KissMeData/001810/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	183600	124978395	1770	1770	1770	1770	373
3	20241031	183500	124978395	1770	1770	1770	1770	0
4	20241031	183400	124978395	1770	1770	1770	1770	0
5	20241031	183300	124978395	1770	1770	1770	1770	0
6	20241031	183200	124978395	1770	1770	1770	1770	0
7	20241031	183100	124978395	1770	1770	1770	1770	0
8	20241031	183000	124978395	1770	1770	1770	1770	0
9	20241031	182900	124978395	1770	1770	1770	1770	0
10	20241031	182800	124978395	1770	1770	1770	1770	0
11	20241031	182700	124978395	1770	1770	1770	1770	0
12	20241031	182600	124978395	1770	1770	1770	1770	0
13	20241031	182500	124978395	1770	1770	1770	1770	0
14	20241031	182400	124978395	1770	1770	1770	1770	0
15	20241031	182300	124978395	1770	1770	1770	1770	0
16	20241031	182200	124978395	1770	1770	1770	1770	0
17	20241031	182100	124978395	1770	1770	1770	1770	0
18	20241031	182000	124978395	1770	1770	1770	1770	0
19	20241031	181900	124978395	1770	1770	1770	1770	0
20	20241031	181800	124978395	1770	1770	1770	1770	0
21	20241031	181700	124978395	1770	1770	1770	1770	0
22	20241031	181600	124978395	1770	1770	1770	1770	0
23	20241031	181500	124978395	1770	1770	1770	1770	0
24	20241031	181400	124978395	1770	1770	1770	1770	0
25	20241031	181300	124978395	1770	1770	1770	1770	0
26	20241031	181200	124978395	1770	1770	1770	1770	0
27	20241031	181100	124978395	1770	1770	1770	1770	0
28	20241031	181000	124978395	1770	1770	1770	1770	0
29	20241031	180900	124978395	1770	1770	1770	1770	0
30	20241031	180800	124978395	1770	1770	1770	1770	0
31	20241031	180700	124978395	1770	1770	1770	1770	0
32	20241031	180600	124978395	1770	1770	1770	1770	373
33	20241031	180500	124978395	1770	1770	1770	1770	0
34	20241031	180400	124978395	1770	1770	1770	1770	0
35	20241031	180300	124978395	1770	1770	1770	1770	0
36	20241031	180200	124978395	1770	1770	1770	1770	0
37	20241031	180100	124978395	1770	1770	1770	1770	0
38	20241031	180000	124978395	1770	1770	1770	1770	0
39	20241031	175900	124978395	1770	1770	1770	1770	0
40	20241031	175800	124978395	1770	1770	1770	1770	0
41	20241031	175700	124978395	1770	1770	1770	1770	0
42	20241031	175600	124978395	1770	1770	1770	1770	0
43	20241031	175500	124978395	1770	1770	1770	1770	0
44	20241031	175400	124978395	1770	1770	1770	1770	0
45	20241031	175300	124978395	1770	1770	1770	1770	0
46	20241031	175200	124978395	1770	1770	1770	1770	0
47	20241031	175100	124978395	1770	1770	1770	1770	0
48	20241031	175000	124978395	1770	1770	1770	1770	0
49	20241031	174900	124978395	1770	1770	1770	1770	0
50	20241031	174800	124978395	1770	1770	1770	1770	0
51	20241031	174700	124978395	1770	1770	1770	1770	0
52	20241031	174600	124978395	1770	1770	1770	1770	0
53	20241031	174500	124978395	1770	1770	1770	1770	0
54	20241031	174400	124978395	1770	1770	1770	1770	0
55	20241031	174300	124978395	1770	1770	1770	1770	0
56	20241031	174200	124978395	1770	1770	1770	1770	0
57	20241031	174100	124978395	1770	1770	1770	1770	0
58	20241031	174000	124978395	1770	1770	1770	1770	0
59	20241031	173900	124978395	1770	1770	1770	1770	0
60	20241031	173800	124978395	1770	1770	1770	1770	0
61	20241031	173700	124978395	1770	1770	1770	1770	0
62	20241031	173600	124978395	1770	1770	1770	1770	373
63	20241031	173500	124978395	1770	1770	1770	1770	0
64	20241031	173400	124978395	1770	1770	1770	1770	0
65	20241031	173300	124978395	1770	1770	1770	1770	0
66	20241031	173200	124978395	1770	1770	1770	1770	0
67	20241031	173100	124978395	1770	1770	1770	1770	0
68	20241031	173000	124978395	1770	1770	1770	1770	0
69	20241031	172900	124978395	1770	1770	1770	1770	0
70	20241031	172800	124978395	1770	1770	1770	1770	0
71	20241031	172700	124978395	1770	1770	1770	1770	0
72	20241031	172600	124978395	1770	1770	1770	1770	0
73	20241031	172500	124978395	1770	1770	1770	1770	0
74	20241031	172400	124978395	1770	1770	1770	1770	0
75	20241031	172300	124978395	1770	1770	1770	1770	0
76	20241031	172200	124978395	1770	1770	1770	1770	0
77	20241031	172100	124978395	1770	1770	1770	1770	0
78	20241031	172000	124978395	1770	1770	1770	1770	0
79	20241031	171900	124978395	1770	1770	1770	1770	0
80	20241031	171800	124978395	1770	1770	1770	1770	0
81	20241031	171700	124978395	1770	1770	1770	1770	0
82	20241031	171600	124978395	1770	1770	1770	1770	0
83	20241031	171500	124978395	1770	1770	1770	1770	0
84	20241031	171400	124978395	1770	1770	1770	1770	0
85	20241031	171300	124978395	1770	1770	1770	1770	0
86	20241031	171200	124978395	1770	1770	1770	1770	0
87	20241031	171100	124978395	1770	1770	1770	1770	0
88	20241031	171000	124978395	1770	1770	1770	1770	0
89	20241031	170900	124978395	1770	1770	1770	1770	0
90	20241031	170800	124978395	1770	1770	1770	1770	0
91	20241031	170700	124978395	1770	1770	1770	1770	0
92	20241031	170600	124978395	1770	1770	1770	1770	373
93	20241031	170500	124978395	1770	1770	1770	1770	0
94	20241031	170400	124978395	1770	1770	1770	1770	0
95	20241031	170300	124978395	1770	1770	1770	1770	0
96	20241031	170200	124978395	1770	1770	1770	1770	0
97	20241031	170100	124978395	1770	1770	1770	1770	0
98	20241031	170000	124978395	1770	1770	1770	1770	0
99	20241031	165900	124978395	1770	1770	1770	1770	0
100	20241031	165800	124978395	1770	1770	1770	1770	0
101	20241031	165700	124978395	1770	1770	1770	1770	0
102	20241031	165600	124978395	1770	1770	1770	1770	0
103	20241031	165500	124978395	1770	1770	1770	1770	0
104	20241031	165400	124978395	1770	1770	1770	1770	0
105	20241031	165300	124978395	1770	1770	1770	1770	0
106	20241031	165200	124978395	1770	1770	1770	1770	0
107	20241031	165100	124978395	1770	1770	1770	1770	0
108	20241031	165000	124978395	1770	1770	1770	1770	0
109	20241031	164900	124978395	1770	1770	1770	1770	0
110	20241031	164800	124978395	1770	1770	1770	1770	0
111	20241031	164700	124978395	1770	1770	1770	1770	0
112	20241031	164600	124978395	1770	1770	1770	1770	0
113	20241031	164500	124978395	1770	1770	1770	1770	0
114	20241031	164400	124978395	1770	1770	1770	1770	0
115	20241031	164300	124978395	1770	1770	1770	1770	0
116	20241031	164200	124978395	1770	1770	1770	1770	0
117	20241031	164100	124978395	1770	1770	1770	1770	0
118	20241031	164000	124978395	1770	1770	1770	1770	0
119	20241031	163900	124978395	1770	1770	1770	1770	0
120	20241031	163800	124978395	1770	1770	1770	1770	0
121	20241031	163700	124978395	1770	1770	1770	1770	0
122	20241031	163600	124978395	1770	1770	1770	1770	373
123	20241031	163500	124978395	1770	1770	1770	1770	0
124	20241031	163400	124978395	1770	1770	1770	1770	0
125	20241031	163300	124978395	1770	1770	1770	1770	0
126	20241031	163200	124978395	1770	1770	1770	1770	0
127	20241031	163100	124978395	1770	1770	1770	1770	0
128	20241031	163000	124978395	1770	1770	1770	1770	0
129	20241031	162900	124978395	1770	1770	1770	1770	0
130	20241031	162800	124978395	1770	1770	1770	1770	0
131	20241031	162700	124978395	1770	1770	1770	1770	0
132	20241031	162600	124978395	1770	1770	1770	1770	0
133	20241031	162500	124978395	1770	1770	1770	1770	0
134	20241031	162400	124978395	1770	1770	1770	1770	0
135	20241031	162300	124978395	1770	1770	1770	1770	0
136	20241031	162200	124978395	1770	1770	1770	1770	0
137	20241031	162100	124978395	1770	1770	1770	1770	0
138	20241031	162000	124978395	1770	1770	1770	1770	0
139	20241031	161900	124978395	1770	1770	1770	1770	0
140	20241031	161800	124978395	1770	1770	1770	1770	0
141	20241031	161700	124978395	1770	1770	1770	1770	0
142	20241031	161600	124978395	1770	1770	1770	1770	0
143	20241031	161500	124978395	1770	1770	1770	1770	0
144	20241031	161400	124978395	1770	1770	1770	1770	0
145	20241031	161300	124978395	1770	1770	1770	1770	0
146	20241031	161200	124978395	1770	1770	1770	1770	0
147	20241031	161100	124978395	1770	1770	1770	1770	0
148	20241031	161000	124978395	1770	1770	1770	1770	0
149	20241031	160900	124978395	1770	1770	1770	1770	0
150	20241031	160800	124978395	1770	1770	1770	1770	0
151	20241031	160700	124978395	1770	1770	1770	1770	0
152	20241031	160600	124978395	1770	1770	1770	1770	373
153	20241031	160500	124978395	1770	1770	1770	1770	0
154	20241031	160400	124978395	1770	1770	1770	1770	0
155	20241031	160300	124978395	1770	1770	1770	1770	0
156	20241031	160200	124978395	1770	1770	1770	1770	0
157	20241031	160100	124978395	1770	1770	1770	1770	0
158	20241031	160000	124978395	1770	1770	1770	1770	0
159	20241031	155900	124978395	1770	1770	1770	1770	0
160	20241031	155800	124978395	1770	1770	1770	1770	0
161	20241031	155700	124978395	1770	1770	1770	1770	0
162	20241031	155600	124978395	1770	1770	1770	1770	0
163	20241031	155500	124978395	1770	1770	1770	1770	0
164	20241031	155400	124978395	1770	1770	1770	1770	0
165	20241031	155300	124978395	1770	1770	1770	1770	0
166	20241031	155200	124978395	1770	1770	1770	1770	0
167	20241031	155100	124978395	1770	1770	1770	1770	0
168	20241031	155000	124978395	1770	1770	1770	1770	0
169	20241031	154900	124978395	1770	1770	1770	1770	0
170	20241031	154800	124978395	1770	1770	1770	1770	0
171	20241031	154700	124978395	1770	1770	1770	1770	0
172	20241031	154600	124978395	1770	1770	1770	1770	0
173	20241031	154500	124978395	1770	1770	1770	1770	0
174	20241031	154400	124978395	1770	1770	1770	1770	0
175	20241031	154300	124978395	1770	1770	1770	1770	0
176	20241031	154200	124978395	1770	1770	1770	1770	0
177	20241031	154100	124978395	1770	1770	1770	1770	0
178	20241031	154000	124978395	1770	1770	1770	1770	0
179	20241031	153900	124978395	1770	1770	1770	1770	0
180	20241031	153800	124978395	1770	1770	1770	1770	0
181	20241031	153700	124978395	1770	1770	1770	1770	0
182	20241031	153600	124978395	1770	1770	1770	1770	373
183	20241031	153500	124978395	1770	1770	1770	1770	0
184	20241031	153400	124978395	1770	1770	1770	1770	0
185	20241031	153300	124978395	1770	1770	1770	1770	0
186	20241031	153200	124978395	1770	1770	1770	1770	0
187	20241031	153100	124978395	1770	1770	1770	1770	0
188	20241031	153000	124978395	1770	1770	1770	1770	373
189	20241031	152900	124318185	1767	1767	1767	1767	0
190	20241031	152800	124318185	1767	1767	1767	1767	0
191	20241031	152700	124318185	1767	1767	1767	1767	0
192	20241031	152600	124318185	1767	1767	1767	1767	0
193	20241031	152500	124318185	1767	1767	1767	1767	0
194	20241031	152400	124318185	1767	1767	1767	1767	0
195	20241031	152300	124318185	1767	1767	1767	1767	0
196	20241031	152200	124318185	1767	1767	1767	1767	0
197	20241031	152100	124318185	1767	1767	1767	1767	0
198	20241031	152000	124318185	1767	1767	1767	1767	0
199	20241031	151900	124318185	1767	1779	1780	1767	1468
200	20241031	151800	121707661	1779	1779	1779	1779	0
201	20241031	151700	121707661	1779	1779	1779	1779	1
202	20241031	151600	121705882	1778	1778	1778	1778	0
203	20241031	151500	121705882	1778	1778	1778	1778	317
204	20241031	151400	121142256	1778	1778	1778	1778	11
205	20241031	151300	121122698	1778	1778	1778	1778	0
206	20241031	151200	121122698	1778	1768	1778	1768	9
207	20241031	151100	121106776	1779	1779	1779	1779	0
208	20241031	151000	121106776	1779	1779	1779	1767	4
209	20241031	150900	121099673	1779	1779	1779	1779	30
210	20241031	150800	121046303	1779	1779	1779	1779	0
211	20241031	150700	121046303	1779	1779	1779	1779	0
212	20241031	150600	121046303	1779	1779	1779	1779	0
213	20241031	150500	121046303	1779	1779	1779	1779	0
214	20241031	150400	121046303	1779	1779	1779	1779	0
215	20241031	150300	121046303	1779	1779	1779	1779	0
216	20241031	150200	121046303	1779	1779	1779	1779	0
217	20241031	150100	121046303	1779	1777	1779	1777	11
218	20241031	150000	121026746	1777	1764	1777	1764	19
219	20241031	145900	120993113	1777	1770	1777	1765	2668
220	20241031	145800	116256900	1770	1770	1770	1770	7
221	20241031	145700	116244510	1775	1770	1775	1770	257
222	20241031	145600	115789615	1775	1775	1775	1775	1
223	20241031	145500	115787840	1775	1775	1775	1775	0
224	20241031	145400	115787840	1775	1775	1775	1775	0
225	20241031	145300	115787840	1775	1775	1775	1775	0
226	20241031	145200	115787840	1775	1775	1775	1775	0
227	20241031	145100	115787840	1775	1775	1775	1775	240
228	20241031	145000	115361840	1775	1775	1775	1775	0
229	20241031	144900	115361840	1775	1775	1775	1775	556
230	20241031	144800	114374940	1775	1775	1775	1775	0
231	20241031	144700	114374940	1775	1775	1775	1775	95
232	20241031	144600	114206315	1775	1775	1775	1775	0
233	20241031	144500	114206315	1775	1775	1775	1775	0
234	20241031	144400	114206315	1775	1775	1775	1775	137
235	20241031	144300	113963140	1775	1775	1775	1770	560
236	20241031	144200	112971865	1775	1775	1775	1775	0
237	20241031	144100	112971865	1775	1775	1775	1775	0
238	20241031	144000	112971865	1775	1775	1775	1775	0
239	20241031	143900	112971865	1775	1775	1775	1774	380
240	20241031	143800	112297375	1775	1775	1775	1775	0
241	20241031	143700	112297375	1775	1775	1775	1775	0
242	20241031	143600	112297375	1775	1775	1775	1775	1408
243	20241031	143500	109798175	1775	1774	1775	1774	97
244	20241031	143400	109626078	1776	1776	1776	1776	0
245	20241031	143300	109626078	1776	1775	1776	1775	2
246	20241031	143200	109622527	1760	1776	1776	1760	171
247	20241031	143100	109321460	1770	1771	1771	1770	2000
248	20241031	143000	105780451	1777	1777	1777	1777	0
249	20241031	142900	105780451	1777	1777	1777	1777	0
250	20241031	142800	105780451	1777	1777	1777	1777	0
251	20241031	142700	105780451	1777	1777	1777	1777	0
252	20241031	142600	105780451	1777	1777	1777	1777	30
253	20241031	142500	105727141	1777	1773	1777	1773	4077
254	20241031	142400	98492684	1773	1773	1773	1773	0
255	20241031	142300	98492684	1773	1773	1773	1773	106
256	20241031	142200	98304746	1774	1773	1774	1773	696
257	20241031	142100	97070045	1773	1772	1773	1772	110
258	20241031	142000	96875054	1772	1770	1772	1770	596
259	20241031	141900	95819034	1770	1761	1770	1760	702
260	20241031	141800	94576632	1770	1770	1770	1770	0
261	20241031	141700	94576632	1770	1770	1770	1770	0
262	20241031	141600	94576632	1770	1770	1770	1770	0
263	20241031	141500	94576632	1770	1770	1770	1770	0
264	20241031	141400	94576632	1770	1770	1770	1770	0
265	20241031	141300	94576632	1770	1770	1770	1770	0
266	20241031	141200	94576632	1770	1770	1770	1770	0
267	20241031	141100	94576632	1770	1771	1771	1770	1646
268	20241031	141000	91662172	1771	1771	1771	1771	0
269	20241031	140900	91662172	1771	1771	1771	1771	0
270	20241031	140800	91662172	1771	1771	1771	1771	0
271	20241031	140700	91662172	1771	1771	1771	1771	0
272	20241031	140600	91662172	1771	1771	1771	1771	0
273	20241031	140500	91662172	1771	1771	1771	1771	0
274	20241031	140400	91662172	1771	1771	1771	1771	0
275	20241031	140300	91662172	1771	1771	1771	1771	0
276	20241031	140200	91662172	1771	1771	1771	1771	0
277	20241031	140100	91662172	1771	1771	1774	1771	31
278	20241031	140000	91607268	1774	1774	1774	1774	0
279	20241031	135900	91607268	1774	1774	1774	1774	43
280	20241031	135800	91530986	1774	1777	1777	1774	2637
281	20241031	135700	86852888	1777	1777	1777	1777	0
282	20241031	135600	86852888	1777	1777	1777	1777	0
283	20241031	135500	86852888	1777	1777	1777	1777	0
284	20241031	135400	86852888	1777	1777	1777	1777	2
285	20241031	135300	86849334	1777	1777	1777	1777	0
286	20241031	135200	86849334	1777	1777	1777	1777	1
287	20241031	135100	86847557	1771	1771	1771	1771	500
288	20241031	135000	85962057	1773	1773	1773	1773	26
289	20241031	134900	85915959	1773	1773	1773	1773	941
290	20241031	134800	84247566	1776	1776	1776	1776	2
291	20241031	134700	84244014	1775	1772	1775	1772	593
292	20241031	134600	83193117	1771	1771	1771	1771	0
293	20241031	134500	83193117	1771	1771	1771	1771	10
294	20241031	134400	83175407	1772	1772	1772	1772	0
295	20241031	134300	83175407	1772	1772	1772	1772	0
296	20241031	134200	83175407	1772	1772	1772	1772	2
297	20241031	134100	83171863	1771	1771	1771	1771	0
298	20241031	134000	83171863	1771	1771	1771	1771	306
299	20241031	133900	82629937	1771	1771	1771	1771	0
300	20241031	133800	82629937	1771	1770	1771	1770	2388
301	20241031	133700	78403176	1770	1770	1770	1770	227
302	20241031	133600	78001386	1770	1770	1770	1770	7
303	20241031	133500	77988996	1761	1761	1761	1761	0
304	20241031	133400	77988996	1761	1761	1761	1761	6
305	20241031	133300	77978430	1770	1770	1770	1770	0
306	20241031	133200	77978430	1770	1770	1770	1770	1
307	20241031	133100	77976660	1761	1761	1761	1761	2
308	20241031	133000	77973138	1771	1761	1771	1761	12
309	20241031	132900	77951986	1771	1771	1771	1771	0
310	20241031	132800	77951986	1771	1771	1771	1771	494
311	20241031	132700	77077112	1771	1771	1771	1771	205
312	20241031	132600	76714057	1771	1771	1771	1771	0
313	20241031	132500	76714057	1771	1771	1771	1771	553
314	20241031	132400	75734694	1771	1771	1771	1771	3
315	20241031	132300	75729381	1760	1761	1761	1760	58
316	20241031	132200	75627291	1771	1771	1771	1771	0
317	20241031	132100	75627291	1771	1771	1771	1771	0
318	20241031	132000	75627291	1771	1771	1771	1771	0
319	20241031	131900	75627291	1771	1771	1771	1771	0
320	20241031	131800	75627291	1771	1771	1771	1771	102
321	20241031	131700	75446649	1771	1771	1771	1771	0
322	20241031	131600	75446649	1771	1771	1771	1771	0
323	20241031	131500	75446649	1771	1771	1771	1771	0
324	20241031	131400	75446649	1771	1771	1771	1771	0
325	20241031	131300	75446649	1771	1771	1771	1771	0
326	20241031	131200	75446649	1771	1771	1771	1771	10
327	20241031	131100	75428939	1771	1771	1771	1771	0
328	20241031	131000	75428939	1771	1771	1771	1771	0
329	20241031	130900	75428939	1771	1771	1771	1771	0
330	20241031	130800	75428939	1771	1771	1771	1771	0
331	20241031	130700	75428939	1771	1771	1771	1771	0
332	20241031	130600	75428939	1771	1771	1771	1771	2
333	20241031	130500	75425397	1771	1771	1771	1771	0
334	20241031	130400	75425397	1771	1765	1771	1760	1114
335	20241031	130300	73463486	1771	1771	1771	1771	0
336	20241031	130200	73463486	1771	1771	1771	1771	0
337	20241031	130100	73463486	1771	1771	1771	1771	0
338	20241031	130000	73463486	1771	1770	1771	1770	388
339	20241031	125900	72776397	1770	1770	1770	1770	1229
340	20241031	125800	70601067	1770	1770	1770	1770	0
341	20241031	125700	70601067	1770	1770	1770	1770	10
342	20241031	125600	70583367	1770	1770	1770	1770	0
343	20241031	125500	70583367	1770	1770	1770	1770	0
344	20241031	125400	70583367	1770	1770	1770	1770	283
345	20241031	125300	70082457	1770	1770	1770	1770	0
346	20241031	125200	70082457	1770	1770	1770	1770	1
347	20241031	125100	70080687	1770	1770	1770	1770	0
348	20241031	125000	70080687	1770	1770	1770	1770	1327
349	20241031	124900	67731897	1770	1770	1770	1770	0
350	20241031	124800	67731897	1770	1770	1770	1770	1
351	20241031	124700	67730127	1770	1770	1770	1770	0
352	20241031	124600	67730127	1770	1770	1770	1770	0
353	20241031	124500	67730127	1770	1770	1770	1770	0
354	20241031	124400	67730127	1770	1770	1770	1770	0
355	20241031	124300	67730127	1770	1766	1770	1766	2291
356	20241031	124200	63675317	1766	1766	1766	1766	1
357	20241031	124100	63673551	1766	1766	1766	1766	0
358	20241031	124000	63673551	1766	1766	1766	1766	0
359	20241031	123900	63673551	1766	1766	1766	1766	0
360	20241031	123800	63673551	1766	1766	1766	1766	0
361	20241031	123700	63673551	1766	1766	1766	1766	0
362	20241031	123600	63673551	1766	1766	1766	1766	72
363	20241031	123500	63546399	1766	1766	1766	1766	20
364	20241031	123400	63511079	1766	1766	1766	1766	0
365	20241031	123300	63511079	1766	1766	1766	1766	0
366	20241031	123200	63511079	1766	1766	1766	1766	46
367	20241031	123100	63429843	1766	1766	1766	1766	1
368	20241031	123000	63428077	1770	1770	1770	1770	1
369	20241031	122900	63426307	1770	1770	1770	1770	45
370	20241031	122800	63346657	1770	1770	1770	1770	0
371	20241031	122700	63346657	1770	1770	1770	1770	0
372	20241031	122600	63346657	1770	1770	1770	1770	0
373	20241031	122500	63346657	1770	1770	1770	1770	0
374	20241031	122400	63346657	1770	1770	1770	1770	1
375	20241031	122300	63344887	1767	1767	1767	1767	0
376	20241031	122200	63344887	1767	1767	1767	1767	786
377	20241031	122100	61956025	1767	1767	1767	1767	146
378	20241031	122000	61698043	1767	1767	1767	1767	0
379	20241031	121900	61698043	1767	1769	1770	1767	118
380	20241031	121800	61489253	1769	1768	1769	1768	62
381	20241031	121700	61379636	1768	1768	1768	1768	0
382	20241031	121600	61379636	1768	1768	1768	1768	0
383	20241031	121500	61379636	1768	1768	1768	1768	0
384	20241031	121400	61379636	1768	1768	1768	1768	0
385	20241031	121300	61379636	1768	1768	1768	1768	0
386	20241031	121200	61379636	1768	1768	1768	1768	1
387	20241031	121100	61377868	1770	1770	1770	1770	127
388	20241031	121000	61153078	1768	1768	1768	1768	0
389	20241031	120900	61153078	1768	1768	1768	1768	1000
390	20241031	120800	59385078	1768	1768	1768	1768	0
391	20241031	120700	59385078	1768	1768	1768	1768	0
392	20241031	120600	59385078	1768	1768	1768	1768	1
393	20241031	120500	59383310	1768	1767	1768	1767	15
394	20241031	120400	59356803	1767	1767	1767	1767	0
395	20241031	120300	59356803	1767	1767	1767	1767	0
396	20241031	120200	59356803	1767	1767	1767	1767	0
397	20241031	120100	59356803	1767	1767	1767	1767	0
398	20241031	120000	59356803	1767	1767	1767	1767	1
399	20241031	115900	59355036	1767	1767	1767	1767	0
400	20241031	115800	59355036	1767	1767	1767	1767	1
401	20241031	115700	59353269	1767	1767	1767	1767	0
402	20241031	115600	59353269	1767	1767	1767	1767	0
403	20241031	115500	59353269	1767	1767	1767	1767	0
404	20241031	115400	59353269	1767	1767	1767	1767	1
405	20241031	115300	59351502	1752	1752	1752	1752	0
406	20241031	115200	59351502	1752	1752	1752	1752	0
407	20241031	115100	59351502	1752	1752	1752	1752	0
408	20241031	115000	59351502	1752	1752	1752	1752	2
409	20241031	114900	59347998	1760	1760	1760	1760	10
410	20241031	114800	59330398	1770	1770	1770	1770	1
411	20241031	114700	59328628	1770	1756	1770	1756	6
412	20241031	114600	59318048	1737	1737	1737	1737	0
413	20241031	114500	59318048	1737	1752	1752	1737	55
414	20241031	114400	59222377	1771	1769	1771	1769	108
415	20241031	114300	59031302	1769	1769	1769	1769	0
416	20241031	114200	59031302	1769	1769	1769	1769	1
417	20241031	114100	59029533	1770	1758	1770	1758	2531
418	20241031	114000	54556220	1758	1758	1758	1758	0
419	20241031	113900	54556220	1758	1746	1758	1746	158
420	20241031	113800	54280340	1746	1746	1746	1746	43
421	20241031	113700	54205262	1759	1759	1759	1759	0
422	20241031	113600	54205262	1759	1759	1759	1759	1
423	20241031	113500	54203503	1760	1760	1760	1760	0
424	20241031	113400	54203503	1760	1760	1760	1760	34
425	20241031	113300	54143663	1760	1760	1760	1760	1136
426	20241031	113200	52144303	1749	1749	1749	1749	0
427	20241031	113100	52144303	1749	1749	1749	1749	15
428	20241031	113000	52118068	1762	1762	1762	1762	1
429	20241031	112900	52116306	1760	1760	1760	1760	155
430	20241031	112800	51843506	1760	1757	1760	1749	492
431	20241031	112700	50982070	1757	1744	1757	1744	33
432	20241031	112600	50924289	1741	1740	1741	1740	595
433	20241031	112500	49888486	1739	1739	1739	1739	0
434	20241031	112400	49888486	1739	1739	1739	1739	1
435	20241031	112300	49886747	1740	1740	1740	1740	0
436	20241031	112200	49886747	1740	1740	1740	1740	4
437	20241031	112100	49879787	1740	1736	1740	1736	67
438	20241031	112000	49763243	1735	1735	1735	1735	0
439	20241031	111900	49763243	1735	1735	1735	1735	0
440	20241031	111800	49763243	1735	1727	1735	1727	88
441	20241031	111700	49611037	1723	1732	1732	1723	3
442	20241031	111600	49605859	1723	1723	1723	1723	0
443	20241031	111500	49605859	1723	1723	1723	1723	0
444	20241031	111400	49605859	1723	1723	1723	1723	3
445	20241031	111300	49600690	1723	1723	1723	1723	0
446	20241031	111200	49600690	1723	1739	1739	1723	621
447	20241031	111100	48530674	1740	1740	1740	1740	0
448	20241031	111000	48530674	1740	1740	1740	1740	0
449	20241031	110900	48530674	1740	1740	1740	1740	0
450	20241031	110800	48530674	1740	1726	1740	1726	111
451	20241031	110700	48338124	1723	1723	1723	1723	13
452	20241031	110600	48315725	1723	1723	1723	1723	1
453	20241031	110500	48314002	1723	1723	1723	1723	0
454	20241031	110400	48314002	1723	1723	1723	1723	0
455	20241031	110300	48314002	1723	1723	1723	1723	0
456	20241031	110200	48314002	1723	1723	1723	1723	0
457	20241031	110100	48314002	1723	1723	1723	1723	0
458	20241031	110000	48314002	1723	1720	1723	1720	7
459	20241031	105900	48301959	1719	1719	1719	1719	0
460	20241031	105800	48301959	1719	1719	1719	1719	6
461	20241031	105700	48291645	1718	1718	1718	1718	0
462	20241031	105600	48291645	1718	1718	1718	1718	0
463	20241031	105500	48291645	1718	1718	1718	1718	0
464	20241031	105400	48291645	1718	1718	1718	1718	53
465	20241031	105300	48200591	1718	1718	1718	1718	2
466	20241031	105200	48197155	1718	1718	1718	1718	0
467	20241031	105100	48197155	1718	1718	1718	1718	0
468	20241031	105000	48197155	1718	1718	1718	1718	0
469	20241031	104900	48197155	1718	1715	1718	1715	593
470	20241031	104800	47179577	1715	1715	1715	1715	3
471	20241031	104700	47174432	1716	1716	1716	1716	0
472	20241031	104600	47174432	1716	1716	1716	1716	0
473	20241031	104500	47174432	1716	1716	1716	1716	0
474	20241031	104400	47174432	1716	1716	1716	1716	0
475	20241031	104300	47174432	1716	1716	1716	1716	1
476	20241031	104200	47172716	1707	1707	1707	1707	18
477	20241031	104100	47141990	1718	1718	1718	1718	0
478	20241031	104000	47141990	1718	1718	1718	1718	0
479	20241031	103900	47141990	1718	1718	1718	1718	0
480	20241031	103800	47141990	1718	1718	1718	1718	1
481	20241031	103700	47140272	1707	1713	1713	1707	100
482	20241031	103600	46969563	1731	1731	1731	1731	0
483	20241031	103500	46969563	1731	1731	1731	1731	0
484	20241031	103400	46969563	1731	1712	1731	1712	320
485	20241031	103300	46416940	1712	1712	1712	1712	0
486	20241031	103200	46416940	1712	1712	1712	1712	0
487	20241031	103100	46416940	1712	1712	1712	1712	0
488	20241031	103000	46416940	1712	1712	1712	1712	0
489	20241031	102900	46416940	1712	1712	1712	1712	0
490	20241031	102800	46416940	1712	1711	1712	1711	7
491	20241031	102700	46404962	1705	1705	1705	1705	0
492	20241031	102600	46404962	1705	1705	1705	1705	0
493	20241031	102500	46404962	1705	1705	1705	1705	0
494	20241031	102400	46404962	1705	1705	1705	1705	410
495	20241031	102300	45705912	1700	1700	1700	1700	0
496	20241031	102200	45705912	1700	1700	1700	1700	0
497	20241031	102100	45705912	1700	1700	1700	1700	0
498	20241031	102000	45705912	1700	1700	1700	1700	0
499	20241031	101900	45705912	1700	1700	1700	1700	0
500	20241031	101800	45705912	1700	1701	1701	1700	500
501	20241031	101700	44855823	1701	1701	1701	1701	0
502	20241031	101600	44855823	1701	1701	1701	1701	518
503	20241031	101500	43974705	1705	1705	1705	1705	0
504	20241031	101400	43974705	1705	1705	1705	1705	0
505	20241031	101300	43974705	1705	1705	1705	1705	439
506	20241031	101200	43226210	1705	1705	1705	1705	0
507	20241031	101100	43226210	1705	1705	1705	1705	7
508	20241031	101000	43214275	1705	1705	1705	1705	0
509	20241031	100900	43214275	1705	1705	1705	1705	0
510	20241031	100800	43214275	1705	1705	1705	1705	0
511	20241031	100700	43214275	1705	1705	1705	1705	20
512	20241031	100600	43180175	1705	1705	1705	1705	0
513	20241031	100500	43180175	1705	1705	1705	1705	265
514	20241031	100400	42728350	1706	1706	1706	1706	0
515	20241031	100300	42728350	1706	1706	1706	1706	195
516	20241031	100200	42395680	1706	1706	1706	1706	0
517	20241031	100100	42395680	1706	1706	1706	1706	1
518	20241031	100000	42393974	1706	1706	1706	1706	1
519	20241031	095900	42392268	1700	1705	1705	1700	1004
520	20241031	095800	40684245	1706	1706	1706	1706	0
521	20241031	095700	40684245	1706	1706	1706	1706	0
522	20241031	095600	40684245	1706	1706	1706	1706	364
523	20241031	095500	40063261	1706	1707	1707	1706	53
524	20241031	095400	39972791	1708	1708	1708	1708	0
525	20241031	095300	39972791	1708	1708	1708	1708	0
526	20241031	095200	39972791	1708	1709	1709	1708	501
527	20241031	095100	39117082	1708	1708	1708	1708	0
528	20241031	095000	39117082	1708	1707	1708	1707	291
529	20241031	094900	38620344	1707	1707	1707	1707	0
530	20241031	094800	38620344	1707	1707	1707	1707	0
531	20241031	094700	38620344	1707	1707	1707	1707	0
532	20241031	094600	38620344	1707	1707	1707	1707	0
533	20241031	094500	38620344	1707	1708	1708	1707	600
534	20241031	094400	37596044	1719	1716	1719	1716	14
535	20241031	094300	37571984	1716	1716	1716	1716	13
536	20241031	094200	37549676	1716	1716	1716	1716	0
537	20241031	094100	37549676	1716	1716	1716	1716	1
538	20241031	094000	37547960	1715	1715	1715	1715	0
539	20241031	093900	37547960	1715	1715	1715	1715	375
540	20241031	093800	36904835	1715	1715	1715	1715	1
541	20241031	093700	36903120	1707	1707	1707	1707	0
542	20241031	093600	36903120	1707	1707	1707	1707	0
543	20241031	093500	36903120	1707	1705	1707	1705	108
544	20241031	093400	36718978	1704	1704	1704	1704	6
545	20241031	093300	36708754	1704	1704	1704	1704	183
546	20241031	093200	36396922	1704	1704	1704	1704	110
547	20241031	093100	36209482	1704	1705	1705	1704	332
548	20241031	093000	35643432	1706	1710	1710	1706	369
549	20241031	092900	35013139	1710	1710	1710	1710	4
550	20241031	092800	35006299	1710	1713	1713	1710	249
551	20241031	092700	34580051	1713	1715	1715	1713	487
552	20241031	092600	33745250	1715	1716	1716	1715	107
553	20241031	092500	33561641	1717	1718	1718	1717	256
554	20241031	092400	33121885	1719	1720	1720	1719	184
555	20241031	092300	32805523	1720	1720	1720	1720	10
556	20241031	092200	32788323	1720	1720	1720	1720	4
557	20241031	092100	32781443	1720	1720	1720	1720	20
558	20241031	092000	32747043	1720	1720	1720	1720	208
559	20241031	091900	32389283	1720	1720	1720	1720	13
560	20241031	091800	32366923	1721	1723	1723	1721	1300
561	20241031	091700	30127967	1723	1723	1723	1723	10
562	20241031	091600	30110737	1723	1723	1723	1723	11
563	20241031	091500	30091784	1723	1723	1723	1723	13
564	20241031	091400	30069385	1723	1731	1731	1723	741
565	20241031	091300	28792060	1728	1731	1731	1728	153
566	20241031	091200	28527501	1731	1740	1740	1731	1919
567	20241031	091100	25201101	1740	1743	1756	1740	1511
568	20241031	091000	22571937	1759	1759	1759	1740	6
569	20241031	090900	22561456	1740	1740	1740	1740	1209
570	20241031	090800	20457796	1740	1763	1763	1740	669
571	20241031	090700	19290292	1749	1749	1749	1749	66
572	20241031	090600	19174858	1749	1749	1749	1749	1022
573	20241031	090500	17387380	1749	1767	1767	1746	574
574	20241031	090400	16382480	1768	1751	1771	1740	674
575	20241031	090300	15201540	1747	1747	1747	1747	9
576	20241031	090200	15185817	1747	1756	1756	1747	656
577	20241031	090100	14036663	1756	1756	1756	1756	10
578	20241031	090000	14019103	1757	1757	1757	1757	4851