KissMeData/069540/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	195100	181495076	1339	1339	1339	1339	1259
3	20241031	195000	181495076	1339	1339	1339	1339	0
4	20241031	194900	181495076	1339	1339	1339	1339	0
5	20241031	194800	181495076	1339	1339	1339	1339	0
6	20241031	194700	181495076	1339	1339	1339	1339	0
7	20241031	194600	181495076	1339	1339	1339	1339	0
8	20241031	194500	181495076	1339	1339	1339	1339	0
9	20241031	194400	181495076	1339	1339	1339	1339	0
10	20241031	194300	181495076	1339	1339	1339	1339	0
11	20241031	194200	181495076	1339	1339	1339	1339	0
12	20241031	194100	181495076	1339	1339	1339	1339	0
13	20241031	194000	181495076	1339	1339	1339	1339	0
14	20241031	193900	181495076	1339	1339	1339	1339	0
15	20241031	193800	181495076	1339	1339	1339	1339	0
16	20241031	193700	181495076	1339	1339	1339	1339	0
17	20241031	193600	181495076	1339	1339	1339	1339	0
18	20241031	193500	181495076	1339	1339	1339	1339	0
19	20241031	193400	181495076	1339	1339	1339	1339	0
20	20241031	193300	181495076	1339	1339	1339	1339	0
21	20241031	193200	181495076	1339	1339	1339	1339	0
22	20241031	193100	181495076	1339	1339	1339	1339	0
23	20241031	193000	181495076	1339	1339	1339	1339	0
24	20241031	192900	181495076	1339	1339	1339	1339	0
25	20241031	192800	181495076	1339	1339	1339	1339	0
26	20241031	192700	181495076	1339	1339	1339	1339	0
27	20241031	192600	181495076	1339	1339	1339	1339	0
28	20241031	192500	181495076	1339	1339	1339	1339	0
29	20241031	192400	181495076	1339	1339	1339	1339	0
30	20241031	192300	181495076	1339	1339	1339	1339	0
31	20241031	192200	181495076	1339	1339	1339	1339	0
32	20241031	192100	181495076	1339	1339	1339	1339	1259
33	20241031	192000	181495076	1339	1339	1339	1339	0
34	20241031	191900	181495076	1339	1339	1339	1339	0
35	20241031	191800	181495076	1339	1339	1339	1339	0
36	20241031	191700	181495076	1339	1339	1339	1339	0
37	20241031	191600	181495076	1339	1339	1339	1339	0
38	20241031	191500	181495076	1339	1339	1339	1339	0
39	20241031	191400	181495076	1339	1339	1339	1339	0
40	20241031	191300	181495076	1339	1339	1339	1339	0
41	20241031	191200	181495076	1339	1339	1339	1339	0
42	20241031	191100	181495076	1339	1339	1339	1339	0
43	20241031	191000	181495076	1339	1339	1339	1339	0
44	20241031	190900	181495076	1339	1339	1339	1339	0
45	20241031	190800	181495076	1339	1339	1339	1339	0
46	20241031	190700	181495076	1339	1339	1339	1339	0
47	20241031	190600	181495076	1339	1339	1339	1339	0
48	20241031	190500	181495076	1339	1339	1339	1339	0
49	20241031	190400	181495076	1339	1339	1339	1339	0
50	20241031	190300	181495076	1339	1339	1339	1339	0
51	20241031	190200	181495076	1339	1339	1339	1339	0
52	20241031	190100	181495076	1339	1339	1339	1339	0
53	20241031	190000	181495076	1339	1339	1339	1339	0
54	20241031	185900	181495076	1339	1339	1339	1339	0
55	20241031	185800	181495076	1339	1339	1339	1339	0
56	20241031	185700	181495076	1339	1339	1339	1339	0
57	20241031	185600	181495076	1339	1339	1339	1339	0
58	20241031	185500	181495076	1339	1339	1339	1339	0
59	20241031	185400	181495076	1339	1339	1339	1339	0
60	20241031	185300	181495076	1339	1339	1339	1339	0
61	20241031	185200	181495076	1339	1339	1339	1339	0
62	20241031	185100	181495076	1339	1339	1339	1339	1259
63	20241031	185000	181495076	1339	1339	1339	1339	0
64	20241031	184900	181495076	1339	1339	1339	1339	0
65	20241031	184800	181495076	1339	1339	1339	1339	0
66	20241031	184700	181495076	1339	1339	1339	1339	0
67	20241031	184600	181495076	1339	1339	1339	1339	0
68	20241031	184500	181495076	1339	1339	1339	1339	0
69	20241031	184400	181495076	1339	1339	1339	1339	0
70	20241031	184300	181495076	1339	1339	1339	1339	0
71	20241031	184200	181495076	1339	1339	1339	1339	0
72	20241031	184100	181495076	1339	1339	1339	1339	0
73	20241031	184000	181495076	1339	1339	1339	1339	0
74	20241031	183900	181495076	1339	1339	1339	1339	0
75	20241031	183800	181495076	1339	1339	1339	1339	0
76	20241031	183700	181495076	1339	1339	1339	1339	0
77	20241031	183600	181495076	1339	1339	1339	1339	0
78	20241031	183500	181495076	1339	1339	1339	1339	0
79	20241031	183400	181495076	1339	1339	1339	1339	0
80	20241031	183300	181495076	1339	1339	1339	1339	0
81	20241031	183200	181495076	1339	1339	1339	1339	0
82	20241031	183100	181495076	1339	1339	1339	1339	0
83	20241031	183000	181495076	1339	1339	1339	1339	0
84	20241031	182900	181495076	1339	1339	1339	1339	0
85	20241031	182800	181495076	1339	1339	1339	1339	0
86	20241031	182700	181495076	1339	1339	1339	1339	0
87	20241031	182600	181495076	1339	1339	1339	1339	0
88	20241031	182500	181495076	1339	1339	1339	1339	0
89	20241031	182400	181495076	1339	1339	1339	1339	0
90	20241031	182300	181495076	1339	1339	1339	1339	0
91	20241031	182200	181495076	1339	1339	1339	1339	0
92	20241031	182100	181495076	1339	1339	1339	1339	1259
93	20241031	182000	181495076	1339	1339	1339	1339	0
94	20241031	181900	181495076	1339	1339	1339	1339	0
95	20241031	181800	181495076	1339	1339	1339	1339	0
96	20241031	181700	181495076	1339	1339	1339	1339	0
97	20241031	181600	181495076	1339	1339	1339	1339	0
98	20241031	181500	181495076	1339	1339	1339	1339	0
99	20241031	181400	181495076	1339	1339	1339	1339	0
100	20241031	181300	181495076	1339	1339	1339	1339	0
101	20241031	181200	181495076	1339	1339	1339	1339	0
102	20241031	181100	181495076	1339	1339	1339	1339	0
103	20241031	181000	181495076	1339	1339	1339	1339	0
104	20241031	180900	181495076	1339	1339	1339	1339	0
105	20241031	180800	181495076	1339	1339	1339	1339	0
106	20241031	180700	181495076	1339	1339	1339	1339	0
107	20241031	180600	181495076	1339	1339	1339	1339	0
108	20241031	180500	181495076	1339	1339	1339	1339	0
109	20241031	180400	181495076	1339	1339	1339	1339	0
110	20241031	180300	181495076	1339	1339	1339	1339	0
111	20241031	180200	181495076	1339	1339	1339	1339	0
112	20241031	180100	181495076	1339	1339	1339	1339	0
113	20241031	180000	181495076	1339	1339	1339	1339	0
114	20241031	175900	181495076	1339	1339	1339	1339	0
115	20241031	175800	181495076	1339	1339	1339	1339	0
116	20241031	175700	181495076	1339	1339	1339	1339	0
117	20241031	175600	181495076	1339	1339	1339	1339	0
118	20241031	175500	181495076	1339	1339	1339	1339	0
119	20241031	175400	181495076	1339	1339	1339	1339	0
120	20241031	175300	181495076	1339	1339	1339	1339	0
121	20241031	175200	181495076	1339	1339	1339	1339	0
122	20241031	175100	181495076	1339	1339	1339	1339	1259
123	20241031	175000	181495076	1339	1339	1339	1339	0
124	20241031	174900	181495076	1339	1339	1339	1339	0
125	20241031	174800	181495076	1339	1339	1339	1339	0
126	20241031	174700	181495076	1339	1339	1339	1339	0
127	20241031	174600	181495076	1339	1339	1339	1339	0
128	20241031	174500	181495076	1339	1339	1339	1339	0
129	20241031	174400	181495076	1339	1339	1339	1339	0
130	20241031	174300	181495076	1339	1339	1339	1339	0
131	20241031	174200	181495076	1339	1339	1339	1339	0
132	20241031	174100	181495076	1339	1339	1339	1339	0
133	20241031	174000	181495076	1339	1339	1339	1339	0
134	20241031	173900	181495076	1339	1339	1339	1339	0
135	20241031	173800	181495076	1339	1339	1339	1339	0
136	20241031	173700	181495076	1339	1339	1339	1339	0
137	20241031	173600	181495076	1339	1339	1339	1339	0
138	20241031	173500	181495076	1339	1339	1339	1339	0
139	20241031	173400	181495076	1339	1339	1339	1339	0
140	20241031	173300	181495076	1339	1339	1339	1339	0
141	20241031	173200	181495076	1339	1339	1339	1339	0
142	20241031	173100	181495076	1339	1339	1339	1339	0
143	20241031	173000	181495076	1339	1339	1339	1339	0
144	20241031	172900	181495076	1339	1339	1339	1339	0
145	20241031	172800	181495076	1339	1339	1339	1339	0
146	20241031	172700	181495076	1339	1339	1339	1339	0
147	20241031	172600	181495076	1339	1339	1339	1339	0
148	20241031	172500	181495076	1339	1339	1339	1339	0
149	20241031	172400	181495076	1339	1339	1339	1339	0
150	20241031	172300	181495076	1339	1339	1339	1339	0
151	20241031	172200	181495076	1339	1339	1339	1339	0
152	20241031	172100	181495076	1339	1339	1339	1339	1259
153	20241031	172000	181495076	1339	1339	1339	1339	0
154	20241031	171900	181495076	1339	1339	1339	1339	0
155	20241031	171800	181495076	1339	1339	1339	1339	0
156	20241031	171700	181495076	1339	1339	1339	1339	0
157	20241031	171600	181495076	1339	1339	1339	1339	0
158	20241031	171500	181495076	1339	1339	1339	1339	0
159	20241031	171400	181495076	1339	1339	1339	1339	0
160	20241031	171300	181495076	1339	1339	1339	1339	0
161	20241031	171200	181495076	1339	1339	1339	1339	0
162	20241031	171100	181495076	1339	1339	1339	1339	0
163	20241031	171000	181495076	1339	1339	1339	1339	0
164	20241031	170900	181495076	1339	1339	1339	1339	0
165	20241031	170800	181495076	1339	1339	1339	1339	0
166	20241031	170700	181495076	1339	1339	1339	1339	0
167	20241031	170600	181495076	1339	1339	1339	1339	0
168	20241031	170500	181495076	1339	1339	1339	1339	0
169	20241031	170400	181495076	1339	1339	1339	1339	0
170	20241031	170300	181495076	1339	1339	1339	1339	0
171	20241031	170200	181495076	1339	1339	1339	1339	0
172	20241031	170100	181495076	1339	1339	1339	1339	0
173	20241031	170000	181495076	1339	1339	1339	1339	0
174	20241031	165900	181495076	1339	1339	1339	1339	0
175	20241031	165800	181495076	1339	1339	1339	1339	0
176	20241031	165700	181495076	1339	1339	1339	1339	0
177	20241031	165600	181495076	1339	1339	1339	1339	0
178	20241031	165500	181495076	1339	1339	1339	1339	0
179	20241031	165400	181495076	1339	1339	1339	1339	0
180	20241031	165300	181495076	1339	1339	1339	1339	0
181	20241031	165200	181495076	1339	1339	1339	1339	0
182	20241031	165100	181495076	1339	1339	1339	1339	1259
183	20241031	165000	181495076	1339	1339	1339	1339	0
184	20241031	164900	181495076	1339	1339	1339	1339	0
185	20241031	164800	181495076	1339	1339	1339	1339	0
186	20241031	164700	181495076	1339	1339	1339	1339	0
187	20241031	164600	181495076	1339	1339	1339	1339	0
188	20241031	164500	181495076	1339	1339	1339	1339	0
189	20241031	164400	181495076	1339	1339	1339	1339	0
190	20241031	164300	181495076	1339	1339	1339	1339	0
191	20241031	164200	181495076	1339	1339	1339	1339	0
192	20241031	164100	181495076	1339	1339	1339	1339	0
193	20241031	164000	181495076	1339	1339	1339	1339	0
194	20241031	163900	181495076	1339	1339	1339	1339	0
195	20241031	163800	181495076	1339	1339	1339	1339	0
196	20241031	163700	181495076	1339	1339	1339	1339	0
197	20241031	163600	181495076	1339	1339	1339	1339	0
198	20241031	163500	181495076	1339	1339	1339	1339	0
199	20241031	163400	181495076	1339	1339	1339	1339	0
200	20241031	163300	181495076	1339	1339	1339	1339	0
201	20241031	163200	181495076	1339	1339	1339	1339	0
202	20241031	163100	181495076	1339	1339	1339	1339	0
203	20241031	163000	181495076	1339	1339	1339	1339	0
204	20241031	162900	181495076	1339	1339	1339	1339	0
205	20241031	162800	181495076	1339	1339	1339	1339	0
206	20241031	162700	181495076	1339	1339	1339	1339	0
207	20241031	162600	181495076	1339	1339	1339	1339	0
208	20241031	162500	181495076	1339	1339	1339	1339	0
209	20241031	162400	181495076	1339	1339	1339	1339	0
210	20241031	162300	181495076	1339	1339	1339	1339	0
211	20241031	162200	181495076	1339	1339	1339	1339	0
212	20241031	162100	181495076	1339	1339	1339	1339	1259
213	20241031	162000	181495076	1339	1339	1339	1339	0
214	20241031	161900	181495076	1339	1339	1339	1339	0
215	20241031	161800	181495076	1339	1339	1339	1339	0
216	20241031	161700	181495076	1339	1339	1339	1339	0
217	20241031	161600	181495076	1339	1339	1339	1339	0
218	20241031	161500	181495076	1339	1339	1339	1339	0
219	20241031	161400	181495076	1339	1339	1339	1339	0
220	20241031	161300	181495076	1339	1339	1339	1339	0
221	20241031	161200	181495076	1339	1339	1339	1339	0
222	20241031	161100	181495076	1339	1339	1339	1339	0
223	20241031	161000	181495076	1339	1339	1339	1339	0
224	20241031	160900	181495076	1339	1339	1339	1339	0
225	20241031	160800	181495076	1339	1339	1339	1339	0
226	20241031	160700	181495076	1339	1339	1339	1339	0
227	20241031	160600	181495076	1339	1339	1339	1339	0
228	20241031	160500	181495076	1339	1339	1339	1339	0
229	20241031	160400	181495076	1339	1339	1339	1339	0
230	20241031	160300	181495076	1339	1339	1339	1339	0
231	20241031	160200	181495076	1339	1339	1339	1339	0
232	20241031	160100	181495076	1339	1339	1339	1339	0
233	20241031	160000	181495076	1339	1339	1339	1339	0
234	20241031	155900	181495076	1339	1339	1339	1339	0
235	20241031	155800	181495076	1339	1339	1339	1339	0
236	20241031	155700	181495076	1339	1339	1339	1339	0
237	20241031	155600	181495076	1339	1339	1339	1339	0
238	20241031	155500	181495076	1339	1339	1339	1339	0
239	20241031	155400	181495076	1339	1339	1339	1339	0
240	20241031	155300	181495076	1339	1339	1339	1339	0
241	20241031	155200	181495076	1339	1339	1339	1339	0
242	20241031	155100	181495076	1339	1339	1339	1339	1259
243	20241031	155000	181495076	1339	1339	1339	1339	0
244	20241031	154900	181495076	1339	1339	1339	1339	0
245	20241031	154800	181495076	1339	1339	1339	1339	0
246	20241031	154700	181495076	1339	1339	1339	1339	0
247	20241031	154600	181495076	1339	1339	1339	1339	0
248	20241031	154500	181495076	1339	1339	1339	1339	0
249	20241031	154400	181495076	1339	1339	1339	1339	0
250	20241031	154300	181495076	1339	1339	1339	1339	0
251	20241031	154200	181495076	1339	1339	1339	1339	0
252	20241031	154100	181495076	1339	1339	1339	1339	0
253	20241031	154000	181495076	1339	1339	1339	1339	0
254	20241031	153900	181495076	1339	1339	1339	1339	0
255	20241031	153800	181495076	1339	1339	1339	1339	0
256	20241031	153700	181495076	1339	1339	1339	1339	0
257	20241031	153600	181495076	1339	1339	1339	1339	0
258	20241031	153500	181495076	1339	1339	1339	1339	0
259	20241031	153400	181495076	1339	1339	1339	1339	0
260	20241031	153300	181495076	1339	1339	1339	1339	0
261	20241031	153200	181495076	1339	1339	1339	1339	0
262	20241031	153100	181495076	1339	1339	1339	1339	0
263	20241031	153000	181495076	1339	1339	1339	1339	1259
264	20241031	152900	179809275	1348	1348	1348	1348	0
265	20241031	152800	179809275	1348	1348	1348	1348	0
266	20241031	152700	179809275	1348	1348	1348	1348	0
267	20241031	152600	179809275	1348	1348	1348	1348	0
268	20241031	152500	179809275	1348	1348	1348	1348	0
269	20241031	152400	179809275	1348	1348	1348	1348	0
270	20241031	152300	179809275	1348	1348	1348	1348	0
271	20241031	152200	179809275	1348	1348	1348	1348	0
272	20241031	152100	179809275	1348	1348	1348	1348	0
273	20241031	152000	179809275	1348	1348	1348	1348	0
274	20241031	151900	179809275	1348	1348	1348	1348	0
275	20241031	151800	179809275	1348	1348	1348	1348	116
276	20241031	151700	179652907	1348	1348	1348	1348	0
277	20241031	151600	179652907	1348	1348	1348	1348	0
278	20241031	151500	179652907	1348	1348	1348	1348	0
279	20241031	151400	179652907	1348	1348	1348	1348	0
280	20241031	151300	179652907	1348	1348	1348	1348	34
281	20241031	151200	179607075	1348	1348	1348	1348	0
282	20241031	151100	179607075	1348	1348	1348	1348	0
283	20241031	151000	179607075	1348	1348	1348	1348	0
284	20241031	150900	179607075	1348	1348	1348	1348	140
285	20241031	150800	179418355	1348	1346	1348	1346	400
286	20241031	150700	178879396	1346	1346	1346	1346	0
287	20241031	150600	178879396	1346	1346	1346	1346	0
288	20241031	150500	178879396	1346	1346	1346	1346	1
289	20241031	150400	178878050	1346	1345	1346	1345	74
290	20241031	150300	178778469	1336	1336	1336	1336	100
291	20241031	150200	178644869	1336	1336	1336	1336	1
292	20241031	150100	178643533	1346	1346	1346	1346	0
293	20241031	150000	178643533	1346	1342	1346	1342	100
294	20241031	145900	178509236	1343	1343	1343	1343	0
295	20241031	145800	178509236	1343	1343	1343	1343	0
296	20241031	145700	178509236	1343	1343	1343	1343	0
297	20241031	145600	178509236	1343	1343	1343	1343	15
298	20241031	145500	178489091	1333	1337	1337	1333	1849
299	20241031	145400	176024282	1345	1345	1345	1345	1
300	20241031	145300	176022937	1337	1337	1337	1337	150
301	20241031	145200	175822387	1345	1337	1345	1337	4
302	20241031	145100	175817023	1345	1345	1345	1345	0
303	20241031	145000	175817023	1345	1345	1345	1345	0
304	20241031	144900	175817023	1345	1338	1345	1338	1001
305	20241031	144800	174477678	1345	1345	1345	1345	0
306	20241031	144700	174477678	1345	1345	1345	1345	1
307	20241031	144600	174476333	1345	1343	1345	1343	2
308	20241031	144500	174473645	1342	1338	1342	1338	1106
309	20241031	144400	172993633	1338	1342	1342	1338	949
310	20241031	144300	171723845	1342	1342	1342	1342	0
311	20241031	144200	171723845	1342	1340	1342	1340	2
312	20241031	144100	171721163	1340	1340	1340	1340	0
313	20241031	144000	171721163	1340	1340	1340	1340	0
314	20241031	143900	171721163	1340	1340	1340	1340	752
315	20241031	143800	170713483	1342	1342	1342	1342	0
316	20241031	143700	170713483	1342	1342	1342	1342	0
317	20241031	143600	170713483	1342	1341	1342	1341	223
318	20241031	143500	170414433	1341	1341	1341	1341	441
319	20241031	143400	169823052	1340	1340	1340	1340	20
320	20241031	143300	169796252	1340	1340	1340	1340	10
321	20241031	143200	169782852	1340	1340	1340	1340	0
322	20241031	143100	169782852	1340	1338	1340	1338	48
323	20241031	143000	169718626	1341	1341	1341	1341	0
324	20241031	142900	169718626	1341	1341	1341	1341	0
325	20241031	142800	169718626	1341	1341	1341	1341	0
326	20241031	142700	169718626	1341	1340	1341	1338	4
327	20241031	142600	169713267	1341	1341	1341	1341	0
328	20241031	142500	169713267	1341	1341	1341	1341	0
329	20241031	142400	169713267	1341	1341	1341	1341	0
330	20241031	142300	169713267	1341	1340	1341	1340	9
331	20241031	142200	169701201	1341	1341	1341	1341	0
332	20241031	142100	169701201	1341	1341	1341	1341	0
333	20241031	142000	169701201	1341	1341	1341	1341	0
334	20241031	141900	169701201	1341	1341	1341	1341	0
335	20241031	141800	169701201	1341	1341	1341	1341	0
336	20241031	141700	169701201	1341	1341	1341	1341	0
337	20241031	141600	169701201	1341	1341	1341	1341	0
338	20241031	141500	169701201	1341	1341	1341	1341	4
339	20241031	141400	169695837	1341	1341	1341	1341	0
340	20241031	141300	169695837	1341	1341	1341	1341	0
341	20241031	141200	169695837	1341	1341	1341	1341	0
342	20241031	141100	169695837	1341	1341	1341	1341	0
343	20241031	141000	169695837	1341	1339	1341	1339	111
344	20241031	140900	169547204	1348	1348	1348	1348	0
345	20241031	140800	169547204	1348	1348	1348	1348	0
346	20241031	140700	169547204	1348	1348	1348	1348	0
347	20241031	140600	169547204	1348	1348	1348	1348	0
348	20241031	140500	169547204	1348	1337	1348	1337	501
349	20241031	140400	168875740	1337	1337	1337	1337	0
350	20241031	140300	168875740	1337	1337	1337	1337	1
351	20241031	140200	168874403	1332	1332	1332	1332	0
352	20241031	140100	168874403	1332	1332	1332	1332	0
353	20241031	140000	168874403	1332	1332	1332	1332	475
354	20241031	135900	168241703	1332	1332	1332	1332	395
355	20241031	135800	167715563	1331	1331	1331	1331	34
356	20241031	135700	167670309	1330	1330	1330	1330	0
357	20241031	135600	167670309	1330	1330	1330	1330	0
358	20241031	135500	167670309	1330	1329	1330	1329	175
359	20241031	135400	167437685	1329	1327	1329	1327	6500
360	20241031	135300	158799376	1327	1327	1327	1327	1000
361	20241031	135200	157472376	1327	1327	1327	1327	0
362	20241031	135100	157472376	1327	1327	1327	1327	1
363	20241031	135000	157471049	1318	1318	1318	1318	0
364	20241031	134900	157471049	1318	1318	1318	1318	250
365	20241031	134800	157141549	1328	1328	1328	1328	6300
366	20241031	134700	148775149	1316	1321	1321	1316	585
367	20241031	134600	148003801	1330	1330	1330	1330	0
368	20241031	134500	148003801	1330	1330	1330	1330	0
369	20241031	134400	148003801	1330	1330	1330	1330	0
370	20241031	134300	148003801	1330	1330	1330	1330	30
371	20241031	134200	147963901	1330	1330	1330	1330	25
372	20241031	134100	147930651	1330	1330	1330	1330	0
373	20241031	134000	147930651	1330	1330	1330	1330	0
374	20241031	133900	147930651	1330	1330	1330	1330	0
375	20241031	133800	147930651	1330	1327	1330	1327	10
376	20241031	133700	147917369	1320	1329	1329	1320	6947
377	20241031	133600	138736482	1330	1330	1330	1330	0
378	20241031	133500	138736482	1330	1330	1330	1330	75
379	20241031	133400	138636732	1330	1330	1330	1330	0
380	20241031	133300	138636732	1330	1330	1330	1330	10
381	20241031	133200	138623432	1332	1332	1332	1332	0
382	20241031	133100	138623432	1332	1332	1332	1332	0
383	20241031	133000	138623432	1332	1332	1332	1332	0
384	20241031	132900	138623432	1332	1332	1332	1332	0
385	20241031	132800	138623432	1332	1332	1332	1332	0
386	20241031	132700	138623432	1332	1332	1332	1332	1
387	20241031	132600	138622100	1330	1337	1337	1330	1652
388	20241031	132500	136422170	1337	1337	1337	1337	10
389	20241031	132400	136408800	1338	1338	1338	1338	0
390	20241031	132300	136408800	1338	1338	1338	1338	0
391	20241031	132200	136408800	1338	1338	1338	1338	0
392	20241031	132100	136408800	1338	1338	1338	1338	0
393	20241031	132000	136408800	1338	1338	1338	1338	0
394	20241031	131900	136408800	1338	1338	1338	1338	0
395	20241031	131800	136408800	1338	1338	1338	1338	0
396	20241031	131700	136408800	1338	1337	1338	1337	6
397	20241031	131600	136400777	1338	1338	1338	1338	0
398	20241031	131500	136400777	1338	1338	1338	1338	21
399	20241031	131400	136372679	1338	1333	1338	1331	1504
400	20241031	131300	134370640	1338	1338	1338	1338	55
401	20241031	131200	134297050	1338	1338	1338	1338	0
402	20241031	131100	134297050	1338	1338	1338	1338	0
403	20241031	131000	134297050	1338	1338	1338	1338	0
404	20241031	130900	134297050	1338	1338	1338	1338	0
405	20241031	130800	134297050	1338	1338	1338	1338	0
406	20241031	130700	134297050	1338	1338	1338	1338	0
407	20241031	130600	134297050	1338	1338	1338	1338	0
408	20241031	130500	134297050	1338	1338	1338	1338	0
409	20241031	130400	134297050	1338	1331	1338	1331	1581
410	20241031	130300	132191507	1331	1331	1331	1331	1627
411	20241031	130200	130025970	1331	1331	1331	1331	0
412	20241031	130100	130025970	1331	1331	1331	1331	20
413	20241031	130000	129999350	1331	1331	1331	1331	0
414	20241031	125900	129999350	1331	1331	1331	1331	0
415	20241031	125800	129999350	1331	1331	1331	1331	0
416	20241031	125700	129999350	1331	1331	1331	1331	0
417	20241031	125600	129999350	1331	1330	1331	1330	263
418	20241031	125500	129649337	1331	1331	1331	1331	0
419	20241031	125400	129649337	1331	1331	1331	1331	0
420	20241031	125300	129649337	1331	1331	1331	1331	109
421	20241031	125200	129504258	1331	1331	1331	1331	70
422	20241031	125100	129411088	1331	1331	1331	1331	0
423	20241031	125000	129411088	1331	1331	1331	1331	3
424	20241031	124900	129407095	1331	1330	1331	1330	2222
425	20241031	124800	126451614	1330	1330	1330	1330	0
426	20241031	124700	126451614	1330	1330	1330	1330	0
427	20241031	124600	126451614	1330	1330	1330	1330	300
428	20241031	124500	126052614	1330	1330	1330	1330	10
429	20241031	124400	126039314	1330	1330	1330	1330	1
430	20241031	124300	126037984	1330	1330	1330	1330	0
431	20241031	124200	126037984	1330	1330	1330	1330	0
432	20241031	124100	126037984	1330	1330	1330	1330	0
433	20241031	124000	126037984	1330	1330	1330	1330	200
434	20241031	123900	125771984	1330	1329	1330	1329	720
435	20241031	123800	124815103	1329	1329	1329	1329	0
436	20241031	123700	124815103	1329	1329	1329	1329	0
437	20241031	123600	124815103	1329	1329	1329	1329	0
438	20241031	123500	124815103	1329	1329	1329	1329	0
439	20241031	123400	124815103	1329	1329	1329	1329	18
440	20241031	123300	124791181	1329	1329	1329	1329	230
441	20241031	123200	124485511	1329	1329	1329	1329	1
442	20241031	123100	124484182	1328	1328	1328	1328	5
443	20241031	123000	124477542	1326	1326	1326	1326	2000
444	20241031	122900	121825542	1326	1326	1326	1326	0
445	20241031	122800	121825542	1326	1326	1326	1326	1076
446	20241031	122700	120398766	1326	1326	1326	1326	0
447	20241031	122600	120398766	1326	1326	1326	1326	1
448	20241031	122500	120397440	1325	1325	1325	1325	3
449	20241031	122400	120393465	1326	1316	1326	1316	611
450	20241031	122300	119583289	1317	1316	1317	1316	161
451	20241031	122200	119371284	1316	1316	1316	1316	0
452	20241031	122100	119371284	1316	1316	1316	1316	0
453	20241031	122000	119371284	1316	1316	1316	1316	0
454	20241031	121900	119371284	1316	1316	1316	1316	231
455	20241031	121800	119067288	1316	1316	1316	1316	0
456	20241031	121700	119067288	1316	1316	1316	1316	0
457	20241031	121600	119067288	1316	1316	1316	1316	0
458	20241031	121500	119067288	1316	1316	1316	1316	0
459	20241031	121400	119067288	1316	1316	1316	1316	0
460	20241031	121300	119067288	1316	1316	1316	1316	1
461	20241031	121200	119065972	1315	1315	1315	1315	1
462	20241031	121100	119064657	1315	1315	1315	1315	0
463	20241031	121000	119064657	1315	1315	1315	1315	75
464	20241031	120900	118966032	1308	1311	1311	1308	2000
465	20241031	120800	116347773	1315	1315	1315	1315	0
466	20241031	120700	116347773	1315	1315	1315	1315	0
467	20241031	120600	116347773	1315	1315	1315	1315	0
468	20241031	120500	116347773	1315	1315	1315	1315	0
469	20241031	120400	116347773	1315	1315	1315	1315	189
470	20241031	120300	116099238	1310	1310	1310	1310	0
471	20241031	120200	116099238	1310	1310	1310	1310	1
472	20241031	120100	116097928	1315	1315	1315	1315	2040
473	20241031	120000	113415328	1315	1315	1315	1315	0
474	20241031	115900	113415328	1315	1315	1315	1315	0
475	20241031	115800	113415328	1315	1315	1315	1315	81
476	20241031	115700	113308813	1315	1314	1315	1314	177
477	20241031	115600	113076063	1314	1314	1314	1314	4
478	20241031	115500	113070807	1315	1315	1315	1315	0
479	20241031	115400	113070807	1315	1315	1315	1315	0
480	20241031	115300	113070807	1315	1315	1315	1315	0
481	20241031	115200	113070807	1315	1315	1315	1315	0
482	20241031	115100	113070807	1315	1315	1315	1315	0
483	20241031	115000	113070807	1315	1315	1315	1315	0
484	20241031	114900	113070807	1315	1315	1315	1315	0
485	20241031	114800	113070807	1315	1315	1315	1315	1
486	20241031	114700	113069492	1315	1315	1315	1314	307
487	20241031	114600	112665987	1316	1311	1316	1300	2047
488	20241031	114500	109994949	1317	1317	1317	1317	0
489	20241031	114400	109994949	1317	1317	1317	1317	152
490	20241031	114300	109794765	1317	1317	1317	1317	0
491	20241031	114200	109794765	1317	1317	1317	1317	0
492	20241031	114100	109794765	1317	1317	1317	1317	0
493	20241031	114000	109794765	1317	1317	1317	1317	0
494	20241031	113900	109794765	1317	1317	1317	1317	0
495	20241031	113800	109794765	1317	1317	1317	1317	0
496	20241031	113700	109794765	1317	1317	1317	1317	1
497	20241031	113600	109793448	1310	1310	1310	1310	1
498	20241031	113500	109792138	1317	1317	1317	1317	1
499	20241031	113400	109790821	1317	1317	1317	1317	0
500	20241031	113300	109790821	1317	1317	1317	1317	0
501	20241031	113200	109790821	1317	1317	1317	1317	0
502	20241031	113100	109790821	1317	1317	1317	1317	1
503	20241031	113000	109789504	1312	1312	1312	1312	3
504	20241031	112900	109785568	1312	1312	1312	1312	202
505	20241031	112800	109520544	1317	1317	1317	1317	0
506	20241031	112700	109520544	1317	1317	1317	1317	0
507	20241031	112600	109520544	1317	1317	1317	1317	0
508	20241031	112500	109520544	1317	1317	1317	1317	0
509	20241031	112400	109520544	1317	1317	1317	1317	0
510	20241031	112300	109520544	1317	1317	1317	1317	0
511	20241031	112200	109520544	1317	1317	1317	1317	0
512	20241031	112100	109520544	1317	1317	1317	1317	48
513	20241031	112000	109457328	1317	1317	1317	1317	0
514	20241031	111900	109457328	1317	1317	1317	1317	0
515	20241031	111800	109457328	1317	1312	1317	1312	21
516	20241031	111700	109429771	1317	1317	1317	1317	55
517	20241031	111600	109357336	1317	1317	1317	1317	1
518	20241031	111500	109356019	1317	1317	1317	1317	0
519	20241031	111400	109356019	1317	1317	1317	1317	53
520	20241031	111300	109286218	1317	1318	1318	1317	1546
521	20241031	111200	107250071	1317	1317	1318	1317	302
522	20241031	111100	106852336	1316	1317	1317	1314	64
523	20241031	111000	106768134	1313	1312	1313	1312	1456
524	20241031	110900	104857532	1313	1309	1313	1309	776
525	20241031	110800	103841576	1308	1307	1308	1307	2347
526	20241031	110700	100772574	1307	1307	1307	1307	2008
527	20241031	110600	98148118	1307	1307	1307	1307	0
528	20241031	110500	98148118	1307	1307	1307	1307	1
529	20241031	110400	98146811	1307	1307	1307	1307	50
530	20241031	110300	98081461	1308	1308	1308	1308	1
531	20241031	110200	98080153	1308	1308	1308	1308	143
532	20241031	110100	97893109	1308	1308	1308	1308	382
533	20241031	110000	97393453	1308	1308	1308	1308	0
534	20241031	105900	97393453	1308	1308	1308	1308	1
535	20241031	105800	97392145	1309	1309	1309	1309	0
536	20241031	105700	97392145	1309	1309	1309	1309	0
537	20241031	105600	97392145	1309	1309	1309	1309	0
538	20241031	105500	97392145	1309	1309	1309	1309	0
539	20241031	105400	97392145	1309	1309	1309	1309	0
540	20241031	105300	97392145	1309	1309	1309	1309	0
541	20241031	105200	97392145	1309	1309	1309	1309	11
542	20241031	105100	97377746	1309	1309	1309	1309	15
543	20241031	105000	97358111	1309	1300	1309	1300	1283
544	20241031	104900	95679204	1300	1310	1310	1300	10120
545	20241031	104800	82516491	1310	1310	1310	1310	0
546	20241031	104700	82516491	1310	1309	1310	1309	423
547	20241031	104600	81962783	1309	1309	1309	1309	356
548	20241031	104500	81496779	1309	1302	1309	1302	86
549	20241031	104400	81384800	1309	1302	1309	1302	2
550	20241031	104300	81382189	1309	1309	1309	1309	0
551	20241031	104200	81382189	1309	1302	1309	1302	418
552	20241031	104100	80837904	1303	1303	1303	1303	1
553	20241031	104000	80836601	1309	1309	1309	1309	1
554	20241031	103900	80835292	1303	1303	1303	1303	0
555	20241031	103800	80835292	1303	1303	1303	1303	5021
556	20241031	103700	74292929	1309	1309	1309	1309	0
557	20241031	103600	74292929	1309	1309	1309	1309	0
558	20241031	103500	74292929	1309	1309	1309	1309	815
559	20241031	103400	73226094	1309	1309	1309	1309	500
560	20241031	103300	72571594	1310	1310	1310	1310	0
561	20241031	103200	72571594	1310	1310	1310	1310	0
562	20241031	103100	72571594	1310	1310	1310	1310	0
563	20241031	103000	72571594	1310	1310	1310	1310	0
564	20241031	102900	72571594	1310	1310	1310	1310	333
565	20241031	102800	72135364	1309	1309	1309	1309	30
566	20241031	102700	72096094	1309	1309	1309	1309	1
567	20241031	102600	72094785	1309	1309	1309	1309	0
568	20241031	102500	72094785	1309	1309	1309	1309	9
569	20241031	102400	72083004	1310	1310	1310	1310	0
570	20241031	102300	72083004	1310	1310	1310	1310	0
571	20241031	102200	72083004	1310	1310	1310	1310	0
572	20241031	102100	72083004	1310	1308	1310	1308	75
573	20241031	102000	71984868	1309	1309	1309	1309	0
574	20241031	101900	71984868	1309	1309	1309	1309	0
575	20241031	101800	71984868	1309	1309	1309	1309	0
576	20241031	101700	71984868	1309	1309	1309	1309	10
577	20241031	101600	71971778	1299	1299	1299	1299	0
578	20241031	101500	71971778	1299	1299	1299	1299	0
579	20241031	101400	71971778	1299	1299	1299	1299	50
580	20241031	101300	71906828	1310	1307	1310	1298	65
581	20241031	101200	71821999	1310	1307	1310	1307	3
582	20241031	101100	71818075	1309	1309	1309	1309	200
583	20241031	101000	71556275	1309	1309	1310	1307	28
584	20241031	100900	71519646	1310	1309	1310	1309	121
585	20241031	100800	71361213	1309	1309	1309	1309	1
586	20241031	100700	71359904	1307	1308	1308	1307	2
587	20241031	100600	71357289	1313	1305	1313	1305	797
588	20241031	100500	70315548	1305	1299	1305	1298	20
589	20241031	100400	70289545	1305	1305	1305	1305	0
590	20241031	100300	70289545	1305	1305	1305	1305	5
591	20241031	100200	70283020	1305	1305	1305	1305	0
592	20241031	100100	70283020	1305	1305	1305	1305	0
593	20241031	100000	70283020	1305	1305	1305	1305	0
594	20241031	095900	70283020	1305	1303	1305	1298	708
595	20241031	095800	69362400	1305	1305	1305	1305	80
596	20241031	095700	69258000	1305	1305	1305	1305	200
597	20241031	095600	68997000	1305	1305	1305	1305	40
598	20241031	095500	68944800	1305	1305	1305	1305	1600
599	20241031	095400	66856800	1305	1302	1305	1302	600
600	20241031	095300	66075161	1302	1300	1302	1300	965
601	20241031	095200	64819356	1300	1298	1300	1298	2751
602	20241031	095100	61247607	1291	1292	1292	1291	368
603	20241031	095000	60772185	1298	1292	1298	1292	831
604	20241031	094900	59698527	1292	1292	1292	1292	15
605	20241031	094800	59679147	1299	1299	1299	1299	0
606	20241031	094700	59679147	1299	1299	1299	1299	25
607	20241031	094600	59646672	1300	1299	1300	1299	50
608	20241031	094500	59581694	1301	1301	1301	1301	0
609	20241031	094400	59581694	1301	1288	1301	1288	233
610	20241031	094300	59278990	1290	1303	1303	1290	54
611	20241031	094200	59209304	1303	1303	1303	1303	23
612	20241031	094100	59179335	1287	1296	1303	1285	7813
613	20241031	094000	49115162	1296	1301	1301	1296	801
614	20241031	093900	48076814	1297	1297	1297	1297	397
615	20241031	093800	47561905	1300	1305	1305	1298	124
616	20241031	093700	47400904	1306	1306	1306	1306	12
617	20241031	093600	47385232	1306	1308	1308	1306	106
618	20241031	093500	47246596	1308	1297	1308	1297	1040
619	20241031	093400	45897276	1297	1299	1308	1297	1428
620	20241031	093300	44043249	1299	1318	1318	1299	285
621	20241031	093200	43672088	1318	1300	1318	1300	5
622	20241031	093100	43665570	1299	1307	1307	1299	1766
623	20241031	093000	41369265	1320	1319	1320	1319	200
624	20241031	092900	41105371	1321	1321	1321	1321	0
625	20241031	092800	41105371	1321	1308	1321	1307	865
626	20241031	092700	39974725	1308	1313	1313	1308	250
627	20241031	092600	39647235	1324	1324	1324	1324	1
628	20241031	092500	39645911	1324	1324	1324	1324	0
629	20241031	092400	39645911	1324	1324	1324	1324	167
630	20241031	092300	39424803	1324	1324	1324	1324	0
631	20241031	092200	39424803	1324	1323	1324	1323	19
632	20241031	092100	39399662	1323	1323	1323	1323	7
633	20241031	092000	39390401	1323	1323	1323	1323	40
634	20241031	091900	39337481	1325	1325	1325	1325	3
635	20241031	091800	39333506	1328	1328	1328	1328	0
636	20241031	091700	39333506	1328	1328	1328	1328	0
637	20241031	091600	39333506	1328	1317	1328	1296	9374
638	20241031	091500	27069450	1328	1315	1328	1315	5
639	20241031	091400	27062862	1315	1330	1330	1313	1081
640	20241031	091300	25640008	1319	1319	1319	1319	226
641	20241031	091200	25341914	1319	1319	1319	1319	86
642	20241031	091100	25228480	1319	1319	1319	1319	0
643	20241031	091000	25228480	1319	1314	1319	1314	128
644	20241031	090900	25060283	1310	1315	1315	1310	4511
645	20241031	090800	19146386	1320	1321	1321	1315	6030
646	20241031	090700	11214599	1329	1329	1329	1320	406
647	20241031	090600	10678625	1330	1330	1330	1330	642
648	20241031	090500	9824765	1330	1332	1332	1312	5050
649	20241031	090400	3116687	1332	1333	1333	1332	286
650	20241031	090300	2735495	1333	1338	1338	1333	1025
651	20241031	090200	1367401	1338	1338	1338	1338	501
652	20241031	090100	697063	1338	1338	1338	1338	18
653	20241031	090000	672979	1338	1338	1338	1331	503