KissMeData/279060/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	210700	46237875	1927	1927	1927	1927	10
3	20241031	210600	46237875	1927	1927	1927	1927	0
4	20241031	210500	46237875	1927	1927	1927	1927	0
5	20241031	210400	46237875	1927	1927	1927	1927	0
6	20241031	210300	46237875	1927	1927	1927	1927	0
7	20241031	210200	46237875	1927	1927	1927	1927	0
8	20241031	210100	46237875	1927	1927	1927	1927	0
9	20241031	210000	46237875	1927	1927	1927	1927	0
10	20241031	205900	46237875	1927	1927	1927	1927	0
11	20241031	205800	46237875	1927	1927	1927	1927	0
12	20241031	205700	46237875	1927	1927	1927	1927	0
13	20241031	205600	46237875	1927	1927	1927	1927	0
14	20241031	205500	46237875	1927	1927	1927	1927	0
15	20241031	205400	46237875	1927	1927	1927	1927	0
16	20241031	205300	46237875	1927	1927	1927	1927	0
17	20241031	205200	46237875	1927	1927	1927	1927	0
18	20241031	205100	46237875	1927	1927	1927	1927	0
19	20241031	205000	46237875	1927	1927	1927	1927	0
20	20241031	204900	46237875	1927	1927	1927	1927	0
21	20241031	204800	46237875	1927	1927	1927	1927	0
22	20241031	204700	46237875	1927	1927	1927	1927	0
23	20241031	204600	46237875	1927	1927	1927	1927	0
24	20241031	204500	46237875	1927	1927	1927	1927	0
25	20241031	204400	46237875	1927	1927	1927	1927	0
26	20241031	204300	46237875	1927	1927	1927	1927	0
27	20241031	204200	46237875	1927	1927	1927	1927	0
28	20241031	204100	46237875	1927	1927	1927	1927	0
29	20241031	204000	46237875	1927	1927	1927	1927	0
30	20241031	203900	46237875	1927	1927	1927	1927	0
31	20241031	203800	46237875	1927	1927	1927	1927	0
32	20241031	203700	46237875	1927	1927	1927	1927	10
33	20241031	203600	46237875	1927	1927	1927	1927	0
34	20241031	203500	46237875	1927	1927	1927	1927	0
35	20241031	203400	46237875	1927	1927	1927	1927	0
36	20241031	203300	46237875	1927	1927	1927	1927	0
37	20241031	203200	46237875	1927	1927	1927	1927	0
38	20241031	203100	46237875	1927	1927	1927	1927	0
39	20241031	203000	46237875	1927	1927	1927	1927	0
40	20241031	202900	46237875	1927	1927	1927	1927	0
41	20241031	202800	46237875	1927	1927	1927	1927	0
42	20241031	202700	46237875	1927	1927	1927	1927	0
43	20241031	202600	46237875	1927	1927	1927	1927	0
44	20241031	202500	46237875	1927	1927	1927	1927	0
45	20241031	202400	46237875	1927	1927	1927	1927	0
46	20241031	202300	46237875	1927	1927	1927	1927	0
47	20241031	202200	46237875	1927	1927	1927	1927	0
48	20241031	202100	46237875	1927	1927	1927	1927	0
49	20241031	202000	46237875	1927	1927	1927	1927	0
50	20241031	201900	46237875	1927	1927	1927	1927	0
51	20241031	201800	46237875	1927	1927	1927	1927	0
52	20241031	201700	46237875	1927	1927	1927	1927	0
53	20241031	201600	46237875	1927	1927	1927	1927	0
54	20241031	201500	46237875	1927	1927	1927	1927	0
55	20241031	201400	46237875	1927	1927	1927	1927	0
56	20241031	201300	46237875	1927	1927	1927	1927	0
57	20241031	201200	46237875	1927	1927	1927	1927	0
58	20241031	201100	46237875	1927	1927	1927	1927	0
59	20241031	201000	46237875	1927	1927	1927	1927	0
60	20241031	200900	46237875	1927	1927	1927	1927	0
61	20241031	200800	46237875	1927	1927	1927	1927	0
62	20241031	200700	46237875	1927	1927	1927	1927	10
63	20241031	200600	46237875	1927	1927	1927	1927	0
64	20241031	200500	46237875	1927	1927	1927	1927	0
65	20241031	200400	46237875	1927	1927	1927	1927	0
66	20241031	200300	46237875	1927	1927	1927	1927	0
67	20241031	200200	46237875	1927	1927	1927	1927	0
68	20241031	200100	46237875	1927	1927	1927	1927	0
69	20241031	200000	46237875	1927	1927	1927	1927	0
70	20241031	195900	46237875	1927	1927	1927	1927	0
71	20241031	195800	46237875	1927	1927	1927	1927	0
72	20241031	195700	46237875	1927	1927	1927	1927	0
73	20241031	195600	46237875	1927	1927	1927	1927	0
74	20241031	195500	46237875	1927	1927	1927	1927	0
75	20241031	195400	46237875	1927	1927	1927	1927	0
76	20241031	195300	46237875	1927	1927	1927	1927	0
77	20241031	195200	46237875	1927	1927	1927	1927	0
78	20241031	195100	46237875	1927	1927	1927	1927	0
79	20241031	195000	46237875	1927	1927	1927	1927	0
80	20241031	194900	46237875	1927	1927	1927	1927	0
81	20241031	194800	46237875	1927	1927	1927	1927	0
82	20241031	194700	46237875	1927	1927	1927	1927	0
83	20241031	194600	46237875	1927	1927	1927	1927	0
84	20241031	194500	46237875	1927	1927	1927	1927	0
85	20241031	194400	46237875	1927	1927	1927	1927	0
86	20241031	194300	46237875	1927	1927	1927	1927	0
87	20241031	194200	46237875	1927	1927	1927	1927	0
88	20241031	194100	46237875	1927	1927	1927	1927	0
89	20241031	194000	46237875	1927	1927	1927	1927	0
90	20241031	193900	46237875	1927	1927	1927	1927	0
91	20241031	193800	46237875	1927	1927	1927	1927	0
92	20241031	193700	46237875	1927	1927	1927	1927	10
93	20241031	193600	46237875	1927	1927	1927	1927	0
94	20241031	193500	46237875	1927	1927	1927	1927	0
95	20241031	193400	46237875	1927	1927	1927	1927	0
96	20241031	193300	46237875	1927	1927	1927	1927	0
97	20241031	193200	46237875	1927	1927	1927	1927	0
98	20241031	193100	46237875	1927	1927	1927	1927	0
99	20241031	193000	46237875	1927	1927	1927	1927	0
100	20241031	192900	46237875	1927	1927	1927	1927	0
101	20241031	192800	46237875	1927	1927	1927	1927	0
102	20241031	192700	46237875	1927	1927	1927	1927	0
103	20241031	192600	46237875	1927	1927	1927	1927	0
104	20241031	192500	46237875	1927	1927	1927	1927	0
105	20241031	192400	46237875	1927	1927	1927	1927	0
106	20241031	192300	46237875	1927	1927	1927	1927	0
107	20241031	192200	46237875	1927	1927	1927	1927	0
108	20241031	192100	46237875	1927	1927	1927	1927	0
109	20241031	192000	46237875	1927	1927	1927	1927	0
110	20241031	191900	46237875	1927	1927	1927	1927	0
111	20241031	191800	46237875	1927	1927	1927	1927	0
112	20241031	191700	46237875	1927	1927	1927	1927	0
113	20241031	191600	46237875	1927	1927	1927	1927	0
114	20241031	191500	46237875	1927	1927	1927	1927	0
115	20241031	191400	46237875	1927	1927	1927	1927	0
116	20241031	191300	46237875	1927	1927	1927	1927	0
117	20241031	191200	46237875	1927	1927	1927	1927	0
118	20241031	191100	46237875	1927	1927	1927	1927	0
119	20241031	191000	46237875	1927	1927	1927	1927	0
120	20241031	190900	46237875	1927	1927	1927	1927	0
121	20241031	190800	46237875	1927	1927	1927	1927	0
122	20241031	190700	46237875	1927	1927	1927	1927	10
123	20241031	190600	46237875	1927	1927	1927	1927	0
124	20241031	190500	46237875	1927	1927	1927	1927	0
125	20241031	190400	46237875	1927	1927	1927	1927	0
126	20241031	190300	46237875	1927	1927	1927	1927	0
127	20241031	190200	46237875	1927	1927	1927	1927	0
128	20241031	190100	46237875	1927	1927	1927	1927	0
129	20241031	190000	46237875	1927	1927	1927	1927	0
130	20241031	185900	46237875	1927	1927	1927	1927	0
131	20241031	185800	46237875	1927	1927	1927	1927	0
132	20241031	185700	46237875	1927	1927	1927	1927	0
133	20241031	185600	46237875	1927	1927	1927	1927	0
134	20241031	185500	46237875	1927	1927	1927	1927	0
135	20241031	185400	46237875	1927	1927	1927	1927	0
136	20241031	185300	46237875	1927	1927	1927	1927	0
137	20241031	185200	46237875	1927	1927	1927	1927	0
138	20241031	185100	46237875	1927	1927	1927	1927	0
139	20241031	185000	46237875	1927	1927	1927	1927	0
140	20241031	184900	46237875	1927	1927	1927	1927	0
141	20241031	184800	46237875	1927	1927	1927	1927	0
142	20241031	184700	46237875	1927	1927	1927	1927	0
143	20241031	184600	46237875	1927	1927	1927	1927	0
144	20241031	184500	46237875	1927	1927	1927	1927	0
145	20241031	184400	46237875	1927	1927	1927	1927	0
146	20241031	184300	46237875	1927	1927	1927	1927	0
147	20241031	184200	46237875	1927	1927	1927	1927	0
148	20241031	184100	46237875	1927	1927	1927	1927	0
149	20241031	184000	46237875	1927	1927	1927	1927	0
150	20241031	183900	46237875	1927	1927	1927	1927	0
151	20241031	183800	46237875	1927	1927	1927	1927	0
152	20241031	183700	46237875	1927	1927	1927	1927	10
153	20241031	183600	46237875	1927	1927	1927	1927	0
154	20241031	183500	46237875	1927	1927	1927	1927	0
155	20241031	183400	46237875	1927	1927	1927	1927	0
156	20241031	183300	46237875	1927	1927	1927	1927	0
157	20241031	183200	46237875	1927	1927	1927	1927	0
158	20241031	183100	46237875	1927	1927	1927	1927	0
159	20241031	183000	46237875	1927	1927	1927	1927	0
160	20241031	182900	46237875	1927	1927	1927	1927	0
161	20241031	182800	46237875	1927	1927	1927	1927	0
162	20241031	182700	46237875	1927	1927	1927	1927	0
163	20241031	182600	46237875	1927	1927	1927	1927	0
164	20241031	182500	46237875	1927	1927	1927	1927	0
165	20241031	182400	46237875	1927	1927	1927	1927	0
166	20241031	182300	46237875	1927	1927	1927	1927	0
167	20241031	182200	46237875	1927	1927	1927	1927	0
168	20241031	182100	46237875	1927	1927	1927	1927	0
169	20241031	182000	46237875	1927	1927	1927	1927	0
170	20241031	181900	46237875	1927	1927	1927	1927	0
171	20241031	181800	46237875	1927	1927	1927	1927	0
172	20241031	181700	46237875	1927	1927	1927	1927	0
173	20241031	181600	46237875	1927	1927	1927	1927	0
174	20241031	181500	46237875	1927	1927	1927	1927	0
175	20241031	181400	46237875	1927	1927	1927	1927	0
176	20241031	181300	46237875	1927	1927	1927	1927	0
177	20241031	181200	46237875	1927	1927	1927	1927	0
178	20241031	181100	46237875	1927	1927	1927	1927	0
179	20241031	181000	46237875	1927	1927	1927	1927	0
180	20241031	180900	46237875	1927	1927	1927	1927	0
181	20241031	180800	46237875	1927	1927	1927	1927	0
182	20241031	180700	46237875	1927	1927	1927	1927	10
183	20241031	180600	46237875	1927	1927	1927	1927	0
184	20241031	180500	46237875	1927	1927	1927	1927	0
185	20241031	180400	46237875	1927	1927	1927	1927	0
186	20241031	180300	46237875	1927	1927	1927	1927	0
187	20241031	180200	46237875	1927	1927	1927	1927	0
188	20241031	180100	46237875	1927	1927	1927	1927	0
189	20241031	180000	46237875	1927	1927	1927	1927	0
190	20241031	175900	46237875	1927	1927	1927	1927	0
191	20241031	175800	46237875	1927	1927	1927	1927	0
192	20241031	175700	46237875	1927	1927	1927	1927	0
193	20241031	175600	46237875	1927	1927	1927	1927	0
194	20241031	175500	46237875	1927	1927	1927	1927	0
195	20241031	175400	46237875	1927	1927	1927	1927	0
196	20241031	175300	46237875	1927	1927	1927	1927	0
197	20241031	175200	46237875	1927	1927	1927	1927	0
198	20241031	175100	46237875	1927	1927	1927	1927	0
199	20241031	175000	46237875	1927	1927	1927	1927	0
200	20241031	174900	46237875	1927	1927	1927	1927	0
201	20241031	174800	46237875	1927	1927	1927	1927	0
202	20241031	174700	46237875	1927	1927	1927	1927	0
203	20241031	174600	46237875	1927	1927	1927	1927	0
204	20241031	174500	46237875	1927	1927	1927	1927	0
205	20241031	174400	46237875	1927	1927	1927	1927	0
206	20241031	174300	46237875	1927	1927	1927	1927	0
207	20241031	174200	46237875	1927	1927	1927	1927	0
208	20241031	174100	46237875	1927	1927	1927	1927	0
209	20241031	174000	46237875	1927	1927	1927	1927	0
210	20241031	173900	46237875	1927	1927	1927	1927	0
211	20241031	173800	46237875	1927	1927	1927	1927	0
212	20241031	173700	46237875	1927	1927	1927	1927	10
213	20241031	173600	46237875	1927	1927	1927	1927	0
214	20241031	173500	46237875	1927	1927	1927	1927	0
215	20241031	173400	46237875	1927	1927	1927	1927	0
216	20241031	173300	46237875	1927	1927	1927	1927	0
217	20241031	173200	46237875	1927	1927	1927	1927	0
218	20241031	173100	46237875	1927	1927	1927	1927	0
219	20241031	173000	46237875	1927	1927	1927	1927	0
220	20241031	172900	46237875	1927	1927	1927	1927	0
221	20241031	172800	46237875	1927	1927	1927	1927	0
222	20241031	172700	46237875	1927	1927	1927	1927	0
223	20241031	172600	46237875	1927	1927	1927	1927	0
224	20241031	172500	46237875	1927	1927	1927	1927	0
225	20241031	172400	46237875	1927	1927	1927	1927	0
226	20241031	172300	46237875	1927	1927	1927	1927	0
227	20241031	172200	46237875	1927	1927	1927	1927	0
228	20241031	172100	46237875	1927	1927	1927	1927	0
229	20241031	172000	46237875	1927	1927	1927	1927	0
230	20241031	171900	46237875	1927	1927	1927	1927	0
231	20241031	171800	46237875	1927	1927	1927	1927	0
232	20241031	171700	46237875	1927	1927	1927	1927	0
233	20241031	171600	46237875	1927	1927	1927	1927	0
234	20241031	171500	46237875	1927	1927	1927	1927	0
235	20241031	171400	46237875	1927	1927	1927	1927	0
236	20241031	171300	46237875	1927	1927	1927	1927	0
237	20241031	171200	46237875	1927	1927	1927	1927	0
238	20241031	171100	46237875	1927	1927	1927	1927	0
239	20241031	171000	46237875	1927	1927	1927	1927	0
240	20241031	170900	46237875	1927	1927	1927	1927	0
241	20241031	170800	46237875	1927	1927	1927	1927	0
242	20241031	170700	46237875	1927	1927	1927	1927	10
243	20241031	170600	46237875	1927	1927	1927	1927	0
244	20241031	170500	46237875	1927	1927	1927	1927	0
245	20241031	170400	46237875	1927	1927	1927	1927	0
246	20241031	170300	46237875	1927	1927	1927	1927	0
247	20241031	170200	46237875	1927	1927	1927	1927	0
248	20241031	170100	46237875	1927	1927	1927	1927	0
249	20241031	170000	46237875	1927	1927	1927	1927	0
250	20241031	165900	46237875	1927	1927	1927	1927	0
251	20241031	165800	46237875	1927	1927	1927	1927	0
252	20241031	165700	46237875	1927	1927	1927	1927	0
253	20241031	165600	46237875	1927	1927	1927	1927	0
254	20241031	165500	46237875	1927	1927	1927	1927	0
255	20241031	165400	46237875	1927	1927	1927	1927	0
256	20241031	165300	46237875	1927	1927	1927	1927	0
257	20241031	165200	46237875	1927	1927	1927	1927	0
258	20241031	165100	46237875	1927	1927	1927	1927	0
259	20241031	165000	46237875	1927	1927	1927	1927	0
260	20241031	164900	46237875	1927	1927	1927	1927	0
261	20241031	164800	46237875	1927	1927	1927	1927	0
262	20241031	164700	46237875	1927	1927	1927	1927	0
263	20241031	164600	46237875	1927	1927	1927	1927	0
264	20241031	164500	46237875	1927	1927	1927	1927	0
265	20241031	164400	46237875	1927	1927	1927	1927	0
266	20241031	164300	46237875	1927	1927	1927	1927	0
267	20241031	164200	46237875	1927	1927	1927	1927	0
268	20241031	164100	46237875	1927	1927	1927	1927	0
269	20241031	164000	46237875	1927	1927	1927	1927	0
270	20241031	163900	46237875	1927	1927	1927	1927	0
271	20241031	163800	46237875	1927	1927	1927	1927	0
272	20241031	163700	46237875	1927	1927	1927	1927	10
273	20241031	163600	46237875	1927	1927	1927	1927	0
274	20241031	163500	46237875	1927	1927	1927	1927	0
275	20241031	163400	46237875	1927	1927	1927	1927	0
276	20241031	163300	46237875	1927	1927	1927	1927	0
277	20241031	163200	46237875	1927	1927	1927	1927	0
278	20241031	163100	46237875	1927	1927	1927	1927	0
279	20241031	163000	46237875	1927	1927	1927	1927	0
280	20241031	162900	46237875	1927	1927	1927	1927	0
281	20241031	162800	46237875	1927	1927	1927	1927	0
282	20241031	162700	46237875	1927	1927	1927	1927	0
283	20241031	162600	46237875	1927	1927	1927	1927	0
284	20241031	162500	46237875	1927	1927	1927	1927	0
285	20241031	162400	46237875	1927	1927	1927	1927	0
286	20241031	162300	46237875	1927	1927	1927	1927	0
287	20241031	162200	46237875	1927	1927	1927	1927	0
288	20241031	162100	46237875	1927	1927	1927	1927	0
289	20241031	162000	46237875	1927	1927	1927	1927	0
290	20241031	161900	46237875	1927	1927	1927	1927	0
291	20241031	161800	46237875	1927	1927	1927	1927	0
292	20241031	161700	46237875	1927	1927	1927	1927	0
293	20241031	161600	46237875	1927	1927	1927	1927	0
294	20241031	161500	46237875	1927	1927	1927	1927	0
295	20241031	161400	46237875	1927	1927	1927	1927	0
296	20241031	161300	46237875	1927	1927	1927	1927	0
297	20241031	161200	46237875	1927	1927	1927	1927	0
298	20241031	161100	46237875	1927	1927	1927	1927	0
299	20241031	161000	46237875	1927	1927	1927	1927	0
300	20241031	160900	46237875	1927	1927	1927	1927	0
301	20241031	160800	46237875	1927	1927	1927	1927	0
302	20241031	160700	46237875	1927	1927	1927	1927	10
303	20241031	160600	46237875	1927	1927	1927	1927	0
304	20241031	160500	46237875	1927	1927	1927	1927	0
305	20241031	160400	46237875	1927	1927	1927	1927	0
306	20241031	160300	46237875	1927	1927	1927	1927	0
307	20241031	160200	46237875	1927	1927	1927	1927	0
308	20241031	160100	46237875	1927	1927	1927	1927	0
309	20241031	160000	46237875	1927	1927	1927	1927	0
310	20241031	155900	46237875	1927	1927	1927	1927	0
311	20241031	155800	46237875	1927	1927	1927	1927	0
312	20241031	155700	46237875	1927	1927	1927	1927	0
313	20241031	155600	46237875	1927	1927	1927	1927	0
314	20241031	155500	46237875	1927	1927	1927	1927	0
315	20241031	155400	46237875	1927	1927	1927	1927	0
316	20241031	155300	46237875	1927	1927	1927	1927	0
317	20241031	155200	46237875	1927	1927	1927	1927	0
318	20241031	155100	46237875	1927	1927	1927	1927	0
319	20241031	155000	46237875	1927	1927	1927	1927	0
320	20241031	154900	46237875	1927	1927	1927	1927	0
321	20241031	154800	46237875	1927	1927	1927	1927	0
322	20241031	154700	46237875	1927	1927	1927	1927	0
323	20241031	154600	46237875	1927	1927	1927	1927	0
324	20241031	154500	46237875	1927	1927	1927	1927	0
325	20241031	154400	46237875	1927	1927	1927	1927	0
326	20241031	154300	46237875	1927	1927	1927	1927	0
327	20241031	154200	46237875	1927	1927	1927	1927	0
328	20241031	154100	46237875	1927	1927	1927	1927	0
329	20241031	154000	46237875	1927	1927	1927	1927	0
330	20241031	153900	46237875	1927	1927	1927	1927	0
331	20241031	153800	46237875	1927	1927	1927	1927	0
332	20241031	153700	46237875	1927	1927	1927	1927	10
333	20241031	153600	46237875	1927	1927	1927	1927	0
334	20241031	153500	46237875	1927	1927	1927	1927	0
335	20241031	153400	46237875	1927	1927	1927	1927	0
336	20241031	153300	46237875	1927	1927	1927	1927	0
337	20241031	153200	46237875	1927	1927	1927	1927	0
338	20241031	153100	46237875	1927	1927	1927	1927	0
339	20241031	153000	46237875	1927	1927	1927	1927	10
340	20241031	152900	46218605	1927	1927	1927	1927	0
341	20241031	152800	46218605	1927	1927	1927	1927	0
342	20241031	152700	46218605	1927	1927	1927	1927	0
343	20241031	152600	46218605	1927	1927	1927	1927	0
344	20241031	152500	46218605	1927	1927	1927	1927	0
345	20241031	152400	46218605	1927	1927	1927	1927	0
346	20241031	152300	46218605	1927	1927	1927	1927	0
347	20241031	152200	46218605	1927	1927	1927	1927	0
348	20241031	152100	46218605	1927	1927	1927	1927	0
349	20241031	152000	46218605	1927	1927	1927	1927	0
350	20241031	151900	46218605	1927	1927	1927	1927	5
351	20241031	151800	46208970	1927	1927	1927	1927	0
352	20241031	151700	46208970	1927	1927	1927	1927	0
353	20241031	151600	46208970	1927	1927	1927	1927	10
354	20241031	151500	46189700	1927	1927	1927	1927	0
355	20241031	151400	46189700	1927	1927	1927	1927	0
356	20241031	151300	46189700	1927	1927	1927	1927	0
357	20241031	151200	46189700	1927	1927	1927	1927	0
358	20241031	151100	46189700	1927	1927	1927	1927	0
359	20241031	151000	46189700	1927	1927	1927	1927	10
360	20241031	150900	46170430	1917	1917	1917	1917	0
361	20241031	150800	46170430	1917	1917	1917	1917	0
362	20241031	150700	46170430	1917	1917	1917	1917	0
363	20241031	150600	46170430	1917	1917	1917	1917	0
364	20241031	150500	46170430	1917	1917	1917	1917	0
365	20241031	150400	46170430	1917	1917	1917	1917	500
366	20241031	150300	45211930	1917	1917	1917	1917	0
367	20241031	150200	45211930	1917	1917	1917	1917	0
368	20241031	150100	45211930	1917	1917	1917	1917	0
369	20241031	150000	45211930	1917	1917	1917	1917	1
370	20241031	145900	45210013	1900	1900	1900	1900	0
371	20241031	145800	45210013	1900	1900	1900	1900	0
372	20241031	145700	45210013	1900	1900	1900	1900	0
373	20241031	145600	45210013	1900	1900	1900	1900	0
374	20241031	145500	45210013	1900	1900	1900	1900	0
375	20241031	145400	45210013	1900	1900	1900	1900	0
376	20241031	145300	45210013	1900	1900	1900	1900	0
377	20241031	145200	45210013	1900	1900	1900	1900	1
378	20241031	145100	45208113	1900	1900	1900	1900	10
379	20241031	145000	45189113	1919	1919	1919	1919	0
380	20241031	144900	45189113	1919	1919	1919	1919	0
381	20241031	144800	45189113	1919	1919	1919	1919	0
382	20241031	144700	45189113	1919	1919	1919	1919	1
383	20241031	144600	45187194	1919	1919	1919	1919	20
384	20241031	144500	45148814	1920	1920	1920	1920	1
385	20241031	144400	45146894	1921	1921	1921	1921	0
386	20241031	144300	45146894	1921	1921	1921	1921	416
387	20241031	144200	44347758	1921	1921	1921	1921	0
388	20241031	144100	44347758	1921	1921	1921	1921	0
389	20241031	144000	44347758	1921	1921	1921	1921	0
390	20241031	143900	44347758	1921	1921	1921	1921	0
391	20241031	143800	44347758	1921	1921	1921	1921	5
392	20241031	143700	44338153	1921	1921	1921	1921	5
393	20241031	143600	44328548	1928	1928	1928	1928	0
394	20241031	143500	44328548	1928	1928	1928	1928	0
395	20241031	143400	44328548	1928	1928	1928	1928	0
396	20241031	143300	44328548	1928	1928	1928	1928	0
397	20241031	143200	44328548	1928	1928	1928	1928	0
398	20241031	143100	44328548	1928	1928	1928	1928	0
399	20241031	143000	44328548	1928	1905	1928	1905	303
400	20241031	142900	43744548	1905	1905	1905	1905	0
401	20241031	142800	43744548	1905	1904	1905	1904	1640
402	20241031	142700	40620996	1832	1832	1832	1832	5
403	20241031	142600	40611836	1925	1918	1925	1918	350
404	20241031	142500	39939326	1924	1924	1924	1924	0
405	20241031	142400	39939326	1924	1924	1924	1924	0
406	20241031	142300	39939326	1924	1924	1924	1924	9
407	20241031	142200	39922010	1830	1830	1830	1830	0
408	20241031	142100	39922010	1830	1830	1830	1830	0
409	20241031	142000	39922010	1830	1881	1881	1830	3780
410	20241031	141900	32921509	1900	1937	1937	1900	1000
411	20241031	141800	31015348	1938	1942	1942	1938	215
412	20241031	141700	30598668	1943	1943	1943	1943	311
413	20241031	141600	29994395	1944	1944	1944	1944	0
414	20241031	141500	29994395	1944	1944	1944	1944	0
415	20241031	141400	29994395	1944	1944	1944	1944	0
416	20241031	141300	29994395	1944	1944	1944	1944	0
417	20241031	141200	29994395	1944	1944	1944	1944	0
418	20241031	141100	29994395	1944	1944	1944	1944	0
419	20241031	141000	29994395	1944	1944	1944	1944	0
420	20241031	140900	29994395	1944	1944	1944	1944	2
421	20241031	140800	29990507	1944	1944	1944	1944	3
422	20241031	140700	29984675	1944	1944	1944	1944	0
423	20241031	140600	29984675	1944	1944	1944	1944	0
424	20241031	140500	29984675	1944	1944	1944	1944	0
425	20241031	140400	29984675	1944	1944	1944	1944	0
426	20241031	140300	29984675	1944	1944	1944	1944	0
427	20241031	140200	29984675	1944	1944	1944	1944	0
428	20241031	140100	29984675	1944	1944	1944	1944	0
429	20241031	140000	29984675	1944	1944	1944	1944	0
430	20241031	135900	29984675	1944	1944	1944	1944	0
431	20241031	135800	29984675	1944	1944	1944	1944	0
432	20241031	135700	29984675	1944	1944	1944	1944	0
433	20241031	135600	29984675	1944	1944	1944	1944	0
434	20241031	135500	29984675	1944	1944	1944	1944	0
435	20241031	135400	29984675	1944	1944	1944	1944	0
436	20241031	135300	29984675	1944	1944	1944	1944	0
437	20241031	135200	29984675	1944	1944	1944	1944	0
438	20241031	135100	29984675	1944	1944	1944	1944	0
439	20241031	135000	29984675	1944	1944	1944	1944	0
440	20241031	134900	29984675	1944	1944	1944	1944	0
441	20241031	134800	29984675	1944	1944	1944	1944	0
442	20241031	134700	29984675	1944	1944	1944	1944	0
443	20241031	134600	29984675	1944	1944	1944	1944	0
444	20241031	134500	29984675	1944	1944	1944	1944	0
445	20241031	134400	29984675	1944	1944	1944	1944	0
446	20241031	134300	29984675	1944	1944	1944	1944	0
447	20241031	134200	29984675	1944	1944	1944	1944	0
448	20241031	134100	29984675	1944	1944	1944	1944	0
449	20241031	134000	29984675	1944	1944	1944	1944	0
450	20241031	133900	29984675	1944	1944	1944	1944	0
451	20241031	133800	29984675	1944	1944	1944	1944	0
452	20241031	133700	29984675	1944	1944	1944	1944	0
453	20241031	133600	29984675	1944	1944	1944	1944	0
454	20241031	133500	29984675	1944	1944	1944	1944	0
455	20241031	133400	29984675	1944	1944	1944	1944	0
456	20241031	133300	29984675	1944	1944	1944	1944	0
457	20241031	133200	29984675	1944	1944	1944	1944	0
458	20241031	133100	29984675	1944	1944	1944	1944	0
459	20241031	133000	29984675	1944	1944	1944	1944	0
460	20241031	132900	29984675	1944	1944	1944	1944	0
461	20241031	132800	29984675	1944	1944	1944	1944	0
462	20241031	132700	29984675	1944	1944	1944	1944	0
463	20241031	132600	29984675	1944	1944	1944	1944	0
464	20241031	132500	29984675	1944	1944	1944	1944	0
465	20241031	132400	29984675	1944	1944	1944	1944	0
466	20241031	132300	29984675	1944	1944	1944	1944	0
467	20241031	132200	29984675	1944	1944	1944	1944	0
468	20241031	132100	29984675	1944	1944	1944	1944	0
469	20241031	132000	29984675	1944	1944	1944	1944	0
470	20241031	131900	29984675	1944	1944	1944	1944	5
471	20241031	131800	29974955	1944	1944	1944	1944	0
472	20241031	131700	29974955	1944	1944	1944	1944	0
473	20241031	131600	29974955	1944	1944	1944	1944	0
474	20241031	131500	29974955	1944	1945	1945	1944	251
475	20241031	131400	29486761	1945	1945	1945	1945	0
476	20241031	131300	29486761	1945	1945	1945	1945	20
477	20241031	131200	29447861	1945	1945	1945	1945	0
478	20241031	131100	29447861	1945	1945	1945	1945	0
479	20241031	131000	29447861	1945	1945	1945	1945	0
480	20241031	130900	29447861	1945	1945	1945	1945	0
481	20241031	130800	29447861	1945	1945	1945	1945	0
482	20241031	130700	29447861	1945	1945	1945	1945	0
483	20241031	130600	29447861	1945	1945	1945	1945	0
484	20241031	130500	29447861	1945	1945	1945	1945	0
485	20241031	130400	29447861	1945	1945	1945	1945	0
486	20241031	130300	29447861	1945	1945	1945	1945	0
487	20241031	130200	29447861	1945	1945	1945	1945	0
488	20241031	130100	29447861	1945	1945	1945	1945	0
489	20241031	130000	29447861	1945	1945	1945	1945	0
490	20241031	125900	29447861	1945	1945	1945	1945	0
491	20241031	125800	29447861	1945	1945	1945	1945	201
492	20241031	125700	29056916	1950	1950	1950	1950	0
493	20241031	125600	29056916	1950	1950	1950	1950	0
494	20241031	125500	29056916	1950	1950	1950	1950	0
495	20241031	125400	29056916	1950	1950	1950	1950	0
496	20241031	125300	29056916	1950	1950	1950	1950	0
497	20241031	125200	29056916	1950	1950	1950	1950	0
498	20241031	125100	29056916	1950	1950	1950	1950	0
499	20241031	125000	29056916	1950	1950	1950	1950	0
500	20241031	124900	29056916	1950	1950	1950	1950	0
501	20241031	124800	29056916	1950	1950	1950	1950	0
502	20241031	124700	29056916	1950	1950	1950	1950	0
503	20241031	124600	29056916	1950	1950	1950	1950	0
504	20241031	124500	29056916	1950	1950	1950	1950	0
505	20241031	124400	29056916	1950	1950	1950	1950	0
506	20241031	124300	29056916	1950	1949	1950	1949	463
507	20241031	124200	28154513	1947	1946	1947	1946	1283
508	20241031	124100	25657001	1946	1946	1946	1946	13
509	20241031	124000	25631703	1946	1946	1946	1946	0
510	20241031	123900	25631703	1946	1946	1946	1946	0
511	20241031	123800	25631703	1946	1946	1946	1946	0
512	20241031	123700	25631703	1946	1946	1946	1946	0
513	20241031	123600	25631703	1946	1946	1946	1946	200
514	20241031	123500	25242503	1946	1946	1946	1946	0
515	20241031	123400	25242503	1946	1946	1946	1946	0
516	20241031	123300	25242503	1946	1946	1946	1946	0
517	20241031	123200	25242503	1946	1946	1946	1946	0
518	20241031	123100	25242503	1946	1946	1946	1946	0
519	20241031	123000	25242503	1946	1946	1946	1946	0
520	20241031	122900	25242503	1946	1946	1946	1946	0
521	20241031	122800	25242503	1946	1946	1946	1946	0
522	20241031	122700	25242503	1946	1946	1946	1946	0
523	20241031	122600	25242503	1946	1946	1946	1946	0
524	20241031	122500	25242503	1946	1946	1946	1946	2
525	20241031	122400	25238611	1946	1946	1946	1946	0
526	20241031	122300	25238611	1946	1946	1946	1946	0
527	20241031	122200	25238611	1946	1946	1946	1946	0
528	20241031	122100	25238611	1946	1946	1946	1946	1
529	20241031	122000	25236665	1946	1946	1946	1946	0
530	20241031	121900	25236665	1946	1946	1946	1946	0
531	20241031	121800	25236665	1946	1946	1946	1946	1
532	20241031	121700	25234719	1947	1947	1947	1947	0
533	20241031	121600	25234719	1947	1947	1947	1947	0
534	20241031	121500	25234719	1947	1947	1947	1947	0
535	20241031	121400	25234719	1947	1947	1947	1947	0
536	20241031	121300	25234719	1947	1947	1947	1947	0
537	20241031	121200	25234719	1947	1947	1947	1947	0
538	20241031	121100	25234719	1947	1947	1947	1947	0
539	20241031	121000	25234719	1947	1947	1947	1947	0
540	20241031	120900	25234719	1947	1947	1947	1947	0
541	20241031	120800	25234719	1947	1947	1947	1947	0
542	20241031	120700	25234719	1947	1947	1947	1947	200
543	20241031	120600	24845319	1947	1947	1947	1947	0
544	20241031	120500	24845319	1947	1947	1947	1947	5
545	20241031	120400	24835584	1947	1947	1947	1947	1
546	20241031	120300	24833637	1949	1949	1949	1949	0
547	20241031	120200	24833637	1949	1949	1949	1949	0
548	20241031	120100	24833637	1949	1949	1949	1949	0
549	20241031	120000	24833637	1949	1949	1949	1949	0
550	20241031	115900	24833637	1949	1949	1949	1949	0
551	20241031	115800	24833637	1949	1949	1949	1949	0
552	20241031	115700	24833637	1949	1949	1949	1949	0
553	20241031	115600	24833637	1949	1949	1949	1949	0
554	20241031	115500	24833637	1949	1949	1949	1949	0
555	20241031	115400	24833637	1949	1949	1949	1949	0
556	20241031	115300	24833637	1949	1949	1949	1949	0
557	20241031	115200	24833637	1949	1949	1949	1949	0
558	20241031	115100	24833637	1949	1949	1949	1949	0
559	20241031	115000	24833637	1949	1949	1949	1949	0
560	20241031	114900	24833637	1949	1949	1949	1949	0
561	20241031	114800	24833637	1949	1949	1949	1949	0
562	20241031	114700	24833637	1949	1949	1949	1949	0
563	20241031	114600	24833637	1949	1949	1949	1949	0
564	20241031	114500	24833637	1949	1949	1949	1949	0
565	20241031	114400	24833637	1949	1949	1949	1949	0
566	20241031	114300	24833637	1949	1949	1949	1949	0
567	20241031	114200	24833637	1949	1949	1949	1949	0
568	20241031	114100	24833637	1949	1949	1949	1949	0
569	20241031	114000	24833637	1949	1949	1949	1949	20
570	20241031	113900	24794657	1948	1948	1948	1948	0
571	20241031	113800	24794657	1948	1948	1948	1948	0
572	20241031	113700	24794657	1948	1948	1948	1948	0
573	20241031	113600	24794657	1948	1948	1948	1948	200
574	20241031	113500	24405057	1948	1948	1948	1948	0
575	20241031	113400	24405057	1948	1948	1948	1948	0
576	20241031	113300	24405057	1948	1948	1948	1948	0
577	20241031	113200	24405057	1948	1948	1948	1948	0
578	20241031	113100	24405057	1948	1948	1948	1948	1
579	20241031	113000	24403109	1948	1948	1948	1948	0
580	20241031	112900	24403109	1948	1948	1948	1948	0
581	20241031	112800	24403109	1948	1948	1948	1948	0
582	20241031	112700	24403109	1948	1948	1948	1948	0
583	20241031	112600	24403109	1948	1948	1948	1948	0
584	20241031	112500	24403109	1948	1948	1948	1948	0
585	20241031	112400	24403109	1948	1948	1948	1948	0
586	20241031	112300	24403109	1948	1948	1948	1948	0
587	20241031	112200	24403109	1948	1948	1948	1948	0
588	20241031	112100	24403109	1948	1948	1948	1948	0
589	20241031	112000	24403109	1948	1948	1948	1948	0
590	20241031	111900	24403109	1948	1948	1948	1948	5
591	20241031	111800	24393369	1948	1948	1948	1948	0
592	20241031	111700	24393369	1948	1948	1948	1948	0
593	20241031	111600	24393369	1948	1948	1948	1948	0
594	20241031	111500	24393369	1948	1948	1948	1948	0
595	20241031	111400	24393369	1948	1948	1948	1948	0
596	20241031	111300	24393369	1948	1948	1948	1948	0
597	20241031	111200	24393369	1948	1948	1948	1948	0
598	20241031	111100	24393369	1948	1948	1948	1948	0
599	20241031	111000	24393369	1948	1948	1948	1948	0
600	20241031	110900	24393369	1948	1948	1948	1948	0
601	20241031	110800	24393369	1948	1948	1948	1948	0
602	20241031	110700	24393369	1948	1948	1948	1948	0
603	20241031	110600	24393369	1948	1948	1948	1948	0
604	20241031	110500	24393369	1948	1948	1948	1948	0
605	20241031	110400	24393369	1948	1948	1948	1948	0
606	20241031	110300	24393369	1948	1948	1948	1948	0
607	20241031	110200	24393369	1948	1948	1948	1948	0
608	20241031	110100	24393369	1948	1948	1948	1948	0
609	20241031	110000	24393369	1948	1948	1948	1948	0
610	20241031	105900	24393369	1948	1948	1948	1948	10
611	20241031	105800	24373889	1948	1948	1948	1948	0
612	20241031	105700	24373889	1948	1948	1948	1948	0
613	20241031	105600	24373889	1948	1948	1948	1948	0
614	20241031	105500	24373889	1948	1948	1948	1948	0
615	20241031	105400	24373889	1948	1900	1948	1900	11
616	20241031	105300	24352941	1948	1948	1948	1948	0
617	20241031	105200	24352941	1948	1948	1948	1948	0
618	20241031	105100	24352941	1948	1948	1948	1948	0
619	20241031	105000	24352941	1948	1948	1948	1948	0
620	20241031	104900	24352941	1948	1948	1948	1948	0
621	20241031	104800	24352941	1948	1948	1948	1948	0
622	20241031	104700	24352941	1948	1948	1948	1948	0
623	20241031	104600	24352941	1948	1948	1948	1948	0
624	20241031	104500	24352941	1948	1948	1948	1948	0
625	20241031	104400	24352941	1948	1948	1948	1948	967
626	20241031	104300	22469225	1948	1948	1948	1948	0
627	20241031	104200	22469225	1948	1948	1948	1948	0
628	20241031	104100	22469225	1948	1948	1948	1948	0
629	20241031	104000	22469225	1948	1948	1948	1948	0
630	20241031	103900	22469225	1948	1948	1948	1948	0
631	20241031	103800	22469225	1948	1948	1948	1948	0
632	20241031	103700	22469225	1948	1948	1948	1948	0
633	20241031	103600	22469225	1948	1948	1948	1948	0
634	20241031	103500	22469225	1948	1948	1948	1948	0
635	20241031	103400	22469225	1948	1948	1948	1948	0
636	20241031	103300	22469225	1948	1948	1948	1948	0
637	20241031	103200	22469225	1948	1948	1948	1948	206
638	20241031	103100	22067937	1949	1949	1949	1949	0
639	20241031	103000	22067937	1949	1949	1949	1949	0
640	20241031	102900	22067937	1949	1949	1949	1949	0
641	20241031	102800	22067937	1949	1949	1949	1949	0
642	20241031	102700	22067937	1949	1949	1949	1949	0
643	20241031	102600	22067937	1949	1949	1949	1949	0
644	20241031	102500	22067937	1949	1949	1949	1949	0
645	20241031	102400	22067937	1949	1949	1949	1949	0
646	20241031	102300	22067937	1949	1949	1949	1949	0
647	20241031	102200	22067937	1949	1949	1949	1949	0
648	20241031	102100	22067937	1949	1949	1949	1949	50
649	20241031	102000	21970487	1949	1947	1949	1947	1100
650	20241031	101900	19827402	1949	1949	1949	1949	0
651	20241031	101800	19827402	1949	1949	1949	1949	0
652	20241031	101700	19827402	1949	1949	1949	1949	0
653	20241031	101600	19827402	1949	1949	1949	1949	0
654	20241031	101500	19827402	1949	1949	1949	1949	0
655	20241031	101400	19827402	1949	1949	1949	1949	0
656	20241031	101300	19827402	1949	1949	1949	1949	0
657	20241031	101200	19827402	1949	1949	1949	1949	0
658	20241031	101100	19827402	1949	1949	1949	1949	0
659	20241031	101000	19827402	1949	1949	1949	1949	0
660	20241031	100900	19827402	1949	1949	1949	1949	1
661	20241031	100800	19825453	1820	1820	1820	1820	485
662	20241031	100700	18942753	1994	1994	1994	1994	0
663	20241031	100600	18942753	1994	1994	1994	1994	0
664	20241031	100500	18942753	1994	1994	1994	1994	0
665	20241031	100400	18942753	1994	1994	1994	1994	0
666	20241031	100300	18942753	1994	1994	1994	1994	0
667	20241031	100200	18942753	1994	1994	1994	1994	0
668	20241031	100100	18942753	1994	1994	1994	1994	0
669	20241031	100000	18942753	1994	1994	1994	1994	0
670	20241031	095900	18942753	1994	1994	1994	1994	0
671	20241031	095800	18942753	1994	1994	1994	1994	0
672	20241031	095700	18942753	1994	1994	1994	1994	0
673	20241031	095600	18942753	1994	1994	1994	1994	0
674	20241031	095500	18942753	1994	1994	1994	1994	0
675	20241031	095400	18942753	1994	1994	1994	1994	0
676	20241031	095300	18942753	1994	1994	1994	1994	0
677	20241031	095200	18942753	1994	1994	1994	1994	0
678	20241031	095100	18942753	1994	1994	1994	1994	0
679	20241031	095000	18942753	1994	1994	1994	1994	0
680	20241031	094900	18942753	1994	1994	1994	1994	0
681	20241031	094800	18942753	1994	1994	1994	1994	0
682	20241031	094700	18942753	1994	1994	1994	1994	0
683	20241031	094600	18942753	1994	1994	1994	1994	0
684	20241031	094500	18942753	1994	1994	1994	1994	0
685	20241031	094400	18942753	1994	1994	1994	1994	0
686	20241031	094300	18942753	1994	1994	1994	1994	0
687	20241031	094200	18942753	1994	1994	1994	1994	0
688	20241031	094100	18942753	1994	1994	1994	1994	0
689	20241031	094000	18942753	1994	1994	1994	1994	0
690	20241031	093900	18942753	1994	1994	1994	1994	0
691	20241031	093800	18942753	1994	1994	1994	1994	0
692	20241031	093700	18942753	1994	1994	1994	1994	0
693	20241031	093600	18942753	1994	1994	1994	1994	0
694	20241031	093500	18942753	1994	1994	1994	1994	0
695	20241031	093400	18942753	1994	1994	1994	1994	0
696	20241031	093300	18942753	1994	1994	1994	1994	1
697	20241031	093200	18940759	1994	1995	1995	1994	6
698	20241031	093100	18928793	1701	1921	1921	1701	5756
699	20241031	093000	7915770	2000	2000	2000	2000	0
700	20241031	092900	7915770	2000	2000	2000	2000	0
701	20241031	092800	7915770	2000	2000	2000	2000	0
702	20241031	092700	7915770	2000	2000	2000	2000	10
703	20241031	092600	7895770	2000	2000	2000	2000	10
704	20241031	092500	7875770	2080	2080	2080	2080	0
705	20241031	092400	7875770	2080	2080	2080	2080	0
706	20241031	092300	7875770	2080	1920	2080	1920	1011
707	20241031	092200	5934490	2080	2080	2080	1920	895
708	20241031	092100	4215610	1920	1920	1920	1920	1305
709	20241031	092000	1710010	1921	1921	1921	1921	210
710	20241031	091900	1306600	1920	1920	1920	1920	0
711	20241031	091800	1306600	1920	1953	2090	1920	571
712	20241031	091700	209250	2200	2200	2200	2200	0
713	20241031	091600	209250	2200	2200	2200	2200	0
714	20241031	091500	209250	2200	2200	2200	2200	0
715	20241031	091400	209250	2200	2200	2200	2200	0
716	20241031	091300	209250	2200	2200	2200	2200	0
717	20241031	091200	209250	2200	2200	2200	2200	0
718	20241031	091100	209250	2200	2200	2200	2200	0
719	20241031	091000	209250	2200	2200	2200	2200	0
720	20241031	090900	209250	2200	2200	2200	2200	0
721	20241031	090800	209250	2200	2200	2200	2200	0
722	20241031	090700	209250	2200	2200	2200	2200	0
723	20241031	090600	209250	2200	2200	2200	2200	0
724	20241031	090500	209250	2200	2200	2200	2200	0
725	20241031	090400	209250	2200	2000	2200	2000	100
726	20241031	090300	0	1953	1953	1953	1953	0
727	20241031	090200	0	1953	1953	1953	1953	0
728	20241031	090100	0	1953	1953	1953	1953	0
729	20241031	090000	0	1953	1953	1953	1953	0