1890	1889	2247
425	20241031	113700	1524552444	1890	1891	1891	1890	2738
426	20241031	113600	1519377604	1890	1890	1891	1889	4751
427	20241031	113500	1510399452	1890	1890	1890	1889	8983
428	20241031	113400	1493421752	1891	1890	1891	1889	3810
429	20241031	113300	1486220906	1889	1890	1890	1888	5819
430	20241031	113200	1475225629	1890	1889	1890	1889	8139
431	20241031	113100	1459844958	1889	1881	1889	1881	11436
432	20241031	113000	1438270819	1880	1882	1882	1880	206
433	20241031	112900	1437883530	1880	1881	1882	1880	3674
434	20241031	112800	1430976254	1880	1881	1881	1879	5209
435	20241031	112700	1421184354	1881	1880	1881	1879	186
436	20241031	112600	1420834701	1880	1879	1880	1879	1354
437	20241031	112500	1418290514	1879	1880	1880	1879	3087
438	20241031	112400	1412490029	1881	1882	1882	1878	7019
439	20241031	112300	1399295060	1882	1882	1884	1882	2308
440	20241031	112200	1394948694	1884	1880	1884	1880	2278
441	20241031	112100	1390660171	1880	1880	1880	1879	378
442	20241031	112000	1389949900	1879	1879	1881	1879	7025
443	20241031	111900	1376743686	1878	1879	1879	1878	181
444	20241031	111800	1376403763	1879	1877	1879	1877	1401
445	20241031	111700	1373773742	1877	1878	1878	1877	394
446	20241031	111600	1373034092	1878	1877	1878	1877	769
447	20241031	111500	1371589945	1878	1878	1879	1878	963
448	20241031	111400	1369781418	1877	1876	1877	1875	2102
449	20241031	111300	1365837473	1875	1875	1875	1875	139
450	20241031	111200	1365576848	1876	1876	1876	1872	3831
451	20241031	111100	1358390383	1876	1875	1877	1873	2268
452	20241031	111000	1354140918	1876	1876	1876	1875	314
453	20241031	110900	1353551907	1876	1878	1878	1876	1018
454	20241031	110800	1351641120	1872	1876	1877	1872	8366
455	20241031	110700	1335962877	1873	1875	1877	1873	650
456	20241031	110600	1334744046	1876	1876	1877	1873	2979
457	20241031	110500	1329160455	1875	1875	1875	1875	580
458	20241031	110400	1328072955	1875	1875	1875	1874	424
459	20241031	110300	1327278317	1874	1874	1877	1874	159
460	20241031	110200	1326980235	1874	1873	1874	1872	883
461	20241031	110100	1325326793	1873	1874	1874	1871	7749
462	20241031	110000	1310818078	1875	1875	1875	1874	773
463	20241031	105900	1309369391	1874	1875	1876	1874	863
464	20241031	105800	1307751364	1876	1876	1876	1875	654
465	20241031	105700	1306525095	1877	1874	1877	1874	2065
466	20241031	105600	1302653793	1875	1875	1875	1874	1154
467	20241031	105500	1300490111	1874	1874	1874	1874	1978
468	20241031	105400	1296783339	1875	1874	1875	1874	1071
469	20241031	105300	1294776023	1875	1874	1875	1874	257
470	20241031	105200	1294294403	1874	1875	1875	1874	299
471	20241031	105100	1293734052	1875	1874	1875	1874	712
472	20241031	105000	1292399286	1875	1874	1875	1871	11164
473	20241031	104900	1271492946	1875	1875	1875	1874	337
474	20241031	104800	1270861107	1875	1875	1875	1874	483
475	20241031	104700	1269955527	1875	1876	1876	1873	108
476	20241031	104600	1269753040	1877	1875	1877	1874	1037
477	20241031	104500	1267809075	1874	1874	1875	1874	588
478	20241031	104400	1266707158	1873	1872	1874	1872	625
479	20241031	104300	1265536817	1873	1874	1874	1873	263
480	20241031	104200	1265044216	1874	1873	1874	1872	978
481	20241031	104100	1263213349	1874	1874	1874	1871	5212
482	20241031	104000	1253457554	1873	1875	1875	1873	2848
483	20241031	103900	1248122193	1875	1874	1875	1874	390
484	20241031	103800	1247391252	1874	1873	1874	1873	238
485	20241031	103700	1246945374	1874	1873	1874	1873	720
486	20241031	103600	1245596265	1872	1872	1873	1872	812
487	20241031	103500	1244076171	1872	1872	1872	1871	1310
488	20241031	103400	1241624162	1872	1873	1873	1872	993
489	20241031	103300	1239765258	1872	1872	1873	1871	1058
490	20241031	103200	1237784681	1872	1871	1873	1871	1443
491	20241031	103100	1235084511	1871	1873	1873	1871	455
492	20241031	103000	1234233164	1870	1872	1873	1870	12999
493	20241031	102900	1209919227	1873	1872	1873	1872	323
494	20241031	102800	1209314561	1873	1874	1874	1873	657
495	20241031	102700	1208083972	1873	1874	1874	1873	992
496	20241031	102600	1206225802	1874	1875	1875	1873	39
497	20241031	102500	1206152747	1873	1874	1875	1873	2378
498	20241031	102400	1201696483	1875	1875	1875	1874	488
499	20241031	102300	1200781794	1875	1875	1875	1874	802
500	20241031	102200	1199278698	1874	1874	1875	1874	277
501	20241031	102100	1198759597	1875	1875	1875	1874	349
502	20241031	102000	1198105545	1875	1871	1875	1871	3192
503	20241031	101900	1192127452	1873	1872	1873	1870	7184
504	20241031	101800	1178691436	1871	1872	1872	1871	2253
505	20241031	101700	1174476070	1873	1871	1873	1871	2494
506	20241031	101600	1169809238	1870	1871	1872	1870	1710
507	20241031	101500	1166610026	1870	1871	1872	1870	402
508	20241031	101400	1165858119	1870	1874	1874	1870	8456
509	20241031	101300	1150027417	1875	1875	1876	1874	747
510	20241031	101200	1148627119	1876	1876	1876	1875	112
511	20241031	101100	1148417054	1876	1876	1877	1876	884
512	20241031	101000	1146758666	1877	1876	1877	1876	1724
513	20241031	100900	1143522762	1877	1879	1881	1876	8640
514	20241031	100800	1127300912	1879	1876	1881	1876	7917
515	20241031	100700	1112435245	1874	1873	1874	1872	1938
516	20241031	100600	1108804306	1873	1874	1874	1872	206
517	20241031	100500	1108418501	1874	1874	1874	1866	60175
518	20241031	100400	995847642	1874	1875	1875	1874	2498
519	20241031	100300	991166367	1875	1875	1875	1874	919
520	20241031	100200	989443286	1875	1877	1877	1875	1284
521	20241031	100100	987034471	1877	1875	1877	1875	1209
522	20241031	100000	984765918	1876	1874	1876	1874	1650
523	20241031	095900	981672673	1874	1875	1875	1874	1325
524	20241031	095800	979189614	1875	1874	1875	1874	2456
525	20241031	095700	974586357	1875	1876	1876	1874	1782
526	20241031	095600	971244138	1876	1875	1876	1874	3863
527	20241031	095500	964003896	1875	1876	1876	1875	1003
528	20241031	095400	962123240	1875	1875	1875	1874	1579
529	20241031	095300	959162657	1875	1875	1875	1874	868
530	20241031	095200	957535994	1875	1875	1875	1874	1654
531	20241031	095100	954435284	1875	1874	1875	1874	459
532	20241031	095000	953575069	1874	1874	1874	1874	882
533	20241031	094900	951922201	1874	1872	1875	1872	26398
534	20241031	094800	902478819	1872	1872	1872	1871	1402
535	20241031	094700	899854312	1872	1872	1872	1871	1625
536	20241031	094600	896813884	1872	1872	1872	1871	1544
537	20241031	094500	893924550	1872	1872	1873	1871	4190
538	20241031	094400	886076970	1872	1873	1873	1870	10024
539	20241031	094300	867320109	1872	1875	1875	1872	6278
540	20241031	094200	855558393	1875	1875	1876	1875	1044
541	20241031	094100	853600891	1875	1877	1877	1875	5608
542	20241031	094000	843084001	1876	1876	1877	1876	310
543	20241031	093900	842502405	1876	1876	1877	1875	1015
544	20241031	093800	840598885	1876	1877	1877	1875	2654
545	20241031	093700	835619573	1878	1877	1878	1877	222
546	20241031	093600	835202867	1877	1875	1878	1875	3510
547	20241031	093500	828615318	1875	1873	1875	1872	36273
548	20241031	093400	760638364	1873	1872	1873	1871	7863
549	20241031	093300	745916845	1873	1871	1874	1871	8049
550	20241031	093200	730847557	1873	1872	1874	1870	26889
551	20241031	093100	680553121	1874	1878	1878	1872	52037
552	20241031	093000	582941822	1877	1879	1879	1877	3085
553	20241031	092900	577148510	1878	1879	1879	1878	1211
554	20241031	092800	574873267	1879	1880	1880	1878	28482
555	20241031	092700	521377989	1880	1879	1880	1877	29722
556	20241031	092600	465546312	1879	1879	1880	1878	4111
557	20241031	092500	457823642	1879	1878	1880	1878	1829
558	20241031	092400	454387249	1879	1882	1882	1879	22742
559	20241031	092300	411619603	1882	1882	1883	1882	715
560	20241031	092200	410273912	1882	1886	1887	1882	6175
561	20241031	092100	398636286	1886	1886	1886	1883	250
562	20241031	092000	398164908	1885	1886	1886	1882	18398
563	20241031	091900	363531300	1885	1886	1886	1885	1158
564	20241031	091800	361347374	1886	1885	1886	1885	128
565	20241031	091700	361106077	1885	1882	1885	1881	7783
566	20241031	091600	346454354	1882	1882	1882	1882	300
567	20241031	091500	345889754	1882	1882	1882	1882	755
568	20241031	091400	344468844	1882	1882	1882	1881	1683
569	20241031	091300	341301488	1882	1882	1882	1881	719
570	20241031	091200	339948390	1882	1883	1883	1881	4819
571	20241031	091100	330882785	1882	1881	1882	1880	4302
572	20241031	091000	322789655	1880	1882	1882	1880	4295
573	20241031	090900	314713049	1882	1885	1885	1879	54901
574	20241031	090800	211456568	1885	1886	1886	1883	7180
575	20241031	090700	197925609	1886	1887	1888	1885	24611
576	20241031	090600	151500426	1887	1888	1888	1887	5783
577	20241031	090500	140583222	1886	1887	1888	1886	15359
578	20241031	090400	111607102	1888	1887	1895	1886	6897
579	20241031	090300	98591984	1887	1887	1896	1886	15809
580	20241031	090200	68759790	1887	1897	1897	1887	16133
581	20241031	090100	38275227	1897	1899	1899	1891	7828
582	20241031	090000	23415285	1899	1889	1900	1889	12384