KissMeData/026040/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	191200	26603148	1819	1819	1819	1819	476
3	20241031	191100	26603148	1819	1819	1819	1819	0
4	20241031	191000	26603148	1819	1819	1819	1819	0
5	20241031	190900	26603148	1819	1819	1819	1819	0
6	20241031	190800	26603148	1819	1819	1819	1819	0
7	20241031	190700	26603148	1819	1819	1819	1819	0
8	20241031	190600	26603148	1819	1819	1819	1819	0
9	20241031	190500	26603148	1819	1819	1819	1819	0
10	20241031	190400	26603148	1819	1819	1819	1819	0
11	20241031	190300	26603148	1819	1819	1819	1819	0
12	20241031	190200	26603148	1819	1819	1819	1819	0
13	20241031	190100	26603148	1819	1819	1819	1819	0
14	20241031	190000	26603148	1819	1819	1819	1819	0
15	20241031	185900	26603148	1819	1819	1819	1819	0
16	20241031	185800	26603148	1819	1819	1819	1819	0
17	20241031	185700	26603148	1819	1819	1819	1819	0
18	20241031	185600	26603148	1819	1819	1819	1819	0
19	20241031	185500	26603148	1819	1819	1819	1819	0
20	20241031	185400	26603148	1819	1819	1819	1819	0
21	20241031	185300	26603148	1819	1819	1819	1819	0
22	20241031	185200	26603148	1819	1819	1819	1819	0
23	20241031	185100	26603148	1819	1819	1819	1819	0
24	20241031	185000	26603148	1819	1819	1819	1819	0
25	20241031	184900	26603148	1819	1819	1819	1819	0
26	20241031	184800	26603148	1819	1819	1819	1819	0
27	20241031	184700	26603148	1819	1819	1819	1819	0
28	20241031	184600	26603148	1819	1819	1819	1819	0
29	20241031	184500	26603148	1819	1819	1819	1819	0
30	20241031	184400	26603148	1819	1819	1819	1819	0
31	20241031	184300	26603148	1819	1819	1819	1819	0
32	20241031	184200	26603148	1819	1819	1819	1819	476
33	20241031	184100	26603148	1819	1819	1819	1819	0
34	20241031	184000	26603148	1819	1819	1819	1819	0
35	20241031	183900	26603148	1819	1819	1819	1819	0
36	20241031	183800	26603148	1819	1819	1819	1819	0
37	20241031	183700	26603148	1819	1819	1819	1819	0
38	20241031	183600	26603148	1819	1819	1819	1819	0
39	20241031	183500	26603148	1819	1819	1819	1819	0
40	20241031	183400	26603148	1819	1819	1819	1819	0
41	20241031	183300	26603148	1819	1819	1819	1819	0
42	20241031	183200	26603148	1819	1819	1819	1819	0
43	20241031	183100	26603148	1819	1819	1819	1819	0
44	20241031	183000	26603148	1819	1819	1819	1819	0
45	20241031	182900	26603148	1819	1819	1819	1819	0
46	20241031	182800	26603148	1819	1819	1819	1819	0
47	20241031	182700	26603148	1819	1819	1819	1819	0
48	20241031	182600	26603148	1819	1819	1819	1819	0
49	20241031	182500	26603148	1819	1819	1819	1819	0
50	20241031	182400	26603148	1819	1819	1819	1819	0
51	20241031	182300	26603148	1819	1819	1819	1819	0
52	20241031	182200	26603148	1819	1819	1819	1819	0
53	20241031	182100	26603148	1819	1819	1819	1819	0
54	20241031	182000	26603148	1819	1819	1819	1819	0
55	20241031	181900	26603148	1819	1819	1819	1819	0
56	20241031	181800	26603148	1819	1819	1819	1819	0
57	20241031	181700	26603148	1819	1819	1819	1819	0
58	20241031	181600	26603148	1819	1819	1819	1819	0
59	20241031	181500	26603148	1819	1819	1819	1819	0
60	20241031	181400	26603148	1819	1819	1819	1819	0
61	20241031	181300	26603148	1819	1819	1819	1819	0
62	20241031	181200	26603148	1819	1819	1819	1819	476
63	20241031	181100	26603148	1819	1819	1819	1819	0
64	20241031	181000	26603148	1819	1819	1819	1819	0
65	20241031	180900	26603148	1819	1819	1819	1819	0
66	20241031	180800	26603148	1819	1819	1819	1819	0
67	20241031	180700	26603148	1819	1819	1819	1819	0
68	20241031	180600	26603148	1819	1819	1819	1819	0
69	20241031	180500	26603148	1819	1819	1819	1819	0
70	20241031	180400	26603148	1819	1819	1819	1819	0
71	20241031	180300	26603148	1819	1819	1819	1819	0
72	20241031	180200	26603148	1819	1819	1819	1819	0
73	20241031	180100	26603148	1819	1819	1819	1819	0
74	20241031	180000	26603148	1819	1819	1819	1819	0
75	20241031	175900	26603148	1819	1819	1819	1819	0
76	20241031	175800	26603148	1819	1819	1819	1819	0
77	20241031	175700	26603148	1819	1819	1819	1819	0
78	20241031	175600	26603148	1819	1819	1819	1819	0
79	20241031	175500	26603148	1819	1819	1819	1819	0
80	20241031	175400	26603148	1819	1819	1819	1819	0
81	20241031	175300	26603148	1819	1819	1819	1819	0
82	20241031	175200	26603148	1819	1819	1819	1819	0
83	20241031	175100	26603148	1819	1819	1819	1819	0
84	20241031	175000	26603148	1819	1819	1819	1819	0
85	20241031	174900	26603148	1819	1819	1819	1819	0
86	20241031	174800	26603148	1819	1819	1819	1819	0
87	20241031	174700	26603148	1819	1819	1819	1819	0
88	20241031	174600	26603148	1819	1819	1819	1819	0
89	20241031	174500	26603148	1819	1819	1819	1819	0
90	20241031	174400	26603148	1819	1819	1819	1819	0
91	20241031	174300	26603148	1819	1819	1819	1819	0
92	20241031	174200	26603148	1819	1819	1819	1819	476
93	20241031	174100	26603148	1819	1819	1819	1819	0
94	20241031	174000	26603148	1819	1819	1819	1819	0
95	20241031	173900	26603148	1819	1819	1819	1819	0
96	20241031	173800	26603148	1819	1819	1819	1819	0
97	20241031	173700	26603148	1819	1819	1819	1819	0
98	20241031	173600	26603148	1819	1819	1819	1819	0
99	20241031	173500	26603148	1819	1819	1819	1819	0
100	20241031	173400	26603148	1819	1819	1819	1819	0
101	20241031	173300	26603148	1819	1819	1819	1819	0
102	20241031	173200	26603148	1819	1819	1819	1819	0
103	20241031	173100	26603148	1819	1819	1819	1819	0
104	20241031	173000	26603148	1819	1819	1819	1819	0
105	20241031	172900	26603148	1819	1819	1819	1819	0
106	20241031	172800	26603148	1819	1819	1819	1819	0
107	20241031	172700	26603148	1819	1819	1819	1819	0
108	20241031	172600	26603148	1819	1819	1819	1819	0
109	20241031	172500	26603148	1819	1819	1819	1819	0
110	20241031	172400	26603148	1819	1819	1819	1819	0
111	20241031	172300	26603148	1819	1819	1819	1819	0
112	20241031	172200	26603148	1819	1819	1819	1819	0
113	20241031	172100	26603148	1819	1819	1819	1819	0
114	20241031	172000	26603148	1819	1819	1819	1819	0
115	20241031	171900	26603148	1819	1819	1819	1819	0
116	20241031	171800	26603148	1819	1819	1819	1819	0
117	20241031	171700	26603148	1819	1819	1819	1819	0
118	20241031	171600	26603148	1819	1819	1819	1819	0
119	20241031	171500	26603148	1819	1819	1819	1819	0
120	20241031	171400	26603148	1819	1819	1819	1819	0
121	20241031	171300	26603148	1819	1819	1819	1819	0
122	20241031	171200	26603148	1819	1819	1819	1819	476
123	20241031	171100	26603148	1819	1819	1819	1819	0
124	20241031	171000	26603148	1819	1819	1819	1819	0
125	20241031	170900	26603148	1819	1819	1819	1819	0
126	20241031	170800	26603148	1819	1819	1819	1819	0
127	20241031	170700	26603148	1819	1819	1819	1819	0
128	20241031	170600	26603148	1819	1819	1819	1819	0
129	20241031	170500	26603148	1819	1819	1819	1819	0
130	20241031	170400	26603148	1819	1819	1819	1819	0
131	20241031	170300	26603148	1819	1819	1819	1819	0
132	20241031	170200	26603148	1819	1819	1819	1819	0
133	20241031	170100	26603148	1819	1819	1819	1819	0
134	20241031	170000	26603148	1819	1819	1819	1819	0
135	20241031	165900	26603148	1819	1819	1819	1819	0
136	20241031	165800	26603148	1819	1819	1819	1819	0
137	20241031	165700	26603148	1819	1819	1819	1819	0
138	20241031	165600	26603148	1819	1819	1819	1819	0
139	20241031	165500	26603148	1819	1819	1819	1819	0
140	20241031	165400	26603148	1819	1819	1819	1819	0
141	20241031	165300	26603148	1819	1819	1819	1819	0
142	20241031	165200	26603148	1819	1819	1819	1819	0
143	20241031	165100	26603148	1819	1819	1819	1819	0
144	20241031	165000	26603148	1819	1819	1819	1819	0
145	20241031	164900	26603148	1819	1819	1819	1819	0
146	20241031	164800	26603148	1819	1819	1819	1819	0
147	20241031	164700	26603148	1819	1819	1819	1819	0
148	20241031	164600	26603148	1819	1819	1819	1819	0
149	20241031	164500	26603148	1819	1819	1819	1819	0
150	20241031	164400	26603148	1819	1819	1819	1819	0
151	20241031	164300	26603148	1819	1819	1819	1819	0
152	20241031	164200	26603148	1819	1819	1819	1819	476
153	20241031	164100	26603148	1819	1819	1819	1819	0
154	20241031	164000	26603148	1819	1819	1819	1819	0
155	20241031	163900	26603148	1819	1819	1819	1819	0
156	20241031	163800	26603148	1819	1819	1819	1819	0
157	20241031	163700	26603148	1819	1819	1819	1819	0
158	20241031	163600	26603148	1819	1819	1819	1819	0
159	20241031	163500	26603148	1819	1819	1819	1819	0
160	20241031	163400	26603148	1819	1819	1819	1819	0
161	20241031	163300	26603148	1819	1819	1819	1819	0
162	20241031	163200	26603148	1819	1819	1819	1819	0
163	20241031	163100	26603148	1819	1819	1819	1819	0
164	20241031	163000	26603148	1819	1819	1819	1819	0
165	20241031	162900	26603148	1819	1819	1819	1819	0
166	20241031	162800	26603148	1819	1819	1819	1819	0
167	20241031	162700	26603148	1819	1819	1819	1819	0
168	20241031	162600	26603148	1819	1819	1819	1819	0
169	20241031	162500	26603148	1819	1819	1819	1819	0
170	20241031	162400	26603148	1819	1819	1819	1819	0
171	20241031	162300	26603148	1819	1819	1819	1819	0
172	20241031	162200	26603148	1819	1819	1819	1819	0
173	20241031	162100	26603148	1819	1819	1819	1819	0
174	20241031	162000	26603148	1819	1819	1819	1819	0
175	20241031	161900	26603148	1819	1819	1819	1819	0
176	20241031	161800	26603148	1819	1819	1819	1819	0
177	20241031	161700	26603148	1819	1819	1819	1819	0
178	20241031	161600	26603148	1819	1819	1819	1819	0
179	20241031	161500	26603148	1819	1819	1819	1819	0
180	20241031	161400	26603148	1819	1819	1819	1819	0
181	20241031	161300	26603148	1819	1819	1819	1819	0
182	20241031	161200	26603148	1819	1819	1819	1819	476
183	20241031	161100	26603148	1819	1819	1819	1819	0
184	20241031	161000	26603148	1819	1819	1819	1819	0
185	20241031	160900	26603148	1819	1819	1819	1819	0
186	20241031	160800	26603148	1819	1819	1819	1819	0
187	20241031	160700	26603148	1819	1819	1819	1819	0
188	20241031	160600	26603148	1819	1819	1819	1819	0
189	20241031	160500	26603148	1819	1819	1819	1819	0
190	20241031	160400	26603148	1819	1819	1819	1819	0
191	20241031	160300	26603148	1819	1819	1819	1819	0
192	20241031	160200	26603148	1819	1819	1819	1819	0
193	20241031	160100	26603148	1819	1819	1819	1819	0
194	20241031	160000	26603148	1819	1819	1819	1819	0
195	20241031	155900	26603148	1819	1819	1819	1819	0
196	20241031	155800	26603148	1819	1819	1819	1819	0
197	20241031	155700	26603148	1819	1819	1819	1819	0
198	20241031	155600	26603148	1819	1819	1819	1819	0
199	20241031	155500	26603148	1819	1819	1819	1819	0
200	20241031	155400	26603148	1819	1819	1819	1819	0
201	20241031	155300	26603148	1819	1819	1819	1819	0
202	20241031	155200	26603148	1819	1819	1819	1819	0
203	20241031	155100	26603148	1819	1819	1819	1819	0
204	20241031	155000	26603148	1819	1819	1819	1819	0
205	20241031	154900	26603148	1819	1819	1819	1819	0
206	20241031	154800	26603148	1819	1819	1819	1819	0
207	20241031	154700	26603148	1819	1819	1819	1819	0
208	20241031	154600	26603148	1819	1819	1819	1819	0
209	20241031	154500	26603148	1819	1819	1819	1819	0
210	20241031	154400	26603148	1819	1819	1819	1819	0
211	20241031	154300	26603148	1819	1819	1819	1819	0
212	20241031	154200	26603148	1819	1819	1819	1819	476
213	20241031	154100	26603148	1819	1819	1819	1819	0
214	20241031	154000	26603148	1819	1819	1819	1819	0
215	20241031	153900	26603148	1819	1819	1819	1819	0
216	20241031	153800	26603148	1819	1819	1819	1819	0
217	20241031	153700	26603148	1819	1819	1819	1819	0
218	20241031	153600	26603148	1819	1819	1819	1819	0
219	20241031	153500	26603148	1819	1819	1819	1819	0
220	20241031	153400	26603148	1819	1819	1819	1819	0
221	20241031	153300	26603148	1819	1819	1819	1819	0
222	20241031	153200	26603148	1819	1819	1819	1819	0
223	20241031	153100	26603148	1819	1819	1819	1819	0
224	20241031	153000	26603148	1819	1819	1819	1819	476
225	20241031	152900	25737304	1819	1819	1819	1819	0
226	20241031	152800	25737304	1819	1819	1819	1819	0
227	20241031	152700	25737304	1819	1819	1819	1819	0
228	20241031	152600	25737304	1819	1819	1819	1819	0
229	20241031	152500	25737304	1819	1819	1819	1819	0
230	20241031	152400	25737304	1819	1819	1819	1819	0
231	20241031	152300	25737304	1819	1819	1819	1819	0
232	20241031	152200	25737304	1819	1819	1819	1819	0
233	20241031	152100	25737304	1819	1819	1819	1819	0
234	20241031	152000	25737304	1819	1819	1819	1819	0
235	20241031	151900	25737304	1819	1819	1819	1819	0
236	20241031	151800	25737304	1819	1819	1819	1819	0
237	20241031	151700	25737304	1819	1819	1819	1819	0
238	20241031	151600	25737304	1819	1819	1819	1819	0
239	20241031	151500	25737304	1819	1819	1819	1819	0
240	20241031	151400	25737304	1819	1819	1819	1819	0
241	20241031	151300	25737304	1819	1819	1819	1819	0
242	20241031	151200	25737304	1819	1813	1819	1813	6
243	20241031	151100	25726399	1796	1796	1796	1796	0
244	20241031	151000	25726399	1796	1796	1796	1796	0
245	20241031	150900	25726399	1796	1796	1796	1796	0
246	20241031	150800	25726399	1796	1796	1796	1796	0
247	20241031	150700	25726399	1796	1796	1796	1796	0
248	20241031	150600	25726399	1796	1796	1796	1796	0
249	20241031	150500	25726399	1796	1796	1796	1796	0
250	20241031	150400	25726399	1796	1809	1809	1796	44
251	20241031	150300	25647324	1820	1820	1820	1820	0
252	20241031	150200	25647324	1820	1820	1820	1820	0
253	20241031	150100	25647324	1820	1820	1820	1820	0
254	20241031	150000	25647324	1820	1820	1820	1820	2
255	20241031	145900	25643684	1820	1820	1820	1820	4
256	20241031	145800	25636404	1820	1820	1820	1820	0
257	20241031	145700	25636404	1820	1820	1820	1820	0
258	20241031	145600	25636404	1820	1820	1820	1820	0
259	20241031	145500	25636404	1820	1820	1820	1820	0
260	20241031	145400	25636404	1820	1820	1820	1820	1
261	20241031	145300	25634584	1820	1820	1820	1820	0
262	20241031	145200	25634584	1820	1820	1820	1820	0
263	20241031	145100	25634584	1820	1820	1820	1820	0
264	20241031	145000	25634584	1820	1820	1820	1820	0
265	20241031	144900	25634584	1820	1820	1820	1820	0
266	20241031	144800	25634584	1820	1820	1820	1820	0
267	20241031	144700	25634584	1820	1820	1820	1820	0
268	20241031	144600	25634584	1820	1820	1820	1820	13
269	20241031	144500	25610924	1820	1820	1820	1820	0
270	20241031	144400	25610924	1820	1820	1820	1820	0
271	20241031	144300	25610924	1820	1820	1820	1820	1
272	20241031	144200	25609104	1825	1825	1825	1825	0
273	20241031	144100	25609104	1825	1825	1825	1825	0
274	20241031	144000	25609104	1825	1825	1825	1825	0
275	20241031	143900	25609104	1825	1825	1825	1825	0
276	20241031	143800	25609104	1825	1825	1825	1825	0
277	20241031	143700	25609104	1825	1825	1825	1825	0
278	20241031	143600	25609104	1825	1825	1825	1825	0
279	20241031	143500	25609104	1825	1825	1825	1825	0
280	20241031	143400	25609104	1825	1825	1825	1825	0
281	20241031	143300	25609104	1825	1825	1825	1825	0
282	20241031	143200	25609104	1825	1825	1825	1825	0
283	20241031	143100	25609104	1825	1825	1825	1825	0
284	20241031	143000	25609104	1825	1825	1825	1825	0
285	20241031	142900	25609104	1825	1825	1825	1825	0
286	20241031	142800	25609104	1825	1825	1825	1825	0
287	20241031	142700	25609104	1825	1825	1825	1825	0
288	20241031	142600	25609104	1825	1825	1825	1825	0
289	20241031	142500	25609104	1825	1825	1825	1825	0
290	20241031	142400	25609104	1825	1825	1825	1825	0
291	20241031	142300	25609104	1825	1825	1825	1825	0
292	20241031	142200	25609104	1825	1825	1825	1825	0
293	20241031	142100	25609104	1825	1825	1825	1825	0
294	20241031	142000	25609104	1825	1825	1825	1825	0
295	20241031	141900	25609104	1825	1825	1825	1825	0
296	20241031	141800	25609104	1825	1825	1825	1825	0
297	20241031	141700	25609104	1825	1825	1825	1825	0
298	20241031	141600	25609104	1825	1825	1825	1825	0
299	20241031	141500	25609104	1825	1825	1825	1825	0
300	20241031	141400	25609104	1825	1825	1825	1825	0
301	20241031	141300	25609104	1825	1825	1825	1825	0
302	20241031	141200	25609104	1825	1825	1825	1825	0
303	20241031	141100	25609104	1825	1825	1825	1825	0
304	20241031	141000	25609104	1825	1825	1825	1825	0
305	20241031	140900	25609104	1825	1825	1825	1825	0
306	20241031	140800	25609104	1825	1825	1825	1825	0
307	20241031	140700	25609104	1825	1825	1825	1825	0
308	20241031	140600	25609104	1825	1825	1825	1825	1
309	20241031	140500	25607279	1825	1825	1825	1825	0
310	20241031	140400	25607279	1825	1825	1825	1825	0
311	20241031	140300	25607279	1825	1825	1825	1825	0
312	20241031	140200	25607279	1825	1825	1825	1825	0
313	20241031	140100	25607279	1825	1825	1825	1825	10
314	20241031	140000	25589029	1825	1825	1825	1825	0
315	20241031	135900	25589029	1825	1825	1825	1825	0
316	20241031	135800	25589029	1825	1824	1825	1824	36
317	20241031	135700	25523364	1824	1824	1824	1824	0
318	20241031	135600	25523364	1824	1824	1824	1824	44
319	20241031	135500	25443108	1824	1823	1824	1823	134
320	20241031	135400	25198736	1823	1823	1823	1823	0
321	20241031	135300	25198736	1823	1823	1823	1823	0
322	20241031	135200	25198736	1823	1823	1823	1823	1
323	20241031	135100	25196913	1822	1816	1822	1816	3
324	20241031	135000	25191456	1803	1803	1803	1803	68
325	20241031	134900	25068852	1800	1800	1800	1800	0
326	20241031	134800	25068852	1800	1806	1806	1800	3
327	20241031	134700	25063443	1823	1823	1823	1823	0
328	20241031	134600	25063443	1823	1823	1823	1823	20
329	20241031	134500	25026983	1825	1825	1825	1825	0
330	20241031	134400	25026983	1825	1825	1825	1825	0
331	20241031	134300	25026983	1825	1825	1825	1825	0
332	20241031	134200	25026983	1825	1825	1825	1825	0
333	20241031	134100	25026983	1825	1825	1825	1825	0
334	20241031	134000	25026983	1825	1825	1825	1825	0
335	20241031	133900	25026983	1825	1825	1825	1825	0
336	20241031	133800	25026983	1825	1825	1825	1825	0
337	20241031	133700	25026983	1825	1825	1825	1825	0
338	20241031	133600	25026983	1825	1825	1825	1825	0
339	20241031	133500	25026983	1825	1825	1825	1825	0
340	20241031	133400	25026983	1825	1825	1825	1825	0
341	20241031	133300	25026983	1825	1825	1825	1825	0
342	20241031	133200	25026983	1825	1825	1825	1825	0
343	20241031	133100	25026983	1825	1825	1825	1825	0
344	20241031	133000	25026983	1825	1822	1825	1822	8
345	20241031	132900	25012404	1822	1816	1822	1816	3
346	20241031	132800	25006947	1800	1800	1800	1800	0
347	20241031	132700	25006947	1800	1800	1800	1800	0
348	20241031	132600	25006947	1800	1800	1800	1800	0
349	20241031	132500	25006947	1800	1800	1800	1800	0
350	20241031	132400	25006947	1800	1800	1800	1800	0
351	20241031	132300	25006947	1800	1809	1809	1800	4
352	20241031	132200	24999729	1827	1827	1827	1827	0
353	20241031	132100	24999729	1827	1827	1827	1827	0
354	20241031	132000	24999729	1827	1827	1827	1827	0
355	20241031	131900	24999729	1827	1827	1827	1827	0
356	20241031	131800	24999729	1827	1827	1827	1827	0
357	20241031	131700	24999729	1827	1827	1827	1827	0
358	20241031	131600	24999729	1827	1827	1827	1827	0
359	20241031	131500	24999729	1827	1827	1827	1827	0
360	20241031	131400	24999729	1827	1827	1827	1827	0
361	20241031	131300	24999729	1827	1827	1827	1827	0
362	20241031	131200	24999729	1827	1827	1827	1827	0
363	20241031	131100	24999729	1827	1827	1827	1827	0
364	20241031	131000	24999729	1827	1827	1827	1827	0
365	20241031	130900	24999729	1827	1827	1827	1827	0
366	20241031	130800	24999729	1827	1827	1827	1827	0
367	20241031	130700	24999729	1827	1827	1827	1827	0
368	20241031	130600	24999729	1827	1827	1827	1827	0
369	20241031	130500	24999729	1827	1827	1827	1827	0
370	20241031	130400	24999729	1827	1827	1827	1827	0
371	20241031	130300	24999729	1827	1827	1827	1827	0
372	20241031	130200	24999729	1827	1827	1827	1827	0
373	20241031	130100	24999729	1827	1827	1827	1827	0
374	20241031	130000	24999729	1827	1827	1827	1827	0
375	20241031	125900	24999729	1827	1827	1827	1827	0
376	20241031	125800	24999729	1827	1809	1827	1797	12
377	20241031	125700	24977986	1827	1827	1827	1827	0
378	20241031	125600	24977986	1827	1827	1827	1827	0
379	20241031	125500	24977986	1827	1827	1827	1827	0
380	20241031	125400	24977986	1827	1827	1827	1827	0
381	20241031	125300	24977986	1827	1827	1827	1827	0
382	20241031	125200	24977986	1827	1827	1827	1827	0
383	20241031	125100	24977986	1827	1827	1827	1827	0
384	20241031	125000	24977986	1827	1827	1827	1827	0
385	20241031	124900	24977986	1827	1827	1827	1827	0
386	20241031	124800	24977986	1827	1827	1827	1827	1
387	20241031	124700	24976159	1827	1827	1827	1827	0
388	20241031	124600	24976159	1827	1827	1827	1827	0
389	20241031	124500	24976159	1827	1827	1827	1827	0
390	20241031	124400	24976159	1827	1827	1827	1827	0
391	20241031	124300	24976159	1827	1827	1827	1827	1
392	20241031	124200	24974332	1828	1828	1828	1828	0
393	20241031	124100	24974332	1828	1828	1828	1828	0
394	20241031	124000	24974332	1828	1828	1828	1828	0
395	20241031	123900	24974332	1828	1828	1828	1828	0
396	20241031	123800	24974332	1828	1828	1828	1828	0
397	20241031	123700	24974332	1828	1828	1828	1828	0
398	20241031	123600	24974332	1828	1828	1828	1828	0
399	20241031	123500	24974332	1828	1828	1828	1828	1090
400	20241031	123400	22981812	1828	1825	1828	1825	698
401	20241031	123300	21706521	1826	1826	1826	1826	0
402	20241031	123200	21706521	1826	1826	1826	1826	0
403	20241031	123100	21706521	1826	1826	1826	1826	0
404	20241031	123000	21706521	1826	1826	1826	1826	0
405	20241031	122900	21706521	1826	1826	1826	1826	0
406	20241031	122800	21706521	1826	1826	1826	1826	101
407	20241031	122700	21522095	1827	1826	1827	1826	201
408	20241031	122600	21155068	1828	1816	1828	1816	5
409	20241031	122500	21145958	1813	1805	1813	1805	16
410	20241031	122400	21117065	1807	1820	1830	1770	1544
411	20241031	122300	18327505	1820	1819	1820	1819	1742
412	20241031	122200	15157765	1820	1819	1820	1819	402
413	20241031	122100	14426525	1820	1820	1820	1820	0
414	20241031	122000	14426525	1820	1820	1820	1820	400
415	20241031	121900	13698525	1820	1820	1820	1820	0
416	20241031	121800	13698525	1820	1820	1820	1820	11
417	20241031	121700	13678505	1818	1818	1818	1818	0
418	20241031	121600	13678505	1818	1818	1818	1818	106
419	20241031	121500	13485797	1818	1818	1818	1818	0
420	20241031	121400	13485797	1818	1818	1818	1818	0
421	20241031	121300	13485797	1818	1818	1818	1818	0
422	20241031	121200	13485797	1818	1818	1818	1818	100
423	20241031	121100	13303997	1818	1818	1818	1818	50
424	20241031	121000	13213097	1818	1818	1818	1818	50
425	20241031	120900	13122197	1819	1819	1819	1819	0
426	20241031	120800	13122197	1819	1816	1819	1816	106
427	20241031	120700	12929542	1819	1819	1819	1819	0
428	20241031	120600	12929542	1819	1819	1819	1819	0
429	20241031	120500	12929542	1819	1819	1819	1819	0
430	20241031	120400	12929542	1819	1819	1819	1819	0
431	20241031	120300	12929542	1819	1819	1819	1819	0
432	20241031	120200	12929542	1819	1819	1819	1819	0
433	20241031	120100	12929542	1819	1819	1819	1819	0
434	20241031	120000	12929542	1819	1819	1819	1819	0
435	20241031	115900	12929542	1819	1819	1819	1819	300
436	20241031	115800	12383842	1819	1818	1819	1818	324
437	20241031	115700	11794586	1816	1811	1816	1811	405
438	20241031	115600	11060714	1813	1810	1813	1810	867
439	20241031	115500	9489437	1809	1809	1809	1809	6
440	20241031	115400	9478583	1800	1800	1800	1800	0
441	20241031	115300	9478583	1800	1800	1800	1800	6
442	20241031	115200	9467783	1810	1810	1810	1810	234
443	20241031	115100	9044243	1810	1810	1810	1810	1
444	20241031	115000	9042433	1799	1799	1799	1799	0
445	20241031	114900	9042433	1799	1799	1799	1799	0
446	20241031	114800	9042433	1799	1807	1807	1799	22
447	20241031	114700	9002695	1807	1807	1807	1807	0
448	20241031	114600	9002695	1807	1807	1807	1807	74
449	20241031	114500	8868977	1807	1807	1807	1807	169
450	20241031	114400	8563594	1807	1807	1807	1807	10
451	20241031	114300	8545524	1807	1807	1807	1807	0
452	20241031	114200	8545524	1807	1807	1807	1807	561
453	20241031	114100	7531797	1807	1807	1807	1807	0
454	20241031	114000	7531797	1807	1807	1807	1807	0
455	20241031	113900	7531797	1807	1807	1807	1807	0
456	20241031	113800	7531797	1807	1807	1807	1807	0
457	20241031	113700	7531797	1807	1788	1807	1788	30
458	20241031	113600	7477932	1807	1807	1807	1807	0
459	20241031	113500	7477932	1807	1807	1807	1807	0
460	20241031	113400	7477932	1807	1807	1807	1807	0
461	20241031	113300	7477932	1807	1807	1807	1807	0
462	20241031	113200	7477932	1807	1807	1807	1807	0
463	20241031	113100	7477932	1807	1801	1807	1801	5
464	20241031	113000	7468912	1800	1800	1800	1800	0
465	20241031	112900	7468912	1800	1800	1800	1800	0
466	20241031	112800	7468912	1800	1800	1800	1800	0
467	20241031	112700	7468912	1800	1800	1800	1800	0
468	20241031	112600	7468912	1800	1800	1800	1800	0
469	20241031	112500	7468912	1800	1800	1800	1800	0
470	20241031	112400	7468912	1800	1800	1800	1800	619
471	20241031	112300	6354712	1800	1800	1800	1800	1015
472	20241031	112200	4527712	1800	1800	1800	1800	339
473	20241031	112100	3917512	1800	1792	1800	1792	732
474	20241031	112000	2599927	1789	1788	1789	1788	490
475	20241031	111900	1723322	1775	1775	1775	1775	0
476	20241031	111800	1723322	1775	1782	1782	1775	166
477	20241031	111700	1427672	1788	1788	1788	1788	5
478	20241031	111600	1418732	1789	1789	1789	1789	0
479	20241031	111500	1418732	1789	1789	1789	1789	0
480	20241031	111400	1418732	1789	1789	1789	1789	0
481	20241031	111300	1418732	1789	1789	1789	1789	0
482	20241031	111200	1418732	1789	1789	1789	1789	0
483	20241031	111100	1418732	1789	1789	1789	1789	0
484	20241031	111000	1418732	1789	1789	1789	1789	0
485	20241031	110900	1418732	1789	1789	1789	1789	0
486	20241031	110800	1418732	1789	1789	1789	1789	0
487	20241031	110700	1418732	1789	1789	1789	1789	0
488	20241031	110600	1418732	1789	1789	1789	1789	0
489	20241031	110500	1418732	1789	1789	1789	1789	0
490	20241031	110400	1418732	1789	1789	1789	1789	0
491	20241031	110300	1418732	1789	1789	1789	1789	0
492	20241031	110200	1418732	1789	1789	1789	1789	0
493	20241031	110100	1418732	1789	1789	1789	1789	0
494	20241031	110000	1418732	1789	1789	1789	1789	0
495	20241031	105900	1418732	1789	1789	1789	1789	0
496	20241031	105800	1418732	1789	1789	1789	1789	0
497	20241031	105700	1418732	1789	1789	1789	1789	0
498	20241031	105600	1418732	1789	1789	1789	1789	0
499	20241031	105500	1418732	1789	1789	1789	1789	0
500	20241031	105400	1418732	1789	1789	1789	1789	11
501	20241031	105300	1399053	1789	1789	1789	1789	0
502	20241031	105200	1399053	1789	1789	1789	1789	0
503	20241031	105100	1399053	1789	1789	1789	1789	5
504	20241031	105000	1390108	1789	1789	1789	1789	0
505	20241031	104900	1390108	1789	1789	1789	1789	6
506	20241031	104800	1379374	1800	1800	1800	1800	0
507	20241031	104700	1379374	1800	1800	1800	1800	22
508	20241031	104600	1339774	1800	1800	1800	1800	0
509	20241031	104500	1339774	1800	1800	1800	1800	0
510	20241031	104400	1339774	1800	1800	1800	1800	0
511	20241031	104300	1339774	1800	1800	1800	1800	0
512	20241031	104200	1339774	1800	1800	1800	1800	0
513	20241031	104100	1339774	1800	1795	1800	1795	144
514	20241031	104000	1080820	1794	1794	1794	1794	0
515	20241031	103900	1080820	1794	1794	1794	1794	0
516	20241031	103800	1080820	1794	1794	1794	1794	0
517	20241031	103700	1080820	1794	1794	1794	1794	36
518	20241031	103600	1016236	1794	1794	1794	1794	0
519	20241031	103500	1016236	1794	1794	1794	1794	20
520	20241031	103400	980356	1794	1794	1794	1794	0
521	20241031	103300	980356	1794	1794	1794	1794	0
522	20241031	103200	980356	1794	1794	1794	1794	0
523	20241031	103100	980356	1794	1794	1794	1794	0
524	20241031	103000	980356	1794	1794	1794	1794	0
525	20241031	102900	980356	1794	1794	1794	1794	0
526	20241031	102800	980356	1794	1794	1794	1794	0
527	20241031	102700	980356	1794	1794	1794	1794	0
528	20241031	102600	980356	1794	1794	1794	1794	0
529	20241031	102500	980356	1794	1794	1794	1794	0
530	20241031	102400	980356	1794	1794	1794	1794	0
531	20241031	102300	980356	1794	1794	1794	1794	3
532	20241031	102200	974974	1794	1794	1794	1794	0
533	20241031	102100	974974	1794	1794	1794	1794	0
534	20241031	102000	974974	1794	1794	1794	1794	0
535	20241031	101900	974974	1794	1794	1794	1794	0
536	20241031	101800	974974	1794	1794	1794	1794	0
537	20241031	101700	974974	1794	1794	1794	1794	0
538	20241031	101600	974974	1794	1794	1794	1794	0
539	20241031	101500	974974	1794	1794	1794	1794	0
540	20241031	101400	974974	1794	1794	1794	1794	0
541	20241031	101300	974974	1794	1794	1794	1794	0
542	20241031	101200	974974	1794	1794	1794	1794	0
543	20241031	101100	974974	1794	1794	1794	1794	0
544	20241031	101000	974974	1794	1794	1794	1794	0
545	20241031	100900	974974	1794	1794	1794	1794	0
546	20241031	100800	974974	1794	1794	1794	1794	0
547	20241031	100700	974974	1794	1794	1794	1794	0
548	20241031	100600	974974	1794	1794	1794	1794	0
549	20241031	100500	974974	1794	1794	1794	1794	0
550	20241031	100400	974974	1794	1794	1794	1794	0
551	20241031	100300	974974	1794	1794	1794	1794	0
552	20241031	100200	974974	1794	1794	1794	1794	0
553	20241031	100100	974974	1794	1794	1794	1794	0
554	20241031	100000	974974	1794	1794	1794	1794	0
555	20241031	095900	974974	1794	1794	1794	1794	0
556	20241031	095800	974974	1794	1794	1794	1794	0
557	20241031	095700	974974	1794	1794	1794	1794	0
558	20241031	095600	974974	1794	1794	1794	1794	0
559	20241031	095500	974974	1794	1794	1794	1794	0
560	20241031	095400	974974	1794	1794	1794	1794	0
561	20241031	095300	974974	1794	1794	1794	1794	0
562	20241031	095200	974974	1794	1794	1794	1794	0
563	20241031	095100	974974	1794	1794	1794	1794	0
564	20241031	095000	974974	1794	1794	1794	1794	0
565	20241031	094900	974974	1794	1794	1794	1794	0
566	20241031	094800	974974	1794	1794	1794	1794	0
567	20241031	094700	974974	1794	1794	1794	1794	0
568	20241031	094600	974974	1794	1794	1794	1794	0
569	20241031	094500	974974	1794	1794	1794	1794	0
570	20241031	094400	974974	1794	1794	1794	1794	0
571	20241031	094300	974974	1794	1773	1794	1773	153
572	20241031	094200	703607	1773	1773	1773	1773	0
573	20241031	094100	703607	1773	1773	1773	1773	0
574	20241031	094000	703607	1773	1773	1773	1773	0
575	20241031	093900	703607	1773	1773	1773	1773	0
576	20241031	093800	703607	1773	1773	1773	1773	0
577	20241031	093700	703607	1773	1776	1776	1773	2
578	20241031	093600	700058	1777	1777	1777	1777	41
579	20241031	093500	627201	1780	1794	1794	1780	4
580	20241031	093400	620053	1780	1780	1780	1780	2
581	20241031	093300	616493	1780	1780	1780	1780	2
582	20241031	093200	612933	1780	1780	1780	1780	0
583	20241031	093100	612933	1780	1780	1780	1780	2
584	20241031	093000	609373	1780	1780	1780	1780	2
585	20241031	092900	605813	1794	1794	1794	1794	2
586	20241031	092800	602225	1777	1777	1777	1777	2
587	20241031	092700	598671	1777	1777	1777	1777	2
588	20241031	092600	595117	1777	1777	1777	1777	2
589	20241031	092500	591563	1777	1777	1777	1777	0
590	20241031	092400	591563	1777	1777	1777	1777	2
591	20241031	092300	588009	1777	1777	1777	1777	2
592	20241031	092200	584455	1794	1777	1794	1777	3
593	20241031	092100	579107	1777	1777	1777	1777	0
594	20241031	092000	579107	1777	1777	1777	1777	2
595	20241031	091900	575553	1777	1777	1777	1777	2
596	20241031	091800	571999	1777	1777	1777	1777	2
597	20241031	091700	568445	1777	1777	1777	1777	0
598	20241031	091600	568445	1777	1777	1777	1777	2
599	20241031	091500	564891	1777	1777	1777	1777	2
600	20241031	091400	561337	1777	1777	1777	1777	0
601	20241031	091300	561337	1777	1777	1777	1777	2
602	20241031	091200	557783	1777	1777	1777	1777	2
603	20241031	091100	554229	1777	1777	1777	1777	2
604	20241031	091000	550675	1777	1777	1777	1777	0
605	20241031	090900	550675	1777	1777	1777	1777	2
606	20241031	090800	547121	1794	1777	1794	1777	3
607	20241031	090700	541773	1794	1777	1794	1777	3
608	20241031	090600	536425	1794	1794	1794	1794	0
609	20241031	090500	536425	1794	1777	1794	1777	3
610	20241031	090400	531077	1794	1779	1794	1777	3
611	20241031	090300	525727	1794	1777	1794	1777	3
612	20241031	090200	520379	1797	1797	1797	1797	0
613	20241031	090100	520379	1797	1779	1797	1777	4
614	20241031	090000	513231	1797	1782	1797	1782	288