KissMeData/254120/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	205900	170605219	1873	1873	1873	1873	595
3	20241031	205800	170605219	1873	1873	1873	1873	0
4	20241031	205700	170605219	1873	1873	1873	1873	0
5	20241031	205600	170605219	1873	1873	1873	1873	0
6	20241031	205500	170605219	1873	1873	1873	1873	0
7	20241031	205400	170605219	1873	1873	1873	1873	0
8	20241031	205300	170605219	1873	1873	1873	1873	0
9	20241031	205200	170605219	1873	1873	1873	1873	0
10	20241031	205100	170605219	1873	1873	1873	1873	0
11	20241031	205000	170605219	1873	1873	1873	1873	0
12	20241031	204900	170605219	1873	1873	1873	1873	0
13	20241031	204800	170605219	1873	1873	1873	1873	0
14	20241031	204700	170605219	1873	1873	1873	1873	0
15	20241031	204600	170605219	1873	1873	1873	1873	0
16	20241031	204500	170605219	1873	1873	1873	1873	0
17	20241031	204400	170605219	1873	1873	1873	1873	0
18	20241031	204300	170605219	1873	1873	1873	1873	0
19	20241031	204200	170605219	1873	1873	1873	1873	0
20	20241031	204100	170605219	1873	1873	1873	1873	0
21	20241031	204000	170605219	1873	1873	1873	1873	0
22	20241031	203900	170605219	1873	1873	1873	1873	0
23	20241031	203800	170605219	1873	1873	1873	1873	0
24	20241031	203700	170605219	1873	1873	1873	1873	0
25	20241031	203600	170605219	1873	1873	1873	1873	0
26	20241031	203500	170605219	1873	1873	1873	1873	0
27	20241031	203400	170605219	1873	1873	1873	1873	0
28	20241031	203300	170605219	1873	1873	1873	1873	0
29	20241031	203200	170605219	1873	1873	1873	1873	0
30	20241031	203100	170605219	1873	1873	1873	1873	0
31	20241031	203000	170605219	1873	1873	1873	1873	0
32	20241031	202900	170605219	1873	1873	1873	1873	595
33	20241031	202800	170605219	1873	1873	1873	1873	0
34	20241031	202700	170605219	1873	1873	1873	1873	0
35	20241031	202600	170605219	1873	1873	1873	1873	0
36	20241031	202500	170605219	1873	1873	1873	1873	0
37	20241031	202400	170605219	1873	1873	1873	1873	0
38	20241031	202300	170605219	1873	1873	1873	1873	0
39	20241031	202200	170605219	1873	1873	1873	1873	0
40	20241031	202100	170605219	1873	1873	1873	1873	0
41	20241031	202000	170605219	1873	1873	1873	1873	0
42	20241031	201900	170605219	1873	1873	1873	1873	0
43	20241031	201800	170605219	1873	1873	1873	1873	0
44	20241031	201700	170605219	1873	1873	1873	1873	0
45	20241031	201600	170605219	1873	1873	1873	1873	0
46	20241031	201500	170605219	1873	1873	1873	1873	0
47	20241031	201400	170605219	1873	1873	1873	1873	0
48	20241031	201300	170605219	1873	1873	1873	1873	0
49	20241031	201200	170605219	1873	1873	1873	1873	0
50	20241031	201100	170605219	1873	1873	1873	1873	0
51	20241031	201000	170605219	1873	1873	1873	1873	0
52	20241031	200900	170605219	1873	1873	1873	1873	0
53	20241031	200800	170605219	1873	1873	1873	1873	0
54	20241031	200700	170605219	1873	1873	1873	1873	0
55	20241031	200600	170605219	1873	1873	1873	1873	0
56	20241031	200500	170605219	1873	1873	1873	1873	0
57	20241031	200400	170605219	1873	1873	1873	1873	0
58	20241031	200300	170605219	1873	1873	1873	1873	0
59	20241031	200200	170605219	1873	1873	1873	1873	0
60	20241031	200100	170605219	1873	1873	1873	1873	0
61	20241031	200000	170605219	1873	1873	1873	1873	0
62	20241031	195900	170605219	1873	1873	1873	1873	595
63	20241031	195800	170605219	1873	1873	1873	1873	0
64	20241031	195700	170605219	1873	1873	1873	1873	0
65	20241031	195600	170605219	1873	1873	1873	1873	0
66	20241031	195500	170605219	1873	1873	1873	1873	0
67	20241031	195400	170605219	1873	1873	1873	1873	0
68	20241031	195300	170605219	1873	1873	1873	1873	0
69	20241031	195200	170605219	1873	1873	1873	1873	0
70	20241031	195100	170605219	1873	1873	1873	1873	0
71	20241031	195000	170605219	1873	1873	1873	1873	0
72	20241031	194900	170605219	1873	1873	1873	1873	0
73	20241031	194800	170605219	1873	1873	1873	1873	0
74	20241031	194700	170605219	1873	1873	1873	1873	0
75	20241031	194600	170605219	1873	1873	1873	1873	0
76	20241031	194500	170605219	1873	1873	1873	1873	0
77	20241031	194400	170605219	1873	1873	1873	1873	0
78	20241031	194300	170605219	1873	1873	1873	1873	0
79	20241031	194200	170605219	1873	1873	1873	1873	0
80	20241031	194100	170605219	1873	1873	1873	1873	0
81	20241031	194000	170605219	1873	1873	1873	1873	0
82	20241031	193900	170605219	1873	1873	1873	1873	0
83	20241031	193800	170605219	1873	1873	1873	1873	0
84	20241031	193700	170605219	1873	1873	1873	1873	0
85	20241031	193600	170605219	1873	1873	1873	1873	0
86	20241031	193500	170605219	1873	1873	1873	1873	0
87	20241031	193400	170605219	1873	1873	1873	1873	0
88	20241031	193300	170605219	1873	1873	1873	1873	0
89	20241031	193200	170605219	1873	1873	1873	1873	0
90	20241031	193100	170605219	1873	1873	1873	1873	0
91	20241031	193000	170605219	1873	1873	1873	1873	0
92	20241031	192900	170605219	1873	1873	1873	1873	595
93	20241031	192800	170605219	1873	1873	1873	1873	0
94	20241031	192700	170605219	1873	1873	1873	1873	0
95	20241031	192600	170605219	1873	1873	1873	1873	0
96	20241031	192500	170605219	1873	1873	1873	1873	0
97	20241031	192400	170605219	1873	1873	1873	1873	0
98	20241031	192300	170605219	1873	1873	1873	1873	0
99	20241031	192200	170605219	1873	1873	1873	1873	0
100	20241031	192100	170605219	1873	1873	1873	1873	0
101	20241031	192000	170605219	1873	1873	1873	1873	0
102	20241031	191900	170605219	1873	1873	1873	1873	0
103	20241031	191800	170605219	1873	1873	1873	1873	0
104	20241031	191700	170605219	1873	1873	1873	1873	0
105	20241031	191600	170605219	1873	1873	1873	1873	0
106	20241031	191500	170605219	1873	1873	1873	1873	0
107	20241031	191400	170605219	1873	1873	1873	1873	0
108	20241031	191300	170605219	1873	1873	1873	1873	0
109	20241031	191200	170605219	1873	1873	1873	1873	0
110	20241031	191100	170605219	1873	1873	1873	1873	0
111	20241031	191000	170605219	1873	1873	1873	1873	0
112	20241031	190900	170605219	1873	1873	1873	1873	0
113	20241031	190800	170605219	1873	1873	1873	1873	0
114	20241031	190700	170605219	1873	1873	1873	1873	0
115	20241031	190600	170605219	1873	1873	1873	1873	0
116	20241031	190500	170605219	1873	1873	1873	1873	0
117	20241031	190400	170605219	1873	1873	1873	1873	0
118	20241031	190300	170605219	1873	1873	1873	1873	0
119	20241031	190200	170605219	1873	1873	1873	1873	0
120	20241031	190100	170605219	1873	1873	1873	1873	0
121	20241031	190000	170605219	1873	1873	1873	1873	0
122	20241031	185900	170605219	1873	1873	1873	1873	595
123	20241031	185800	170605219	1873	1873	1873	1873	0
124	20241031	185700	170605219	1873	1873	1873	1873	0
125	20241031	185600	170605219	1873	1873	1873	1873	0
126	20241031	185500	170605219	1873	1873	1873	1873	0
127	20241031	185400	170605219	1873	1873	1873	1873	0
128	20241031	185300	170605219	1873	1873	1873	1873	0
129	20241031	185200	170605219	1873	1873	1873	1873	0
130	20241031	185100	170605219	1873	1873	1873	1873	0
131	20241031	185000	170605219	1873	1873	1873	1873	0
132	20241031	184900	170605219	1873	1873	1873	1873	0
133	20241031	184800	170605219	1873	1873	1873	1873	0
134	20241031	184700	170605219	1873	1873	1873	1873	0
135	20241031	184600	170605219	1873	1873	1873	1873	0
136	20241031	184500	170605219	1873	1873	1873	1873	0
137	20241031	184400	170605219	1873	1873	1873	1873	0
138	20241031	184300	170605219	1873	1873	1873	1873	0
139	20241031	184200	170605219	1873	1873	1873	1873	0
140	20241031	184100	170605219	1873	1873	1873	1873	0
141	20241031	184000	170605219	1873	1873	1873	1873	0
142	20241031	183900	170605219	1873	1873	1873	1873	0
143	20241031	183800	170605219	1873	1873	1873	1873	0
144	20241031	183700	170605219	1873	1873	1873	1873	0
145	20241031	183600	170605219	1873	1873	1873	1873	0
146	20241031	183500	170605219	1873	1873	1873	1873	0
147	20241031	183400	170605219	1873	1873	1873	1873	0
148	20241031	183300	170605219	1873	1873	1873	1873	0
149	20241031	183200	170605219	1873	1873	1873	1873	0
150	20241031	183100	170605219	1873	1873	1873	1873	0
151	20241031	183000	170605219	1873	1873	1873	1873	0
152	20241031	182900	170605219	1873	1873	1873	1873	595
153	20241031	182800	170605219	1873	1873	1873	1873	0
154	20241031	182700	170605219	1873	1873	1873	1873	0
155	20241031	182600	170605219	1873	1873	1873	1873	0
156	20241031	182500	170605219	1873	1873	1873	1873	0
157	20241031	182400	170605219	1873	1873	1873	1873	0
158	20241031	182300	170605219	1873	1873	1873	1873	0
159	20241031	182200	170605219	1873	1873	1873	1873	0
160	20241031	182100	170605219	1873	1873	1873	1873	0
161	20241031	182000	170605219	1873	1873	1873	1873	0
162	20241031	181900	170605219	1873	1873	1873	1873	0
163	20241031	181800	170605219	1873	1873	1873	1873	0
164	20241031	181700	170605219	1873	1873	1873	1873	0
165	20241031	181600	170605219	1873	1873	1873	1873	0
166	20241031	181500	170605219	1873	1873	1873	1873	0
167	20241031	181400	170605219	1873	1873	1873	1873	0
168	20241031	181300	170605219	1873	1873	1873	1873	0
169	20241031	181200	170605219	1873	1873	1873	1873	0
170	20241031	181100	170605219	1873	1873	1873	1873	0
171	20241031	181000	170605219	1873	1873	1873	1873	0
172	20241031	180900	170605219	1873	1873	1873	1873	0
173	20241031	180800	170605219	1873	1873	1873	1873	0
174	20241031	180700	170605219	1873	1873	1873	1873	0
175	20241031	180600	170605219	1873	1873	1873	1873	0
176	20241031	180500	170605219	1873	1873	1873	1873	0
177	20241031	180400	170605219	1873	1873	1873	1873	0
178	20241031	180300	170605219	1873	1873	1873	1873	0
179	20241031	180200	170605219	1873	1873	1873	1873	0
180	20241031	180100	170605219	1873	1873	1873	1873	0
181	20241031	180000	170605219	1873	1873	1873	1873	0
182	20241031	175900	170605219	1873	1873	1873	1873	595
183	20241031	175800	170605219	1873	1873	1873	1873	0
184	20241031	175700	170605219	1873	1873	1873	1873	0
185	20241031	175600	170605219	1873	1873	1873	1873	0
186	20241031	175500	170605219	1873	1873	1873	1873	0
187	20241031	175400	170605219	1873	1873	1873	1873	0
188	20241031	175300	170605219	1873	1873	1873	1873	0
189	20241031	175200	170605219	1873	1873	1873	1873	0
190	20241031	175100	170605219	1873	1873	1873	1873	0
191	20241031	175000	170605219	1873	1873	1873	1873	0
192	20241031	174900	170605219	1873	1873	1873	1873	0
193	20241031	174800	170605219	1873	1873	1873	1873	0
194	20241031	174700	170605219	1873	1873	1873	1873	0
195	20241031	174600	170605219	1873	1873	1873	1873	0
196	20241031	174500	170605219	1873	1873	1873	1873	0
197	20241031	174400	170605219	1873	1873	1873	1873	0
198	20241031	174300	170605219	1873	1873	1873	1873	0
199	20241031	174200	170605219	1873	1873	1873	1873	0
200	20241031	174100	170605219	1873	1873	1873	1873	0
201	20241031	174000	170605219	1873	1873	1873	1873	0
202	20241031	173900	170605219	1873	1873	1873	1873	0
203	20241031	173800	170605219	1873	1873	1873	1873	0
204	20241031	173700	170605219	1873	1873	1873	1873	0
205	20241031	173600	170605219	1873	1873	1873	1873	0
206	20241031	173500	170605219	1873	1873	1873	1873	0
207	20241031	173400	170605219	1873	1873	1873	1873	0
208	20241031	173300	170605219	1873	1873	1873	1873	0
209	20241031	173200	170605219	1873	1873	1873	1873	0
210	20241031	173100	170605219	1873	1873	1873	1873	0
211	20241031	173000	170605219	1873	1873	1873	1873	0
212	20241031	172900	170605219	1873	1873	1873	1873	595
213	20241031	172800	170605219	1873	1873	1873	1873	0
214	20241031	172700	170605219	1873	1873	1873	1873	0
215	20241031	172600	170605219	1873	1873	1873	1873	0
216	20241031	172500	170605219	1873	1873	1873	1873	0
217	20241031	172400	170605219	1873	1873	1873	1873	0
218	20241031	172300	170605219	1873	1873	1873	1873	0
219	20241031	172200	170605219	1873	1873	1873	1873	0
220	20241031	172100	170605219	1873	1873	1873	1873	0
221	20241031	172000	170605219	1873	1873	1873	1873	0
222	20241031	171900	170605219	1873	1873	1873	1873	0
223	20241031	171800	170605219	1873	1873	1873	1873	0
224	20241031	171700	170605219	1873	1873	1873	1873	0
225	20241031	171600	170605219	1873	1873	1873	1873	0
226	20241031	171500	170605219	1873	1873	1873	1873	0
227	20241031	171400	170605219	1873	1873	1873	1873	0
228	20241031	171300	170605219	1873	1873	1873	1873	0
229	20241031	171200	170605219	1873	1873	1873	1873	0
230	20241031	171100	170605219	1873	1873	1873	1873	0
231	20241031	171000	170605219	1873	1873	1873	1873	0
232	20241031	170900	170605219	1873	1873	1873	1873	0
233	20241031	170800	170605219	1873	1873	1873	1873	0
234	20241031	170700	170605219	1873	1873	1873	1873	0
235	20241031	170600	170605219	1873	1873	1873	1873	0
236	20241031	170500	170605219	1873	1873	1873	1873	0
237	20241031	170400	170605219	1873	1873	1873	1873	0
238	20241031	170300	170605219	1873	1873	1873	1873	0
239	20241031	170200	170605219	1873	1873	1873	1873	0
240	20241031	170100	170605219	1873	1873	1873	1873	0
241	20241031	170000	170605219	1873	1873	1873	1873	0
242	20241031	165900	170605219	1873	1873	1873	1873	595
243	20241031	165800	170605219	1873	1873	1873	1873	0
244	20241031	165700	170605219	1873	1873	1873	1873	0
245	20241031	165600	170605219	1873	1873	1873	1873	0
246	20241031	165500	170605219	1873	1873	1873	1873	0
247	20241031	165400	170605219	1873	1873	1873	1873	0
248	20241031	165300	170605219	1873	1873	1873	1873	0
249	20241031	165200	170605219	1873	1873	1873	1873	0
250	20241031	165100	170605219	1873	1873	1873	1873	0
251	20241031	165000	170605219	1873	1873	1873	1873	0
252	20241031	164900	170605219	1873	1873	1873	1873	0
253	20241031	164800	170605219	1873	1873	1873	1873	0
254	20241031	164700	170605219	1873	1873	1873	1873	0
255	20241031	164600	170605219	1873	1873	1873	1873	0
256	20241031	164500	170605219	1873	1873	1873	1873	0
257	20241031	164400	170605219	1873	1873	1873	1873	0
258	20241031	164300	170605219	1873	1873	1873	1873	0
259	20241031	164200	170605219	1873	1873	1873	1873	0
260	20241031	164100	170605219	1873	1873	1873	1873	0
261	20241031	164000	170605219	1873	1873	1873	1873	0
262	20241031	163900	170605219	1873	1873	1873	1873	0
263	20241031	163800	170605219	1873	1873	1873	1873	0
264	20241031	163700	170605219	1873	1873	1873	1873	0
265	20241031	163600	170605219	1873	1873	1873	1873	0
266	20241031	163500	170605219	1873	1873	1873	1873	0
267	20241031	163400	170605219	1873	1873	1873	1873	0
268	20241031	163300	170605219	1873	1873	1873	1873	0
269	20241031	163200	170605219	1873	1873	1873	1873	0
270	20241031	163100	170605219	1873	1873	1873	1873	0
271	20241031	163000	170605219	1873	1873	1873	1873	0
272	20241031	162900	170605219	1873	1873	1873	1873	595
273	20241031	162800	170605219	1873	1873	1873	1873	0
274	20241031	162700	170605219	1873	1873	1873	1873	0
275	20241031	162600	170605219	1873	1873	1873	1873	0
276	20241031	162500	170605219	1873	1873	1873	1873	0
277	20241031	162400	170605219	1873	1873	1873	1873	0
278	20241031	162300	170605219	1873	1873	1873	1873	0
279	20241031	162200	170605219	1873	1873	1873	1873	0
280	20241031	162100	170605219	1873	1873	1873	1873	0
281	20241031	162000	170605219	1873	1873	1873	1873	0
282	20241031	161900	170605219	1873	1873	1873	1873	0
283	20241031	161800	170605219	1873	1873	1873	1873	0
284	20241031	161700	170605219	1873	1873	1873	1873	0
285	20241031	161600	170605219	1873	1873	1873	1873	0
286	20241031	161500	170605219	1873	1873	1873	1873	0
287	20241031	161400	170605219	1873	1873	1873	1873	0
288	20241031	161300	170605219	1873	1873	1873	1873	0
289	20241031	161200	170605219	1873	1873	1873	1873	0
290	20241031	161100	170605219	1873	1873	1873	1873	0
291	20241031	161000	170605219	1873	1873	1873	1873	0
292	20241031	160900	170605219	1873	1873	1873	1873	0
293	20241031	160800	170605219	1873	1873	1873	1873	0
294	20241031	160700	170605219	1873	1873	1873	1873	0
295	20241031	160600	170605219	1873	1873	1873	1873	0
296	20241031	160500	170605219	1873	1873	1873	1873	0
297	20241031	160400	170605219	1873	1873	1873	1873	0
298	20241031	160300	170605219	1873	1873	1873	1873	0
299	20241031	160200	170605219	1873	1873	1873	1873	0
300	20241031	160100	170605219	1873	1873	1873	1873	0
301	20241031	160000	170605219	1873	1873	1873	1873	0
302	20241031	155900	170605219	1873	1873	1873	1873	595
303	20241031	155800	170605219	1873	1873	1873	1873	0
304	20241031	155700	170605219	1873	1873	1873	1873	0
305	20241031	155600	170605219	1873	1873	1873	1873	0
306	20241031	155500	170605219	1873	1873	1873	1873	0
307	20241031	155400	170605219	1873	1873	1873	1873	0
308	20241031	155300	170605219	1873	1873	1873	1873	0
309	20241031	155200	170605219	1873	1873	1873	1873	0
310	20241031	155100	170605219	1873	1873	1873	1873	0
311	20241031	155000	170605219	1873	1873	1873	1873	0
312	20241031	154900	170605219	1873	1873	1873	1873	0
313	20241031	154800	170605219	1873	1873	1873	1873	0
314	20241031	154700	170605219	1873	1873	1873	1873	0
315	20241031	154600	170605219	1873	1873	1873	1873	0
316	20241031	154500	170605219	1873	1873	1873	1873	0
317	20241031	154400	170605219	1873	1873	1873	1873	0
318	20241031	154300	170605219	1873	1873	1873	1873	0
319	20241031	154200	170605219	1873	1873	1873	1873	0
320	20241031	154100	170605219	1873	1873	1873	1873	0
321	20241031	154000	170605219	1873	1873	1873	1873	0
322	20241031	153900	170605219	1873	1873	1873	1873	0
323	20241031	153800	170605219	1873	1873	1873	1873	0
324	20241031	153700	170605219	1873	1873	1873	1873	0
325	20241031	153600	170605219	1873	1873	1873	1873	0
326	20241031	153500	170605219	1873	1873	1873	1873	0
327	20241031	153400	170605219	1873	1873	1873	1873	0
328	20241031	153300	170605219	1873	1873	1873	1873	0
329	20241031	153200	170605219	1873	1873	1873	1873	0
330	20241031	153100	170605219	1873	1873	1873	1873	0
331	20241031	153000	170605219	1873	1873	1873	1873	595
332	20241031	152900	169490784	1873	1873	1873	1873	0
333	20241031	152800	169490784	1873	1873	1873	1873	0
334	20241031	152700	169490784	1873	1873	1873	1873	0
335	20241031	152600	169490784	1873	1873	1873	1873	0
336	20241031	152500	169490784	1873	1873	1873	1873	0
337	20241031	152400	169490784	1873	1873	1873	1873	0
338	20241031	152300	169490784	1873	1873	1873	1873	0
339	20241031	152200	169490784	1873	1873	1873	1873	0
340	20241031	152100	169490784	1873	1873	1873	1873	0
341	20241031	152000	169490784	1873	1873	1873	1873	0
342	20241031	151900	169490784	1873	1872	1873	1863	118
343	20241031	151800	169269800	1873	1872	1873	1872	40
344	20241031	151700	169194901	1872	1861	1872	1861	551
345	20241031	151600	168168929	1871	1871	1871	1871	500
346	20241031	151500	167233429	1871	1871	1871	1871	0
347	20241031	151400	167233429	1871	1871	1871	1871	10
348	20241031	151300	167214719	1872	1865	1872	1865	190
349	20241031	151200	166859659	1865	1867	1867	1865	8
350	20241031	151100	166844733	1868	1867	1868	1867	2
351	20241031	151000	166840998	1851	1865	1865	1851	147
352	20241031	150900	166568696	1870	1866	1870	1866	101
353	20241031	150800	166380226	1866	1866	1866	1866	0
354	20241031	150700	166380226	1866	1866	1866	1866	0
355	20241031	150600	166380226	1866	1866	1866	1866	0
356	20241031	150500	166380226	1866	1868	1868	1866	267
357	20241031	150400	165881910	1867	1867	1867	1867	1
358	20241031	150300	165880043	1878	1875	1878	1875	2126
359	20241031	150200	161887433	1875	1875	1875	1875	4
360	20241031	150100	161879933	1877	1877	1877	1877	125
361	20241031	150000	161645308	1877	1867	1877	1867	415
362	20241031	145900	160869035	1849	1849	1849	1849	1
363	20241031	145800	160867186	1843	1873	1873	1843	1000
364	20241031	145700	159012017	1878	1878	1878	1878	0
365	20241031	145600	159012017	1878	1878	1878	1878	0
366	20241031	145500	159012017	1878	1878	1878	1878	0
367	20241031	145400	159012017	1878	1878	1878	1878	0
368	20241031	145300	159012017	1878	1878	1878	1878	0
369	20241031	145200	159012017	1878	1878	1878	1878	0
370	20241031	145100	159012017	1878	1878	1878	1878	0
371	20241031	145000	159012017	1878	1878	1878	1878	0
372	20241031	144900	159012017	1878	1878	1878	1878	0
373	20241031	144800	159012017	1878	1878	1878	1878	0
374	20241031	144700	159012017	1878	1870	1878	1870	18
375	20241031	144600	158978317	1870	1874	1874	1870	360
376	20241031	144500	158304905	1878	1878	1878	1878	0
377	20241031	144400	158304905	1878	1878	1878	1878	200
378	20241031	144300	157929305	1877	1877	1877	1877	117
379	20241031	144200	157709696	1879	1879	1879	1877	162
380	20241031	144100	157405356	1878	1879	1879	1878	973
381	20241031	144000	155577163	1879	1879	1879	1879	100
382	20241031	143900	155389263	1879	1879	1879	1879	106
383	20241031	143800	155190089	1879	1879	1879	1879	0
384	20241031	143700	155190089	1879	1878	1879	1878	230
385	20241031	143600	154758118	1878	1878	1878	1878	33
386	20241031	143500	154696144	1878	1878	1878	1878	0
387	20241031	143400	154696144	1878	1877	1878	1877	335
388	20241031	143300	154067268	1877	1877	1877	1877	167
389	20241031	143200	153753809	1877	1877	1877	1877	30
390	20241031	143100	153697499	1877	1877	1877	1877	15
391	20241031	143000	153669344	1876	1876	1876	1876	138
392	20241031	142900	153410456	1876	1876	1876	1876	6
393	20241031	142800	153399200	1876	1876	1876	1876	0
394	20241031	142700	153399200	1876	1876	1876	1876	0
395	20241031	142600	153399200	1876	1876	1876	1876	1
396	20241031	142500	153397324	1876	1876	1876	1876	10
397	20241031	142400	153378564	1876	1876	1876	1876	0
398	20241031	142300	153378564	1876	1876	1876	1876	0
399	20241031	142200	153378564	1876	1876	1876	1876	0
400	20241031	142100	153378564	1876	1876	1876	1876	30
401	20241031	142000	153322284	1874	1874	1874	1874	18
402	20241031	141900	153288552	1874	1874	1874	1874	17
403	20241031	141800	153256694	1874	1874	1874	1874	0
404	20241031	141700	153256694	1874	1874	1874	1874	150
405	20241031	141600	152975594	1874	1874	1874	1874	0
406	20241031	141500	152975594	1874	1872	1874	1872	347
407	20241031	141400	152326008	1872	1872	1872	1872	150
408	20241031	141300	152045208	1875	1875	1875	1875	300
409	20241031	141200	151482708	1875	1875	1875	1875	16
410	20241031	141100	151452708	1875	1875	1875	1875	0
411	20241031	141000	151452708	1875	1870	1875	1870	1125
412	20241031	140900	149348948	1876	1876	1876	1876	100
413	20241031	140800	149161348	1876	1876	1876	1876	17
414	20241031	140700	149129456	1877	1877	1877	1877	0
415	20241031	140600	149129456	1877	1877	1877	1877	3
416	20241031	140500	149123825	1875	1876	1876	1875	36
417	20241031	140400	149056303	1876	1875	1876	1875	312
418	20241031	140300	148471003	1875	1875	1875	1875	0
419	20241031	140200	148471003	1875	1875	1875	1875	98
420	20241031	140100	148287253	1875	1875	1875	1875	0
421	20241031	140000	148287253	1875	1875	1875	1875	0
422	20241031	135900	148287253	1875	1875	1875	1875	0
423	20241031	135800	148287253	1875	1875	1875	1875	0
424	20241031	135700	148287253	1875	1874	1875	1874	202
425	20241031	135600	147908603	1875	1875	1875	1875	0
426	20241031	135500	147908603	1875	1875	1875	1870	306
427	20241031	135400	147334883	1875	1873	1875	1873	192
428	20241031	135300	146975019	1870	1870	1870	1870	0
429	20241031	135200	146975019	1870	1870	1870	1870	0
430	20241031	135100	146975019	1870	1870	1870	1870	0
431	20241031	135000	146975019	1870	1870	1870	1870	0
432	20241031	134900	146975019	1870	1870	1870	1870	125
433	20241031	134800	146741269	1869	1869	1869	1869	0
434	20241031	134700	146741269	1869	1869	1869	1869	18
435	20241031	134600	146707627	1874	1873	1874	1873	500
436	20241031	134500	145770937	1873	1873	1873	1873	289
437	20241031	134400	145229640	1873	1872	1873	1872	2
438	20241031	134300	145225895	1872	1872	1872	1872	0
439	20241031	134200	145225895	1872	1872	1872	1872	4
440	20241031	134100	145218407	1873	1873	1873	1836	10043
441	20241031	134000	126571054	1872	1872	1872	1872	0
442	20241031	133900	126571054	1872	1872	1872	1872	437
443	20241031	133800	125752990	1873	1873	1873	1873	22
444	20241031	133700	125711784	1872	1872	1872	1872	0
445	20241031	133600	125711784	1872	1872	1872	1872	0
446	20241031	133500	125711784	1872	1872	1872	1872	28
447	20241031	133400	125659368	1872	1872	1872	1872	50
448	20241031	133300	125565768	1872	1872	1872	1872	8
449	20241031	133200	125550792	1872	1872	1872	1872	0
450	20241031	133100	125550792	1872	1872	1872	1872	0
451	20241031	133000	125550792	1872	1872	1872	1872	10
452	20241031	132900	125532072	1871	1871	1872	1871	134
453	20241031	132800	125281248	1871	1871	1871	1871	78
454	20241031	132700	125135310	1871	1871	1871	1871	1
455	20241031	132600	125133439	1871	1871	1871	1871	301
456	20241031	132500	124570268	1870	1870	1870	1870	0
457	20241031	132400	124570268	1870	1870	1870	1870	300
458	20241031	132300	124009268	1869	1868	1869	1868	174
459	20241031	132200	123684125	1868	1868	1868	1868	0
460	20241031	132100	123684125	1868	1868	1868	1868	0
461	20241031	132000	123684125	1868	1868	1868	1868	25
462	20241031	131900	123637425	1868	1868	1868	1868	10
463	20241031	131800	123618745	1868	1868	1868	1868	202
464	20241031	131700	123241409	1868	1868	1868	1868	0
465	20241031	131600	123241409	1868	1868	1868	1868	10
466	20241031	131500	123222729	1868	1868	1868	1868	10
467	20241031	131400	123204049	1868	1868	1868	1868	0
468	20241031	131300	123204049	1868	1868	1868	1868	359
469	20241031	131200	122533437	1867	1867	1867	1867	0
470	20241031	131100	122533437	1867	1867	1867	1867	200
471	20241031	131000	122160037	1866	1866	1866	1866	0
472	20241031	130900	122160037	1866	1866	1866	1866	194
473	20241031	130800	121798033	1866	1866	1866	1866	0
474	20241031	130700	121798033	1866	1866	1866	1866	3
475	20241031	130600	121792435	1868	1868	1868	1868	0
476	20241031	130500	121792435	1868	1868	1868	1868	0
477	20241031	130400	121792435	1868	1868	1868	1868	0
478	20241031	130300	121792435	1868	1868	1868	1868	7
479	20241031	130200	121779359	1868	1868	1868	1868	0
480	20241031	130100	121779359	1868	1867	1868	1867	87
481	20241031	130000	121616899	1867	1867	1867	1867	50
482	20241031	125900	121523549	1867	1867	1867	1867	161
483	20241031	125800	121222962	1868	1868	1868	1868	0
484	20241031	125700	121222962	1868	1868	1868	1868	0
485	20241031	125600	121222962	1868	1868	1868	1868	0
486	20241031	125500	121222962	1868	1868	1868	1868	0
487	20241031	125400	121222962	1868	1868	1868	1868	20
488	20241031	125300	121185602	1866	1866	1866	1866	0
489	20241031	125200	121185602	1866	1866	1866	1866	0
490	20241031	125100	121185602	1866	1866	1866	1866	130
491	20241031	125000	120943022	1869	1869	1869	1869	0
492	20241031	124900	120943022	1869	1865	1869	1865	149
493	20241031	124800	120664688	1866	1863	1866	1863	431
494	20241031	124700	119861673	1862	1860	1862	1860	1060
495	20241031	124600	117889424	1860	1860	1860	1860	0
496	20241031	124500	117889424	1860	1860	1860	1860	9
497	20241031	124400	117872684	1860	1860	1860	1860	0
498	20241031	124300	117872684	1860	1860	1860	1860	0
499	20241031	124200	117872684	1860	1860	1860	1860	0
500	20241031	124100	117872684	1860	1860	1860	1860	0
501	20241031	124000	117872684	1860	1859	1860	1857	310
502	20241031	123900	117296427	1860	1859	1860	1859	109
503	20241031	123800	117093688	1860	1860	1860	1860	0
504	20241031	123700	117093688	1860	1860	1860	1860	0
505	20241031	123600	117093688	1860	1860	1860	1860	0
506	20241031	123500	117093688	1860	1860	1860	1860	120
507	20241031	123400	116870488	1860	1860	1860	1860	2
508	20241031	123300	116866768	1861	1861	1861	1861	0
509	20241031	123200	116866768	1861	1861	1861	1861	0
510	20241031	123100	116866768	1861	1861	1861	1861	1
511	20241031	123000	116864907	1861	1861	1861	1861	0
512	20241031	122900	116864907	1861	1861	1861	1861	1
513	20241031	122800	116863046	1861	1861	1861	1861	0
514	20241031	122700	116863046	1861	1861	1861	1861	7
515	20241031	122600	116850019	1861	1861	1861	1861	0
516	20241031	122500	116850019	1861	1861	1861	1861	12
517	20241031	122400	116827687	1856	1856	1856	1856	0
518	20241031	122300	116827687	1856	1856	1856	1856	287
519	20241031	122200	116295015	1856	1856	1856	1856	0
520	20241031	122100	116295015	1856	1856	1856	1856	0
521	20241031	122000	116295015	1856	1856	1856	1856	7
522	20241031	121900	116282023	1855	1855	1855	1855	0
523	20241031	121800	116282023	1855	1855	1855	1855	0
524	20241031	121700	116282023	1855	1855	1855	1855	0
525	20241031	121600	116282023	1855	1855	1855	1855	0
526	20241031	121500	116282023	1855	1855	1855	1855	0
527	20241031	121400	116282023	1855	1855	1855	1855	0
528	20241031	121300	116282023	1855	1855	1855	1855	0
529	20241031	121200	116282023	1855	1855	1855	1855	0
530	20241031	121100	116282023	1855	1855	1855	1855	0
531	20241031	121000	116282023	1855	1855	1855	1855	0
532	20241031	120900	116282023	1855	1855	1855	1855	2
533	20241031	120800	116278313	1860	1860	1860	1860	0
534	20241031	120700	116278313	1860	1855	1860	1855	105
535	20241031	120600	116083533	1856	1856	1856	1856	0
536	20241031	120500	116083533	1856	1856	1856	1856	0
537	20241031	120400	116083533	1856	1856	1856	1856	0
538	20241031	120300	116083533	1856	1856	1856	1856	0
539	20241031	120200	116083533	1856	1856	1856	1856	0
540	20241031	120100	116083533	1856	1857	1857	1855	541
541	20241031	120000	115079480	1856	1856	1856	1856	0
542	20241031	115900	115079480	1856	1856	1856	1856	0
543	20241031	115800	115079480	1856	1856	1856	1856	0
544	20241031	115700	115079480	1856	1856	1856	1856	0
545	20241031	115600	115079480	1856	1856	1856	1856	0
546	20241031	115500	115079480	1856	1856	1856	1856	0
547	20241031	115400	115079480	1856	1856	1856	1856	0
548	20241031	115300	115079480	1856	1856	1856	1856	0
549	20241031	115200	115079480	1856	1856	1856	1856	2
550	20241031	115100	115075768	1859	1859	1859	1859	20
551	20241031	115000	115038588	1859	1859	1859	1859	11
552	20241031	114900	115018139	1859	1859	1859	1859	0
553	20241031	114800	115018139	1859	1859	1859	1859	10
554	20241031	114700	114999549	1859	1859	1859	1859	0
555	20241031	114600	114999549	1859	1859	1859	1859	5
556	20241031	114500	114990254	1859	1859	1859	1859	6
557	20241031	114400	114979100	1861	1861	1861	1861	0
558	20241031	114300	114979100	1861	1861	1861	1861	0
559	20241031	114200	114979100	1861	1861	1861	1861	0
560	20241031	114100	114979100	1861	1861	1861	1861	0
561	20241031	114000	114979100	1861	1861	1861	1861	10
562	20241031	113900	114960490	1861	1861	1861	1861	0
563	20241031	113800	114960490	1861	1861	1861	1861	20
564	20241031	113700	114923270	1861	1861	1861	1861	30
565	20241031	113600	114867440	1861	1861	1861	1861	1
566	20241031	113500	114865579	1861	1861	1861	1861	2
567	20241031	113400	114861857	1861	1861	1861	1861	1
568	20241031	113300	114859996	1861	1859	1861	1859	449
569	20241031	113200	114024450	1859	1858	1859	1858	202
570	20241031	113100	113648933	1857	1857	1857	1857	300
571	20241031	113000	113091833	1856	1856	1856	1856	0
572	20241031	112900	113091833	1856	1856	1856	1856	31
573	20241031	112800	113034297	1851	1851	1851	1851	0
574	20241031	112700	113034297	1851	1851	1851	1851	0
575	20241031	112600	113034297	1851	1851	1851	1851	374
576	20241031	112500	112342023	1851	1851	1851	1851	0
577	20241031	112400	112342023	1851	1851	1851	1851	0
578	20241031	112300	112342023	1851	1851	1851	1851	0
579	20241031	112200	112342023	1851	1851	1851	1851	0
580	20241031	112100	112342023	1851	1851	1851	1851	0
581	20241031	112000	112342023	1851	1855	1855	1851	24
582	20241031	111900	112297587	1855	1855	1855	1855	0
583	20241031	111800	112297587	1855	1855	1855	1855	300
584	20241031	111700	111741087	1855	1855	1855	1855	1
585	20241031	111600	111739232	1855	1853	1855	1853	800
586	20241031	111500	110256750	1853	1853	1853	1853	0
587	20241031	111400	110256750	1853	1853	1853	1853	0
588	20241031	111300	110256750	1853	1853	1853	1853	0
589	20241031	111200	110256750	1853	1850	1853	1850	92
590	20241031	111100	110086469	1850	1850	1850	1850	0
591	20241031	111000	110086469	1850	1850	1850	1850	0
592	20241031	110900	110086469	1850	1850	1850	1850	0
593	20241031	110800	110086469	1850	1850	1850	1850	0
594	20241031	110700	110086469	1850	1850	1850	1850	512
595	20241031	110600	109139269	1848	1848	1848	1848	0
596	20241031	110500	109139269	1848	1848	1848	1848	119
597	20241031	110400	108919357	1848	1848	1848	1848	0
598	20241031	110300	108919357	1848	1848	1848	1848	0
599	20241031	110200	108919357	1848	1848	1848	1848	37
600	20241031	110100	108850981	1846	1846	1846	1846	0
601	20241031	110000	108850981	1846	1846	1846	1846	4
602	20241031	105900	108843597	1848	1848	1848	1848	0
603	20241031	105800	108843597	1848	1848	1848	1848	0
604	20241031	105700	108843597	1848	1848	1848	1848	0
605	20241031	105600	108843597	1848	1848	1848	1848	0
606	20241031	105500	108843597	1848	1845	1853	1841	141
607	20241031	105400	108583455	1845	1849	1849	1845	100
608	20241031	105300	108398806	1849	1849	1849	1849	0
609	20241031	105200	108398806	1849	1849	1849	1849	201
610	20241031	105100	108027157	1849	1849	1849	1849	0
611	20241031	105000	108027157	1849	1852	1852	1849	370
612	20241031	104900	107341926	1849	1849	1849	1849	0
613	20241031	104800	107341926	1849	1849	1849	1849	0
614	20241031	104700	107341926	1849	1849	1849	1849	22
615	20241031	104600	107301248	1850	1850	1850	1850	0
616	20241031	104500	107301248	1850	1850	1850	1850	0
617	20241031	104400	107301248	1850	1850	1850	1850	0
618	20241031	104300	107301248	1850	1850	1850	1850	0
619	20241031	104200	107301248	1850	1850	1850	1850	0
620	20241031	104100	107301248	1850	1850	1850	1850	37
621	20241031	104000	107232798	1850	1854	1854	1850	2827
622	20241031	103900	101997190	1854	1854	1854	1854	19
623	20241031	103800	101961964	1854	1854	1854	1854	0
624	20241031	103700	101961964	1854	1854	1854	1854	0
625	20241031	103600	101961964	1854	1855	1855	1854	83
626	20241031	103500	101808069	1855	1855	1855	1855	0
627	20241031	103400	101808069	1855	1855	1855	1855	0
628	20241031	103300	101808069	1855	1855	1855	1855	1
629	20241031	103200	101806214	1854	1854	1854	1854	0
630	20241031	103100	101806214	1854	1854	1854	1854	72
631	20241031	103000	101672726	1854	1854	1854	1854	37
632	20241031	102900	101604128	1851	1851	1851	1851	0
633	20241031	102800	101604128	1851	1851	1851	1851	0
634	20241031	102700	101604128	1851	1851	1851	1851	0
635	20241031	102600	101604128	1851	1851	1851	1851	0
636	20241031	102500	101604128	1851	1851	1851	1851	0
637	20241031	102400	101604128	1851	1851	1851	1851	0
638	20241031	102300	101604128	1851	1851	1851	1851	0
639	20241031	102200	101604128	1851	1851	1851	1851	0
640	20241031	102100	101604128	1851	1851	1851	1851	0
641	20241031	102000	101604128	1851	1851	1851	1851	0
642	20241031	101900	101604128	1851	1851	1851	1851	0
643	20241031	101800	101604128	1851	1851	1851	1851	0
644	20241031	101700	101604128	1851	1854	1854	1851	119
645	20241031	101600	101383837	1854	1862	1862	1854	266
646	20241031	101500	100890168	1869	1869	1869	1863	7
647	20241031	101400	100877091	1869	1869	1869	1869	0
648	20241031	101300	100877091	1869	1869	1869	1869	0
649	20241031	101200	100877091	1869	1869	1869	1869	7
650	20241031	101100	100864008	1863	1863	1863	1863	2
651	20241031	101000	100860282	1863	1863	1863	1863	1
652	20241031	100900	100858419	1862	1862	1862	1862	49
653	20241031	100800	100767181	1861	1862	1862	1861	22
654	20241031	100700	100726218	1862	1862	1862	1862	0
655	20241031	100600	100726218	1862	1862	1862	1862	6
656	20241031	100500	100715046	1863	1863	1863	1863	1
657	20241031	100400	100713183	1863	1862	1863	1862	47
658	20241031	100300	100625666	1862	1862	1862	1862	0
659	20241031	100200	100625666	1862	1862	1862	1862	2
660	20241031	100100	100621942	1862	1862	1862	1862	1
661	20241031	100000	100620080	1860	1860	1860	1860	0
662	20241031	095900	100620080	1860	1862	1862	1860	206
663	20241031	095800	100236908	1862	1862	1862	1862	10
664	20241031	095700	100218288	1858	1858	1858	1858	1
665	20241031	095600	100216430	1859	1859	1859	1859	2
666	20241031	095500	100212712	1860	1862	1862	1860	13
667	20241031	095400	100188529	1863	1866	1866	1863	101
668	20241031	095300	100000066	1866	1866	1866	1866	19
669	20241031	095200	99964612	1864	1865	1865	1864	50
670	20241031	095100	99871381	1860	1860	1860	1860	70
671	20241031	095000	99741181	1851	1851	1851	1851	0
672	20241031	094900	99741181	1851	1859	1860	1851	126
673	20241031	094800	99506863	1859	1859	1859	1859	0
674	20241031	094700	99506863	1859	1854	1859	1853	861
675	20241031	094600	97910513	1853	1850	1853	1850	65
676	20241031	094500	97790260	1839	1839	1839	1839	400
677	20241031	094400	97054660	1839	1839	1839	1839	23144
678	20241031	094300	54492844	1839	1839	1839	1839	117
679	20241031	094200	54277681	1839	1839	1839	1839	1011
680	20241031	094100	52418452	1839	1839	1839	1839	827
681	20241031	094000	50897599	1839	1838	1839	1838	3
682	20241031	093900	50892084	1831	1831	1831	1831	0
683	20241031	093800	50892084	1831	1831	1831	1831	0
684	20241031	093700	50892084	1831	1831	1831	1831	0
685	20241031	093600	50892084	1831	1831	1831	1831	0
686	20241031	093500	50892084	1831	1828	1831	1827	205
687	20241031	093400	50517198	1828	1827	1828	1827	147
688	20241031	093300	50248498	1827	1827	1827	1827	1
689	20241031	093200	50246671	1814	1828	1828	1811	1690
690	20241031	093100	47177904	1831	1831	1831	1829	522
691	20241031	093000	46222694	1832	1832	1832	1832	12
692	20241031	092900	46200710	1833	1833	1833	1833	233
693	20241031	092800	45773621	1836	1836	1836	1835	5301
694	20241031	092700	36046085	1839	1839	1839	1839	351
695	20241031	092600	35400596	1833	1835	1835	1833	781
696	20241031	092500	33968115	1832	1832	1832	1832	49
697	20241031	092400	33878347	1835	1835	1835	1835	0
698	20241031	092300	33878347	1835	1842	1842	1835	4324
699	20241031	092200	25931435	1842	1842	1842	1840	2433
700	20241031	092100	21453376	1850	1842	1850	1840	2451
701	20241031	092000	16941662	1842	1850	1850	1842	1002
702	20241031	091900	15091977	1850	1844	1850	1844	223
703	20241031	091800	14680627	1844	1844	1844	1844	0
704	20241031	091700	14680627	1844	1844	1844	1844	120
705	20241031	091600	14459347	1841	1841	1841	1841	0
706	20241031	091500	14459347	1841	1841	1841	1841	0
707	20241031	091400	14459347	1841	1845	1845	1841	507
708	20241031	091300	13524914	1845	1845	1845	1845	500
709	20241031	091200	12602414	1845	1845	1845	1845	200
710	20241031	091100	12233414	1845	1845	1845	1845	133
711	20241031	091000	11988029	1845	1854	1854	1845	1224
712	20241031	090900	9724357	1854	1853	1854	1850	932
713	20241031	090800	7998665	1853	1854	1854	1853	1606
714	20241031	090700	5021753	1854	1863	1863	1854	245
715	20241031	090600	4567269	1858	1858	1858	1858	1
716	20241031	090500	4565411	1854	1875	1875	1854	50
717	20241031	090400	4472673	1875	1875	1875	1875	500
718	20241031	090300	3535173	1876	1876	1876	1876	0
719	20241031	090200	3535173	1876	1865	1876	1853	29
720	20241031	090100	3481327	1876	1867	1876	1866	12
721	20241031	090000	3458834	1867	1875	1875	1867	1023