KissMeData/083470/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	195800	27788074	1347	1347	1347	1347	3011
3	20241031	195700	27788074	1347	1347	1347	1347	0
4	20241031	195600	27788074	1347	1347	1347	1347	0
5	20241031	195500	27788074	1347	1347	1347	1347	0
6	20241031	195400	27788074	1347	1347	1347	1347	0
7	20241031	195300	27788074	1347	1347	1347	1347	0
8	20241031	195200	27788074	1347	1347	1347	1347	0
9	20241031	195100	27788074	1347	1347	1347	1347	0
10	20241031	195000	27788074	1347	1347	1347	1347	0
11	20241031	194900	27788074	1347	1347	1347	1347	0
12	20241031	194800	27788074	1347	1347	1347	1347	0
13	20241031	194700	27788074	1347	1347	1347	1347	0
14	20241031	194600	27788074	1347	1347	1347	1347	0
15	20241031	194500	27788074	1347	1347	1347	1347	0
16	20241031	194400	27788074	1347	1347	1347	1347	0
17	20241031	194300	27788074	1347	1347	1347	1347	0
18	20241031	194200	27788074	1347	1347	1347	1347	0
19	20241031	194100	27788074	1347	1347	1347	1347	0
20	20241031	194000	27788074	1347	1347	1347	1347	0
21	20241031	193900	27788074	1347	1347	1347	1347	0
22	20241031	193800	27788074	1347	1347	1347	1347	0
23	20241031	193700	27788074	1347	1347	1347	1347	0
24	20241031	193600	27788074	1347	1347	1347	1347	0
25	20241031	193500	27788074	1347	1347	1347	1347	0
26	20241031	193400	27788074	1347	1347	1347	1347	0
27	20241031	193300	27788074	1347	1347	1347	1347	0
28	20241031	193200	27788074	1347	1347	1347	1347	0
29	20241031	193100	27788074	1347	1347	1347	1347	0
30	20241031	193000	27788074	1347	1347	1347	1347	0
31	20241031	192900	27788074	1347	1347	1347	1347	0
32	20241031	192800	27788074	1347	1347	1347	1347	3011
33	20241031	192700	27788074	1347	1347	1347	1347	0
34	20241031	192600	27788074	1347	1347	1347	1347	0
35	20241031	192500	27788074	1347	1347	1347	1347	0
36	20241031	192400	27788074	1347	1347	1347	1347	0
37	20241031	192300	27788074	1347	1347	1347	1347	0
38	20241031	192200	27788074	1347	1347	1347	1347	0
39	20241031	192100	27788074	1347	1347	1347	1347	0
40	20241031	192000	27788074	1347	1347	1347	1347	0
41	20241031	191900	27788074	1347	1347	1347	1347	0
42	20241031	191800	27788074	1347	1347	1347	1347	0
43	20241031	191700	27788074	1347	1347	1347	1347	0
44	20241031	191600	27788074	1347	1347	1347	1347	0
45	20241031	191500	27788074	1347	1347	1347	1347	0
46	20241031	191400	27788074	1347	1347	1347	1347	0
47	20241031	191300	27788074	1347	1347	1347	1347	0
48	20241031	191200	27788074	1347	1347	1347	1347	0
49	20241031	191100	27788074	1347	1347	1347	1347	0
50	20241031	191000	27788074	1347	1347	1347	1347	0
51	20241031	190900	27788074	1347	1347	1347	1347	0
52	20241031	190800	27788074	1347	1347	1347	1347	0
53	20241031	190700	27788074	1347	1347	1347	1347	0
54	20241031	190600	27788074	1347	1347	1347	1347	0
55	20241031	190500	27788074	1347	1347	1347	1347	0
56	20241031	190400	27788074	1347	1347	1347	1347	0
57	20241031	190300	27788074	1347	1347	1347	1347	0
58	20241031	190200	27788074	1347	1347	1347	1347	0
59	20241031	190100	27788074	1347	1347	1347	1347	0
60	20241031	190000	27788074	1347	1347	1347	1347	0
61	20241031	185900	27788074	1347	1347	1347	1347	0
62	20241031	185800	27788074	1347	1347	1347	1347	3011
63	20241031	185700	27788074	1347	1347	1347	1347	0
64	20241031	185600	27788074	1347	1347	1347	1347	0
65	20241031	185500	27788074	1347	1347	1347	1347	0
66	20241031	185400	27788074	1347	1347	1347	1347	0
67	20241031	185300	27788074	1347	1347	1347	1347	0
68	20241031	185200	27788074	1347	1347	1347	1347	0
69	20241031	185100	27788074	1347	1347	1347	1347	0
70	20241031	185000	27788074	1347	1347	1347	1347	0
71	20241031	184900	27788074	1347	1347	1347	1347	0
72	20241031	184800	27788074	1347	1347	1347	1347	0
73	20241031	184700	27788074	1347	1347	1347	1347	0
74	20241031	184600	27788074	1347	1347	1347	1347	0
75	20241031	184500	27788074	1347	1347	1347	1347	0
76	20241031	184400	27788074	1347	1347	1347	1347	0
77	20241031	184300	27788074	1347	1347	1347	1347	0
78	20241031	184200	27788074	1347	1347	1347	1347	0
79	20241031	184100	27788074	1347	1347	1347	1347	0
80	20241031	184000	27788074	1347	1347	1347	1347	0
81	20241031	183900	27788074	1347	1347	1347	1347	0
82	20241031	183800	27788074	1347	1347	1347	1347	0
83	20241031	183700	27788074	1347	1347	1347	1347	0
84	20241031	183600	27788074	1347	1347	1347	1347	0
85	20241031	183500	27788074	1347	1347	1347	1347	0
86	20241031	183400	27788074	1347	1347	1347	1347	0
87	20241031	183300	27788074	1347	1347	1347	1347	0
88	20241031	183200	27788074	1347	1347	1347	1347	0
89	20241031	183100	27788074	1347	1347	1347	1347	0
90	20241031	183000	27788074	1347	1347	1347	1347	0
91	20241031	182900	27788074	1347	1347	1347	1347	0
92	20241031	182800	27788074	1347	1347	1347	1347	3011
93	20241031	182700	27788074	1347	1347	1347	1347	0
94	20241031	182600	27788074	1347	1347	1347	1347	0
95	20241031	182500	27788074	1347	1347	1347	1347	0
96	20241031	182400	27788074	1347	1347	1347	1347	0
97	20241031	182300	27788074	1347	1347	1347	1347	0
98	20241031	182200	27788074	1347	1347	1347	1347	0
99	20241031	182100	27788074	1347	1347	1347	1347	0
100	20241031	182000	27788074	1347	1347	1347	1347	0
101	20241031	181900	27788074	1347	1347	1347	1347	0
102	20241031	181800	27788074	1347	1347	1347	1347	0
103	20241031	181700	27788074	1347	1347	1347	1347	0
104	20241031	181600	27788074	1347	1347	1347	1347	0
105	20241031	181500	27788074	1347	1347	1347	1347	0
106	20241031	181400	27788074	1347	1347	1347	1347	0
107	20241031	181300	27788074	1347	1347	1347	1347	0
108	20241031	181200	27788074	1347	1347	1347	1347	0
109	20241031	181100	27788074	1347	1347	1347	1347	0
110	20241031	181000	27788074	1347	1347	1347	1347	0
111	20241031	180900	27788074	1347	1347	1347	1347	0
112	20241031	180800	27788074	1347	1347	1347	1347	0
113	20241031	180700	27788074	1347	1347	1347	1347	0
114	20241031	180600	27788074	1347	1347	1347	1347	0
115	20241031	180500	27788074	1347	1347	1347	1347	0
116	20241031	180400	27788074	1347	1347	1347	1347	0
117	20241031	180300	27788074	1347	1347	1347	1347	0
118	20241031	180200	27788074	1347	1347	1347	1347	0
119	20241031	180100	27788074	1347	1347	1347	1347	0
120	20241031	180000	27788074	1347	1347	1347	1347	0
121	20241031	175900	27788074	1347	1347	1347	1347	0
122	20241031	175800	27788074	1347	1347	1347	1347	3011
123	20241031	175700	27788074	1347	1347	1347	1347	0
124	20241031	175600	27788074	1347	1347	1347	1347	0
125	20241031	175500	27788074	1347	1347	1347	1347	0
126	20241031	175400	27788074	1347	1347	1347	1347	0
127	20241031	175300	27788074	1347	1347	1347	1347	0
128	20241031	175200	27788074	1347	1347	1347	1347	0
129	20241031	175100	27788074	1347	1347	1347	1347	0
130	20241031	175000	27788074	1347	1347	1347	1347	0
131	20241031	174900	27788074	1347	1347	1347	1347	0
132	20241031	174800	27788074	1347	1347	1347	1347	0
133	20241031	174700	27788074	1347	1347	1347	1347	0
134	20241031	174600	27788074	1347	1347	1347	1347	0
135	20241031	174500	27788074	1347	1347	1347	1347	0
136	20241031	174400	27788074	1347	1347	1347	1347	0
137	20241031	174300	27788074	1347	1347	1347	1347	0
138	20241031	174200	27788074	1347	1347	1347	1347	0
139	20241031	174100	27788074	1347	1347	1347	1347	0
140	20241031	174000	27788074	1347	1347	1347	1347	0
141	20241031	173900	27788074	1347	1347	1347	1347	0
142	20241031	173800	27788074	1347	1347	1347	1347	0
143	20241031	173700	27788074	1347	1347	1347	1347	0
144	20241031	173600	27788074	1347	1347	1347	1347	0
145	20241031	173500	27788074	1347	1347	1347	1347	0
146	20241031	173400	27788074	1347	1347	1347	1347	0
147	20241031	173300	27788074	1347	1347	1347	1347	0
148	20241031	173200	27788074	1347	1347	1347	1347	0
149	20241031	173100	27788074	1347	1347	1347	1347	0
150	20241031	173000	27788074	1347	1347	1347	1347	0
151	20241031	172900	27788074	1347	1347	1347	1347	0
152	20241031	172800	27788074	1347	1347	1347	1347	3011
153	20241031	172700	27788074	1347	1347	1347	1347	0
154	20241031	172600	27788074	1347	1347	1347	1347	0
155	20241031	172500	27788074	1347	1347	1347	1347	0
156	20241031	172400	27788074	1347	1347	1347	1347	0
157	20241031	172300	27788074	1347	1347	1347	1347	0
158	20241031	172200	27788074	1347	1347	1347	1347	0
159	20241031	172100	27788074	1347	1347	1347	1347	0
160	20241031	172000	27788074	1347	1347	1347	1347	0
161	20241031	171900	27788074	1347	1347	1347	1347	0
162	20241031	171800	27788074	1347	1347	1347	1347	0
163	20241031	171700	27788074	1347	1347	1347	1347	0
164	20241031	171600	27788074	1347	1347	1347	1347	0
165	20241031	171500	27788074	1347	1347	1347	1347	0
166	20241031	171400	27788074	1347	1347	1347	1347	0
167	20241031	171300	27788074	1347	1347	1347	1347	0
168	20241031	171200	27788074	1347	1347	1347	1347	0
169	20241031	171100	27788074	1347	1347	1347	1347	0
170	20241031	171000	27788074	1347	1347	1347	1347	0
171	20241031	170900	27788074	1347	1347	1347	1347	0
172	20241031	170800	27788074	1347	1347	1347	1347	0
173	20241031	170700	27788074	1347	1347	1347	1347	0
174	20241031	170600	27788074	1347	1347	1347	1347	0
175	20241031	170500	27788074	1347	1347	1347	1347	0
176	20241031	170400	27788074	1347	1347	1347	1347	0
177	20241031	170300	27788074	1347	1347	1347	1347	0
178	20241031	170200	27788074	1347	1347	1347	1347	0
179	20241031	170100	27788074	1347	1347	1347	1347	0
180	20241031	170000	27788074	1347	1347	1347	1347	0
181	20241031	165900	27788074	1347	1347	1347	1347	0
182	20241031	165800	27788074	1347	1347	1347	1347	3011
183	20241031	165700	27788074	1347	1347	1347	1347	0
184	20241031	165600	27788074	1347	1347	1347	1347	0
185	20241031	165500	27788074	1347	1347	1347	1347	0
186	20241031	165400	27788074	1347	1347	1347	1347	0
187	20241031	165300	27788074	1347	1347	1347	1347	0
188	20241031	165200	27788074	1347	1347	1347	1347	0
189	20241031	165100	27788074	1347	1347	1347	1347	0
190	20241031	165000	27788074	1347	1347	1347	1347	0
191	20241031	164900	27788074	1347	1347	1347	1347	0
192	20241031	164800	27788074	1347	1347	1347	1347	0
193	20241031	164700	27788074	1347	1347	1347	1347	0
194	20241031	164600	27788074	1347	1347	1347	1347	0
195	20241031	164500	27788074	1347	1347	1347	1347	0
196	20241031	164400	27788074	1347	1347	1347	1347	0
197	20241031	164300	27788074	1347	1347	1347	1347	0
198	20241031	164200	27788074	1347	1347	1347	1347	0
199	20241031	164100	27788074	1347	1347	1347	1347	0
200	20241031	164000	27788074	1347	1347	1347	1347	0
201	20241031	163900	27788074	1347	1347	1347	1347	0
202	20241031	163800	27788074	1347	1347	1347	1347	0
203	20241031	163700	27788074	1347	1347	1347	1347	0
204	20241031	163600	27788074	1347	1347	1347	1347	0
205	20241031	163500	27788074	1347	1347	1347	1347	0
206	20241031	163400	27788074	1347	1347	1347	1347	0
207	20241031	163300	27788074	1347	1347	1347	1347	0
208	20241031	163200	27788074	1347	1347	1347	1347	0
209	20241031	163100	27788074	1347	1347	1347	1347	0
210	20241031	163000	27788074	1347	1347	1347	1347	0
211	20241031	162900	27788074	1347	1347	1347	1347	0
212	20241031	162800	27788074	1347	1347	1347	1347	3011
213	20241031	162700	27788074	1347	1347	1347	1347	0
214	20241031	162600	27788074	1347	1347	1347	1347	0
215	20241031	162500	27788074	1347	1347	1347	1347	0
216	20241031	162400	27788074	1347	1347	1347	1347	0
217	20241031	162300	27788074	1347	1347	1347	1347	0
218	20241031	162200	27788074	1347	1347	1347	1347	0
219	20241031	162100	27788074	1347	1347	1347	1347	0
220	20241031	162000	27788074	1347	1347	1347	1347	0
221	20241031	161900	27788074	1347	1347	1347	1347	0
222	20241031	161800	27788074	1347	1347	1347	1347	0
223	20241031	161700	27788074	1347	1347	1347	1347	0
224	20241031	161600	27788074	1347	1347	1347	1347	0
225	20241031	161500	27788074	1347	1347	1347	1347	0
226	20241031	161400	27788074	1347	1347	1347	1347	0
227	20241031	161300	27788074	1347	1347	1347	1347	0
228	20241031	161200	27788074	1347	1347	1347	1347	0
229	20241031	161100	27788074	1347	1347	1347	1347	0
230	20241031	161000	27788074	1347	1347	1347	1347	0
231	20241031	160900	27788074	1347	1347	1347	1347	0
232	20241031	160800	27788074	1347	1347	1347	1347	0
233	20241031	160700	27788074	1347	1347	1347	1347	0
234	20241031	160600	27788074	1347	1347	1347	1347	0
235	20241031	160500	27788074	1347	1347	1347	1347	0
236	20241031	160400	27788074	1347	1347	1347	1347	0
237	20241031	160300	27788074	1347	1347	1347	1347	0
238	20241031	160200	27788074	1347	1347	1347	1347	0
239	20241031	160100	27788074	1347	1347	1347	1347	0
240	20241031	160000	27788074	1347	1347	1347	1347	0
241	20241031	155900	27788074	1347	1347	1347	1347	0
242	20241031	155800	27788074	1347	1347	1347	1347	3011
243	20241031	155700	27788074	1347	1347	1347	1347	0
244	20241031	155600	27788074	1347	1347	1347	1347	0
245	20241031	155500	27788074	1347	1347	1347	1347	0
246	20241031	155400	27788074	1347	1347	1347	1347	0
247	20241031	155300	27788074	1347	1347	1347	1347	0
248	20241031	155200	27788074	1347	1347	1347	1347	0
249	20241031	155100	27788074	1347	1347	1347	1347	0
250	20241031	155000	27788074	1347	1347	1347	1347	0
251	20241031	154900	27788074	1347	1347	1347	1347	0
252	20241031	154800	27788074	1347	1347	1347	1347	0
253	20241031	154700	27788074	1347	1347	1347	1347	0
254	20241031	154600	27788074	1347	1347	1347	1347	0
255	20241031	154500	27788074	1347	1347	1347	1347	0
256	20241031	154400	27788074	1347	1347	1347	1347	0
257	20241031	154300	27788074	1347	1347	1347	1347	0
258	20241031	154200	27788074	1347	1347	1347	1347	0
259	20241031	154100	27788074	1347	1347	1347	1347	0
260	20241031	154000	27788074	1347	1347	1347	1347	0
261	20241031	153900	27788074	1347	1347	1347	1347	0
262	20241031	153800	27788074	1347	1347	1347	1347	0
263	20241031	153700	27788074	1347	1347	1347	1347	0
264	20241031	153600	27788074	1347	1347	1347	1347	0
265	20241031	153500	27788074	1347	1347	1347	1347	0
266	20241031	153400	27788074	1347	1347	1347	1347	0
267	20241031	153300	27788074	1347	1347	1347	1347	0
268	20241031	153200	27788074	1347	1347	1347	1347	0
269	20241031	153100	27788074	1347	1347	1347	1347	0
270	20241031	153000	27788074	1347	1347	1347	1347	3011
271	20241031	152900	23732257	1347	1347	1347	1347	0
272	20241031	152800	23732257	1347	1347	1347	1347	0
273	20241031	152700	23732257	1347	1347	1347	1347	0
274	20241031	152600	23732257	1347	1347	1347	1347	0
275	20241031	152500	23732257	1347	1347	1347	1347	0
276	20241031	152400	23732257	1347	1347	1347	1347	0
277	20241031	152300	23732257	1347	1347	1347	1347	0
278	20241031	152200	23732257	1347	1347	1347	1347	0
279	20241031	152100	23732257	1347	1347	1347	1347	0
280	20241031	152000	23732257	1347	1347	1347	1347	0
281	20241031	151900	23732257	1347	1342	1347	1341	1091
282	20241031	151800	22268937	1343	1343	1343	1343	0
283	20241031	151700	22268937	1343	1343	1343	1343	0
284	20241031	151600	22268937	1343	1343	1343	1343	0
285	20241031	151500	22268937	1343	1343	1343	1343	0
286	20241031	151400	22268937	1343	1344	1344	1343	129
287	20241031	151300	22095665	1346	1346	1346	1346	0
288	20241031	151200	22095665	1346	1346	1346	1346	0
289	20241031	151100	22095665	1346	1346	1346	1346	0
290	20241031	151000	22095665	1346	1346	1346	1346	0
291	20241031	150900	22095665	1346	1346	1346	1346	2
292	20241031	150800	22092973	1347	1347	1347	1347	0
293	20241031	150700	22092973	1347	1347	1347	1347	0
294	20241031	150600	22092973	1347	1347	1347	1347	0
295	20241031	150500	22092973	1347	1347	1347	1347	0
296	20241031	150400	22092973	1347	1347	1347	1347	0
297	20241031	150300	22092973	1347	1347	1347	1347	5
298	20241031	150200	22086238	1347	1347	1347	1347	0
299	20241031	150100	22086238	1347	1347	1347	1347	0
300	20241031	150000	22086238	1347	1347	1347	1347	0
301	20241031	145900	22086238	1347	1347	1347	1347	0
302	20241031	145800	22086238	1347	1347	1347	1347	0
303	20241031	145700	22086238	1347	1347	1347	1347	0
304	20241031	145600	22086238	1347	1347	1347	1347	0
305	20241031	145500	22086238	1347	1347	1347	1347	0
306	20241031	145400	22086238	1347	1347	1347	1347	0
307	20241031	145300	22086238	1347	1347	1347	1347	0
308	20241031	145200	22086238	1347	1347	1347	1347	0
309	20241031	145100	22086238	1347	1347	1347	1347	0
310	20241031	145000	22086238	1347	1347	1347	1347	0
311	20241031	144900	22086238	1347	1347	1347	1347	0
312	20241031	144800	22086238	1347	1347	1347	1347	0
313	20241031	144700	22086238	1347	1347	1347	1347	0
314	20241031	144600	22086238	1347	1347	1347	1347	0
315	20241031	144500	22086238	1347	1347	1347	1347	0
316	20241031	144400	22086238	1347	1347	1347	1347	0
317	20241031	144300	22086238	1347	1347	1347	1347	0
318	20241031	144200	22086238	1347	1347	1347	1347	0
319	20241031	144100	22086238	1347	1347	1347	1347	0
320	20241031	144000	22086238	1347	1347	1347	1347	0
321	20241031	143900	22086238	1347	1347	1347	1347	0
322	20241031	143800	22086238	1347	1347	1347	1347	0
323	20241031	143700	22086238	1347	1347	1347	1347	0
324	20241031	143600	22086238	1347	1347	1347	1347	0
325	20241031	143500	22086238	1347	1347	1347	1347	0
326	20241031	143400	22086238	1347	1347	1347	1347	0
327	20241031	143300	22086238	1347	1347	1347	1347	0
328	20241031	143200	22086238	1347	1347	1347	1347	40
329	20241031	143100	22032358	1347	1347	1347	1347	0
330	20241031	143000	22032358	1347	1347	1347	1347	0
331	20241031	142900	22032358	1347	1347	1347	1347	0
332	20241031	142800	22032358	1347	1347	1347	1347	0
333	20241031	142700	22032358	1347	1347	1347	1347	0
334	20241031	142600	22032358	1347	1347	1347	1347	0
335	20241031	142500	22032358	1347	1347	1347	1347	0
336	20241031	142400	22032358	1347	1347	1347	1347	0
337	20241031	142300	22032358	1347	1347	1347	1347	0
338	20241031	142200	22032358	1347	1347	1347	1347	0
339	20241031	142100	22032358	1347	1347	1347	1347	0
340	20241031	142000	22032358	1347	1347	1347	1347	0
341	20241031	141900	22032358	1347	1347	1347	1347	0
342	20241031	141800	22032358	1347	1347	1347	1347	0
343	20241031	141700	22032358	1347	1347	1347	1347	0
344	20241031	141600	22032358	1347	1347	1347	1347	0
345	20241031	141500	22032358	1347	1347	1347	1347	50
346	20241031	141400	21965008	1347	1347	1347	1347	0
347	20241031	141300	21965008	1347	1347	1347	1347	0
348	20241031	141200	21965008	1347	1347	1347	1347	0
349	20241031	141100	21965008	1347	1347	1347	1347	0
350	20241031	141000	21965008	1347	1347	1347	1347	0
351	20241031	140900	21965008	1347	1347	1347	1347	0
352	20241031	140800	21965008	1347	1347	1347	1347	0
353	20241031	140700	21965008	1347	1347	1347	1347	0
354	20241031	140600	21965008	1347	1347	1347	1347	50
355	20241031	140500	21897658	1347	1347	1347	1347	0
356	20241031	140400	21897658	1347	1347	1347	1347	1
357	20241031	140300	21896311	1347	1347	1347	1347	0
358	20241031	140200	21896311	1347	1347	1347	1347	40
359	20241031	140100	21842431	1347	1347	1347	1347	0
360	20241031	140000	21842431	1347	1347	1347	1347	2
361	20241031	135900	21839737	1348	1348	1348	1348	0
362	20241031	135800	21839737	1348	1348	1348	1348	0
363	20241031	135700	21839737	1348	1348	1348	1348	0
364	20241031	135600	21839737	1348	1348	1348	1348	0
365	20241031	135500	21839737	1348	1348	1348	1348	0
366	20241031	135400	21839737	1348	1348	1348	1348	0
367	20241031	135300	21839737	1348	1348	1348	1348	0
368	20241031	135200	21839737	1348	1348	1348	1348	0
369	20241031	135100	21839737	1348	1348	1348	1348	0
370	20241031	135000	21839737	1348	1348	1348	1348	0
371	20241031	134900	21839737	1348	1348	1348	1348	0
372	20241031	134800	21839737	1348	1348	1348	1348	0
373	20241031	134700	21839737	1348	1348	1348	1348	0
374	20241031	134600	21839737	1348	1348	1348	1348	0
375	20241031	134500	21839737	1348	1348	1348	1348	0
376	20241031	134400	21839737	1348	1348	1348	1348	0
377	20241031	134300	21839737	1348	1348	1348	1348	0
378	20241031	134200	21839737	1348	1348	1348	1348	0
379	20241031	134100	21839737	1348	1348	1348	1348	0
380	20241031	134000	21839737	1348	1348	1348	1348	0
381	20241031	133900	21839737	1348	1348	1348	1348	0
382	20241031	133800	21839737	1348	1348	1348	1348	0
383	20241031	133700	21839737	1348	1348	1348	1348	0
384	20241031	133600	21839737	1348	1348	1348	1348	0
385	20241031	133500	21839737	1348	1348	1348	1348	0
386	20241031	133400	21839737	1348	1348	1348	1348	0
387	20241031	133300	21839737	1348	1348	1348	1348	0
388	20241031	133200	21839737	1348	1348	1348	1348	0
389	20241031	133100	21839737	1348	1348	1348	1348	0
390	20241031	133000	21839737	1348	1348	1348	1348	0
391	20241031	132900	21839737	1348	1348	1348	1348	0
392	20241031	132800	21839737	1348	1348	1348	1348	0
393	20241031	132700	21839737	1348	1348	1348	1348	0
394	20241031	132600	21839737	1348	1348	1348	1348	0
395	20241031	132500	21839737	1348	1348	1348	1348	0
396	20241031	132400	21839737	1348	1348	1348	1348	0
397	20241031	132300	21839737	1348	1348	1348	1348	0
398	20241031	132200	21839737	1348	1348	1348	1348	0
399	20241031	132100	21839737	1348	1348	1348	1348	0
400	20241031	132000	21839737	1348	1348	1348	1348	0
401	20241031	131900	21839737	1348	1348	1348	1348	0
402	20241031	131800	21839737	1348	1348	1348	1348	0
403	20241031	131700	21839737	1348	1348	1348	1348	0
404	20241031	131600	21839737	1348	1348	1348	1348	0
405	20241031	131500	21839737	1348	1348	1348	1348	0
406	20241031	131400	21839737	1348	1348	1348	1348	0
407	20241031	131300	21839737	1348	1348	1348	1348	0
408	20241031	131200	21839737	1348	1348	1348	1348	0
409	20241031	131100	21839737	1348	1348	1348	1348	0
410	20241031	131000	21839737	1348	1348	1348	1348	0
411	20241031	130900	21839737	1348	1348	1348	1348	0
412	20241031	130800	21839737	1348	1345	1348	1345	1302
413	20241031	130700	20088541	1348	1345	1348	1345	3
414	20241031	130600	20084500	1348	1348	1348	1348	0
415	20241031	130500	20084500	1348	1348	1348	1348	0
416	20241031	130400	20084500	1348	1348	1348	1348	0
417	20241031	130300	20084500	1348	1348	1348	1348	0
418	20241031	130200	20084500	1348	1348	1348	1348	0
419	20241031	130100	20084500	1348	1348	1348	1348	90
420	20241031	130000	19963180	1348	1348	1348	1348	0
421	20241031	125900	19963180	1348	1348	1348	1348	0
422	20241031	125800	19963180	1348	1348	1348	1348	0
423	20241031	125700	19963180	1348	1348	1348	1348	0
424	20241031	125600	19963180	1348	1348	1348	1348	0
425	20241031	125500	19963180	1348	1348	1348	1348	0
426	20241031	125400	19963180	1348	1348	1348	1348	0
427	20241031	125300	19963180	1348	1348	1348	1348	0
428	20241031	125200	19963180	1348	1348	1348	1348	0
429	20241031	125100	19963180	1348	1348	1348	1348	0
430	20241031	125000	19963180	1348	1348	1348	1348	0
431	20241031	124900	19963180	1348	1348	1348	1348	0
432	20241031	124800	19963180	1348	1348	1348	1348	0
433	20241031	124700	19963180	1348	1348	1348	1348	0
434	20241031	124600	19963180	1348	1348	1348	1348	0
435	20241031	124500	19963180	1348	1348	1348	1348	0
436	20241031	124400	19963180	1348	1348	1348	1348	0
437	20241031	124300	19963180	1348	1348	1348	1348	3
438	20241031	124200	19959136	1349	1349	1349	1349	0
439	20241031	124100	19959136	1349	1349	1349	1349	0
440	20241031	124000	19959136	1349	1349	1349	1349	0
441	20241031	123900	19959136	1349	1349	1349	1349	0
442	20241031	123800	19959136	1349	1349	1349	1349	0
443	20241031	123700	19959136	1349	1349	1349	1349	0
444	20241031	123600	19959136	1349	1349	1349	1349	0
445	20241031	123500	19959136	1349	1349	1349	1349	0
446	20241031	123400	19959136	1349	1349	1349	1349	0
447	20241031	123300	19959136	1349	1349	1349	1349	0
448	20241031	123200	19959136	1349	1349	1349	1349	0
449	20241031	123100	19959136	1349	1349	1349	1349	0
450	20241031	123000	19959136	1349	1349	1349	1349	0
451	20241031	122900	19959136	1349	1349	1349	1349	0
452	20241031	122800	19959136	1349	1349	1349	1349	58
453	20241031	122700	19880894	1350	1350	1350	1350	0
454	20241031	122600	19880894	1350	1350	1350	1350	0
455	20241031	122500	19880894	1350	1350	1350	1350	0
456	20241031	122400	19880894	1350	1350	1350	1350	0
457	20241031	122300	19880894	1350	1350	1350	1350	0
458	20241031	122200	19880894	1350	1350	1350	1350	0
459	20241031	122100	19880894	1350	1350	1350	1350	0
460	20241031	122000	19880894	1350	1350	1350	1350	0
461	20241031	121900	19880894	1350	1350	1350	1350	0
462	20241031	121800	19880894	1350	1350	1350	1350	0
463	20241031	121700	19880894	1350	1350	1350	1350	0
464	20241031	121600	19880894	1350	1350	1350	1350	0
465	20241031	121500	19880894	1350	1350	1350	1350	0
466	20241031	121400	19880894	1350	1350	1350	1350	0
467	20241031	121300	19880894	1350	1350	1350	1350	0
468	20241031	121200	19880894	1350	1350	1350	1350	0
469	20241031	121100	19880894	1350	1350	1350	1350	1
470	20241031	121000	19879544	1339	1345	1345	1339	67
471	20241031	120900	19789702	1350	1350	1350	1350	0
472	20241031	120800	19789702	1350	1350	1350	1350	0
473	20241031	120700	19789702	1350	1350	1350	1350	0
474	20241031	120600	19789702	1350	1350	1350	1350	0
475	20241031	120500	19789702	1350	1350	1350	1350	0
476	20241031	120400	19789702	1350	1350	1350	1350	1
477	20241031	120300	19788352	1345	1345	1350	1345	714
478	20241031	120200	18828017	1345	1345	1345	1345	0
479	20241031	120100	18828017	1345	1341	1345	1341	2085
480	20241031	120000	16027577	1340	1340	1340	1340	0
481	20241031	115900	16027577	1340	1340	1340	1340	0
482	20241031	115800	16027577	1340	1340	1340	1340	0
483	20241031	115700	16027577	1340	1340	1340	1340	0
484	20241031	115600	16027577	1340	1340	1340	1340	200
485	20241031	115500	15759577	1341	1341	1341	1341	0
486	20241031	115400	15759577	1341	1341	1341	1341	0
487	20241031	115300	15759577	1341	1341	1341	1341	0
488	20241031	115200	15759577	1341	1341	1341	1341	100
489	20241031	115100	15625477	1340	1340	1340	1340	0
490	20241031	115000	15625477	1340	1340	1340	1340	0
491	20241031	114900	15625477	1340	1340	1340	1340	0
492	20241031	114800	15625477	1340	1340	1340	1340	0
493	20241031	114700	15625477	1340	1340	1340	1340	0
494	20241031	114600	15625477	1340	1340	1340	1340	11
495	20241031	114500	15610737	1341	1341	1341	1341	0
496	20241031	114400	15610737	1341	1341	1341	1341	100
497	20241031	114300	15476637	1341	1341	1341	1341	0
498	20241031	114200	15476637	1341	1341	1341	1341	0
499	20241031	114100	15476637	1341	1341	1341	1341	0
500	20241031	114000	15476637	1341	1341	1341	1341	0
501	20241031	113900	15476637	1341	1341	1341	1341	0
502	20241031	113800	15476637	1341	1341	1341	1341	0
503	20241031	113700	15476637	1341	1341	1341	1341	0
504	20241031	113600	15476637	1341	1341	1341	1341	0
505	20241031	113500	15476637	1341	1341	1341	1341	0
506	20241031	113400	15476637	1341	1341	1341	1341	0
507	20241031	113300	15476637	1341	1341	1341	1341	0
508	20241031	113200	15476637	1341	1341	1341	1341	0
509	20241031	113100	15476637	1341	1341	1341	1341	5
510	20241031	113000	15469932	1342	1342	1342	1342	0
511	20241031	112900	15469932	1342	1342	1342	1342	0
512	20241031	112800	15469932	1342	1342	1342	1342	0
513	20241031	112700	15469932	1342	1342	1342	1342	0
514	20241031	112600	15469932	1342	1342	1342	1342	0
515	20241031	112500	15469932	1342	1342	1342	1342	0
516	20241031	112400	15469932	1342	1342	1342	1342	0
517	20241031	112300	15469932	1342	1342	1342	1342	0
518	20241031	112200	15469932	1342	1342	1342	1342	0
519	20241031	112100	15469932	1342	1342	1342	1342	0
520	20241031	112000	15469932	1342	1342	1342	1342	0
521	20241031	111900	15469932	1342	1342	1342	1342	0
522	20241031	111800	15469932	1342	1342	1342	1342	240
523	20241031	111700	15147852	1342	1342	1342	1342	505
524	20241031	111600	14470142	1342	1342	1342	1342	0
525	20241031	111500	14470142	1342	1342	1342	1342	0
526	20241031	111400	14470142	1342	1342	1342	1342	0
527	20241031	111300	14470142	1342	1342	1342	1342	0
528	20241031	111200	14470142	1342	1342	1342	1342	0
529	20241031	111100	14470142	1342	1342	1342	1342	0
530	20241031	111000	14470142	1342	1342	1342	1342	0
531	20241031	110900	14470142	1342	1342	1342	1342	0
532	20241031	110800	14470142	1342	1342	1342	1342	0
533	20241031	110700	14470142	1342	1342	1342	1342	0
534	20241031	110600	14470142	1342	1342	1342	1342	0
535	20241031	110500	14470142	1342	1342	1342	1342	0
536	20241031	110400	14470142	1342	1342	1342	1342	0
537	20241031	110300	14470142	1342	1342	1342	1342	1
538	20241031	110200	14468800	1338	1339	1339	1338	32
539	20241031	110100	14425955	1344	1344	1344	1344	0
540	20241031	110000	14425955	1344	1344	1344	1344	0
541	20241031	105900	14425955	1344	1344	1344	1344	0
542	20241031	105800	14425955	1344	1344	1344	1344	0
543	20241031	105700	14425955	1344	1344	1344	1344	0
544	20241031	105600	14425955	1344	1344	1344	1344	0
545	20241031	105500	14425955	1344	1344	1344	1344	0
546	20241031	105400	14425955	1344	1344	1344	1344	0
547	20241031	105300	14425955	1344	1344	1344	1344	0
548	20241031	105200	14425955	1344	1344	1344	1344	0
549	20241031	105100	14425955	1344	1344	1344	1344	0
550	20241031	105000	14425955	1344	1344	1344	1344	0
551	20241031	104900	14425955	1344	1344	1344	1344	0
552	20241031	104800	14425955	1344	1344	1344	1344	0
553	20241031	104700	14425955	1344	1344	1344	1344	0
554	20241031	104600	14425955	1344	1344	1344	1344	0
555	20241031	104500	14425955	1344	1344	1344	1344	0
556	20241031	104400	14425955	1344	1344	1344	1344	0
557	20241031	104300	14425955	1344	1344	1344	1344	0
558	20241031	104200	14425955	1344	1344	1344	1344	0
559	20241031	104100	14425955	1344	1344	1344	1344	0
560	20241031	104000	14425955	1344	1344	1344	1344	0
561	20241031	103900	14425955	1344	1344	1344	1344	0
562	20241031	103800	14425955	1344	1344	1344	1344	0
563	20241031	103700	14425955	1344	1344	1344	1344	0
564	20241031	103600	14425955	1344	1344	1344	1344	0
565	20241031	103500	14425955	1344	1344	1344	1344	0
566	20241031	103400	14425955	1344	1344	1344	1344	0
567	20241031	103300	14425955	1344	1344	1344	1344	0
568	20241031	103200	14425955	1344	1344	1344	1344	0
569	20241031	103100	14425955	1344	1344	1344	1344	0
570	20241031	103000	14425955	1344	1344	1344	1344	0
571	20241031	102900	14425955	1344	1344	1344	1344	0
572	20241031	102800	14425955	1344	1344	1344	1344	11
573	20241031	102700	14411171	1339	1339	1339	1339	1
574	20241031	102600	14409832	1349	1349	1349	1349	0
575	20241031	102500	14409832	1349	1349	1349	1349	0
576	20241031	102400	14409832	1349	1349	1349	1349	0
577	20241031	102300	14409832	1349	1349	1349	1349	0
578	20241031	102200	14409832	1349	1349	1349	1349	0
579	20241031	102100	14409832	1349	1349	1349	1349	0
580	20241031	102000	14409832	1349	1349	1349	1349	0
581	20241031	101900	14409832	1349	1349	1349	1349	0
582	20241031	101800	14409832	1349	1349	1349	1349	0
583	20241031	101700	14409832	1349	1349	1349	1349	0
584	20241031	101600	14409832	1349	1349	1349	1349	0
585	20241031	101500	14409832	1349	1349	1349	1349	0
586	20241031	101400	14409832	1349	1349	1349	1349	0
587	20241031	101300	14409832	1349	1349	1349	1349	0
588	20241031	101200	14409832	1349	1349	1349	1349	0
589	20241031	101100	14409832	1349	1349	1349	1349	0
590	20241031	101000	14409832	1349	1349	1349	1349	0
591	20241031	100900	14409832	1349	1349	1349	1349	0
592	20241031	100800	14409832	1349	1349	1349	1349	0
593	20241031	100700	14409832	1349	1349	1349	1349	0
594	20241031	100600	14409832	1349	1349	1349	1349	0
595	20241031	100500	14409832	1349	1349	1349	1349	2
596	20241031	100400	14407134	1350	1350	1350	1350	0
597	20241031	100300	14407134	1350	1350	1350	1350	14
598	20241031	100200	14388234	1350	1350	1350	1350	0
599	20241031	100100	14388234	1350	1350	1350	1350	0
600	20241031	100000	14388234	1350	1350	1350	1350	0
601	20241031	095900	14388234	1350	1350	1350	1350	0
602	20241031	095800	14388234	1350	1350	1350	1350	0
603	20241031	095700	14388234	1350	1350	1350	1350	0
604	20241031	095600	14388234	1350	1350	1350	1350	0
605	20241031	095500	14388234	1350	1350	1350	1350	0
606	20241031	095400	14388234	1350	1350	1350	1350	0
607	20241031	095300	14388234	1350	1350	1350	1350	0
608	20241031	095200	14388234	1350	1350	1350	1350	0
609	20241031	095100	14388234	1350	1350	1350	1350	0
610	20241031	095000	14388234	1350	1350	1350	1350	0
611	20241031	094900	14388234	1350	1350	1350	1350	1000
612	20241031	094800	13038234	1353	1353	1353	1353	0
613	20241031	094700	13038234	1353	1353	1353	1353	0
614	20241031	094600	13038234	1353	1353	1353	1353	0
615	20241031	094500	13038234	1353	1353	1353	1353	0
616	20241031	094400	13038234	1353	1353	1353	1353	3
617	20241031	094300	13034175	1353	1353	1353	1353	1
618	20241031	094200	13032822	1327	1345	1345	1327	996
619	20241031	094100	11710150	1360	1360	1360	1360	1
620	20241031	094000	11708790	1362	1362	1362	1362	0
621	20241031	093900	11708790	1362	1362	1362	1362	0
622	20241031	093800	11708790	1362	1362	1362	1362	0
623	20241031	093700	11708790	1362	1362	1362	1362	0
624	20241031	093600	11708790	1362	1362	1362	1362	0
625	20241031	093500	11708790	1362	1362	1362	1362	0
626	20241031	093400	11708790	1362	1362	1362	1362	0
627	20241031	093300	11708790	1362	1362	1362	1362	0
628	20241031	093200	11708790	1362	1361	1362	1361	1500
629	20241031	093100	9665985	1361	1361	1361	1361	0
630	20241031	093000	9665985	1361	1361	1361	1361	0
631	20241031	092900	9665985	1361	1361	1361	1361	0
632	20241031	092800	9665985	1361	1361	1361	1361	0
633	20241031	092700	9665985	1361	1361	1361	1361	0
634	20241031	092600	9665985	1361	1361	1361	1361	10
635	20241031	092500	9652375	1361	1361	1361	1361	0
636	20241031	092400	9652375	1361	1361	1361	1361	0
637	20241031	092300	9652375	1361	1361	1361	1361	42
638	20241031	092200	9595213	1366	1366	1366	1366	0
639	20241031	092100	9595213	1366	1366	1366	1366	0
640	20241031	092000	9595213	1366	1366	1366	1366	0
641	20241031	091900	9595213	1366	1360	1366	1360	250
642	20241031	091800	9254853	1360	1357	1360	1357	100
643	20241031	091700	9118903	1360	1360	1360	1360	0
644	20241031	091600	9118903	1360	1345	1360	1345	1459
645	20241031	091500	7156533	1345	1330	1345	1330	2
646	20241031	091400	7153858	1330	1330	1330	1330	588
647	20241031	091300	6371818	1330	1330	1330	1330	411
648	20241031	091200	5825188	1344	1344	1344	1344	1
649	20241031	091100	5823844	1344	1344	1344	1344	1
650	20241031	091000	5822500	1327	1344	1344	1327	1301
651	20241031	090900	4093977	1329	1331	1331	1329	2000
652	20241031	090800	1433770	1345	1345	1345	1345	1
653	20241031	090700	1432425	1345	1345	1345	1345	1
654	20241031	090600	1431080	1345	1345	1345	1345	401
655	20241031	090500	891735	1345	1345	1345	1345	0
656	20241031	090400	891735	1345	1345	1345	1345	2
657	20241031	090300	889045	1345	1345	1345	1345	0
658	20241031	090200	889045	1345	1345	1345	1345	0
659	20241031	090100	889045	1345	1345	1345	1345	1
660	20241031	090000	887700	1345	1345	1345	1345	660