KissMeData/031510/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	191500	42693259	1348	1348	1348	1348	1044
3	20241031	191400	42693259	1348	1348	1348	1348	0
4	20241031	191300	42693259	1348	1348	1348	1348	0
5	20241031	191200	42693259	1348	1348	1348	1348	0
6	20241031	191100	42693259	1348	1348	1348	1348	0
7	20241031	191000	42693259	1348	1348	1348	1348	0
8	20241031	190900	42693259	1348	1348	1348	1348	0
9	20241031	190800	42693259	1348	1348	1348	1348	0
10	20241031	190700	42693259	1348	1348	1348	1348	0
11	20241031	190600	42693259	1348	1348	1348	1348	0
12	20241031	190500	42693259	1348	1348	1348	1348	0
13	20241031	190400	42693259	1348	1348	1348	1348	0
14	20241031	190300	42693259	1348	1348	1348	1348	0
15	20241031	190200	42693259	1348	1348	1348	1348	0
16	20241031	190100	42693259	1348	1348	1348	1348	0
17	20241031	190000	42693259	1348	1348	1348	1348	0
18	20241031	185900	42693259	1348	1348	1348	1348	0
19	20241031	185800	42693259	1348	1348	1348	1348	0
20	20241031	185700	42693259	1348	1348	1348	1348	0
21	20241031	185600	42693259	1348	1348	1348	1348	0
22	20241031	185500	42693259	1348	1348	1348	1348	0
23	20241031	185400	42693259	1348	1348	1348	1348	0
24	20241031	185300	42693259	1348	1348	1348	1348	0
25	20241031	185200	42693259	1348	1348	1348	1348	0
26	20241031	185100	42693259	1348	1348	1348	1348	0
27	20241031	185000	42693259	1348	1348	1348	1348	0
28	20241031	184900	42693259	1348	1348	1348	1348	0
29	20241031	184800	42693259	1348	1348	1348	1348	0
30	20241031	184700	42693259	1348	1348	1348	1348	0
31	20241031	184600	42693259	1348	1348	1348	1348	0
32	20241031	184500	42693259	1348	1348	1348	1348	1044
33	20241031	184400	42693259	1348	1348	1348	1348	0
34	20241031	184300	42693259	1348	1348	1348	1348	0
35	20241031	184200	42693259	1348	1348	1348	1348	0
36	20241031	184100	42693259	1348	1348	1348	1348	0
37	20241031	184000	42693259	1348	1348	1348	1348	0
38	20241031	183900	42693259	1348	1348	1348	1348	0
39	20241031	183800	42693259	1348	1348	1348	1348	0
40	20241031	183700	42693259	1348	1348	1348	1348	0
41	20241031	183600	42693259	1348	1348	1348	1348	0
42	20241031	183500	42693259	1348	1348	1348	1348	0
43	20241031	183400	42693259	1348	1348	1348	1348	0
44	20241031	183300	42693259	1348	1348	1348	1348	0
45	20241031	183200	42693259	1348	1348	1348	1348	0
46	20241031	183100	42693259	1348	1348	1348	1348	0
47	20241031	183000	42693259	1348	1348	1348	1348	0
48	20241031	182900	42693259	1348	1348	1348	1348	0
49	20241031	182800	42693259	1348	1348	1348	1348	0
50	20241031	182700	42693259	1348	1348	1348	1348	0
51	20241031	182600	42693259	1348	1348	1348	1348	0
52	20241031	182500	42693259	1348	1348	1348	1348	0
53	20241031	182400	42693259	1348	1348	1348	1348	0
54	20241031	182300	42693259	1348	1348	1348	1348	0
55	20241031	182200	42693259	1348	1348	1348	1348	0
56	20241031	182100	42693259	1348	1348	1348	1348	0
57	20241031	182000	42693259	1348	1348	1348	1348	0
58	20241031	181900	42693259	1348	1348	1348	1348	0
59	20241031	181800	42693259	1348	1348	1348	1348	0
60	20241031	181700	42693259	1348	1348	1348	1348	0
61	20241031	181600	42693259	1348	1348	1348	1348	0
62	20241031	181500	42693259	1348	1348	1348	1348	1044
63	20241031	181400	42693259	1348	1348	1348	1348	0
64	20241031	181300	42693259	1348	1348	1348	1348	0
65	20241031	181200	42693259	1348	1348	1348	1348	0
66	20241031	181100	42693259	1348	1348	1348	1348	0
67	20241031	181000	42693259	1348	1348	1348	1348	0
68	20241031	180900	42693259	1348	1348	1348	1348	0
69	20241031	180800	42693259	1348	1348	1348	1348	0
70	20241031	180700	42693259	1348	1348	1348	1348	0
71	20241031	180600	42693259	1348	1348	1348	1348	0
72	20241031	180500	42693259	1348	1348	1348	1348	0
73	20241031	180400	42693259	1348	1348	1348	1348	0
74	20241031	180300	42693259	1348	1348	1348	1348	0
75	20241031	180200	42693259	1348	1348	1348	1348	0
76	20241031	180100	42693259	1348	1348	1348	1348	0
77	20241031	180000	42693259	1348	1348	1348	1348	0
78	20241031	175900	42693259	1348	1348	1348	1348	0
79	20241031	175800	42693259	1348	1348	1348	1348	0
80	20241031	175700	42693259	1348	1348	1348	1348	0
81	20241031	175600	42693259	1348	1348	1348	1348	0
82	20241031	175500	42693259	1348	1348	1348	1348	0
83	20241031	175400	42693259	1348	1348	1348	1348	0
84	20241031	175300	42693259	1348	1348	1348	1348	0
85	20241031	175200	42693259	1348	1348	1348	1348	0
86	20241031	175100	42693259	1348	1348	1348	1348	0
87	20241031	175000	42693259	1348	1348	1348	1348	0
88	20241031	174900	42693259	1348	1348	1348	1348	0
89	20241031	174800	42693259	1348	1348	1348	1348	0
90	20241031	174700	42693259	1348	1348	1348	1348	0
91	20241031	174600	42693259	1348	1348	1348	1348	0
92	20241031	174500	42693259	1348	1348	1348	1348	1044
93	20241031	174400	42693259	1348	1348	1348	1348	0
94	20241031	174300	42693259	1348	1348	1348	1348	0
95	20241031	174200	42693259	1348	1348	1348	1348	0
96	20241031	174100	42693259	1348	1348	1348	1348	0
97	20241031	174000	42693259	1348	1348	1348	1348	0
98	20241031	173900	42693259	1348	1348	1348	1348	0
99	20241031	173800	42693259	1348	1348	1348	1348	0
100	20241031	173700	42693259	1348	1348	1348	1348	0
101	20241031	173600	42693259	1348	1348	1348	1348	0
102	20241031	173500	42693259	1348	1348	1348	1348	0
103	20241031	173400	42693259	1348	1348	1348	1348	0
104	20241031	173300	42693259	1348	1348	1348	1348	0
105	20241031	173200	42693259	1348	1348	1348	1348	0
106	20241031	173100	42693259	1348	1348	1348	1348	0
107	20241031	173000	42693259	1348	1348	1348	1348	0
108	20241031	172900	42693259	1348	1348	1348	1348	0
109	20241031	172800	42693259	1348	1348	1348	1348	0
110	20241031	172700	42693259	1348	1348	1348	1348	0
111	20241031	172600	42693259	1348	1348	1348	1348	0
112	20241031	172500	42693259	1348	1348	1348	1348	0
113	20241031	172400	42693259	1348	1348	1348	1348	0
114	20241031	172300	42693259	1348	1348	1348	1348	0
115	20241031	172200	42693259	1348	1348	1348	1348	0
116	20241031	172100	42693259	1348	1348	1348	1348	0
117	20241031	172000	42693259	1348	1348	1348	1348	0
118	20241031	171900	42693259	1348	1348	1348	1348	0
119	20241031	171800	42693259	1348	1348	1348	1348	0
120	20241031	171700	42693259	1348	1348	1348	1348	0
121	20241031	171600	42693259	1348	1348	1348	1348	0
122	20241031	171500	42693259	1348	1348	1348	1348	1044
123	20241031	171400	42693259	1348	1348	1348	1348	0
124	20241031	171300	42693259	1348	1348	1348	1348	0
125	20241031	171200	42693259	1348	1348	1348	1348	0
126	20241031	171100	42693259	1348	1348	1348	1348	0
127	20241031	171000	42693259	1348	1348	1348	1348	0
128	20241031	170900	42693259	1348	1348	1348	1348	0
129	20241031	170800	42693259	1348	1348	1348	1348	0
130	20241031	170700	42693259	1348	1348	1348	1348	0
131	20241031	170600	42693259	1348	1348	1348	1348	0
132	20241031	170500	42693259	1348	1348	1348	1348	0
133	20241031	170400	42693259	1348	1348	1348	1348	0
134	20241031	170300	42693259	1348	1348	1348	1348	0
135	20241031	170200	42693259	1348	1348	1348	1348	0
136	20241031	170100	42693259	1348	1348	1348	1348	0
137	20241031	170000	42693259	1348	1348	1348	1348	0
138	20241031	165900	42693259	1348	1348	1348	1348	0
139	20241031	165800	42693259	1348	1348	1348	1348	0
140	20241031	165700	42693259	1348	1348	1348	1348	0
141	20241031	165600	42693259	1348	1348	1348	1348	0
142	20241031	165500	42693259	1348	1348	1348	1348	0
143	20241031	165400	42693259	1348	1348	1348	1348	0
144	20241031	165300	42693259	1348	1348	1348	1348	0
145	20241031	165200	42693259	1348	1348	1348	1348	0
146	20241031	165100	42693259	1348	1348	1348	1348	0
147	20241031	165000	42693259	1348	1348	1348	1348	0
148	20241031	164900	42693259	1348	1348	1348	1348	0
149	20241031	164800	42693259	1348	1348	1348	1348	0
150	20241031	164700	42693259	1348	1348	1348	1348	0
151	20241031	164600	42693259	1348	1348	1348	1348	0
152	20241031	164500	42693259	1348	1348	1348	1348	1044
153	20241031	164400	42693259	1348	1348	1348	1348	0
154	20241031	164300	42693259	1348	1348	1348	1348	0
155	20241031	164200	42693259	1348	1348	1348	1348	0
156	20241031	164100	42693259	1348	1348	1348	1348	0
157	20241031	164000	42693259	1348	1348	1348	1348	0
158	20241031	163900	42693259	1348	1348	1348	1348	0
159	20241031	163800	42693259	1348	1348	1348	1348	0
160	20241031	163700	42693259	1348	1348	1348	1348	0
161	20241031	163600	42693259	1348	1348	1348	1348	0
162	20241031	163500	42693259	1348	1348	1348	1348	0
163	20241031	163400	42693259	1348	1348	1348	1348	0
164	20241031	163300	42693259	1348	1348	1348	1348	0
165	20241031	163200	42693259	1348	1348	1348	1348	0
166	20241031	163100	42693259	1348	1348	1348	1348	0
167	20241031	163000	42693259	1348	1348	1348	1348	0
168	20241031	162900	42693259	1348	1348	1348	1348	0
169	20241031	162800	42693259	1348	1348	1348	1348	0
170	20241031	162700	42693259	1348	1348	1348	1348	0
171	20241031	162600	42693259	1348	1348	1348	1348	0
172	20241031	162500	42693259	1348	1348	1348	1348	0
173	20241031	162400	42693259	1348	1348	1348	1348	0
174	20241031	162300	42693259	1348	1348	1348	1348	0
175	20241031	162200	42693259	1348	1348	1348	1348	0
176	20241031	162100	42693259	1348	1348	1348	1348	0
177	20241031	162000	42693259	1348	1348	1348	1348	0
178	20241031	161900	42693259	1348	1348	1348	1348	0
179	20241031	161800	42693259	1348	1348	1348	1348	0
180	20241031	161700	42693259	1348	1348	1348	1348	0
181	20241031	161600	42693259	1348	1348	1348	1348	0
182	20241031	161500	42693259	1348	1348	1348	1348	1044
183	20241031	161400	42693259	1348	1348	1348	1348	0
184	20241031	161300	42693259	1348	1348	1348	1348	0
185	20241031	161200	42693259	1348	1348	1348	1348	0
186	20241031	161100	42693259	1348	1348	1348	1348	0
187	20241031	161000	42693259	1348	1348	1348	1348	0
188	20241031	160900	42693259	1348	1348	1348	1348	0
189	20241031	160800	42693259	1348	1348	1348	1348	0
190	20241031	160700	42693259	1348	1348	1348	1348	0
191	20241031	160600	42693259	1348	1348	1348	1348	0
192	20241031	160500	42693259	1348	1348	1348	1348	0
193	20241031	160400	42693259	1348	1348	1348	1348	0
194	20241031	160300	42693259	1348	1348	1348	1348	0
195	20241031	160200	42693259	1348	1348	1348	1348	0
196	20241031	160100	42693259	1348	1348	1348	1348	0
197	20241031	160000	42693259	1348	1348	1348	1348	0
198	20241031	155900	42693259	1348	1348	1348	1348	0
199	20241031	155800	42693259	1348	1348	1348	1348	0
200	20241031	155700	42693259	1348	1348	1348	1348	0
201	20241031	155600	42693259	1348	1348	1348	1348	0
202	20241031	155500	42693259	1348	1348	1348	1348	0
203	20241031	155400	42693259	1348	1348	1348	1348	0
204	20241031	155300	42693259	1348	1348	1348	1348	0
205	20241031	155200	42693259	1348	1348	1348	1348	0
206	20241031	155100	42693259	1348	1348	1348	1348	0
207	20241031	155000	42693259	1348	1348	1348	1348	0
208	20241031	154900	42693259	1348	1348	1348	1348	0
209	20241031	154800	42693259	1348	1348	1348	1348	0
210	20241031	154700	42693259	1348	1348	1348	1348	0
211	20241031	154600	42693259	1348	1348	1348	1348	0
212	20241031	154500	42693259	1348	1348	1348	1348	1044
213	20241031	154400	42693259	1348	1348	1348	1348	0
214	20241031	154300	42693259	1348	1348	1348	1348	0
215	20241031	154200	42693259	1348	1348	1348	1348	0
216	20241031	154100	42693259	1348	1348	1348	1348	0
217	20241031	154000	42693259	1348	1348	1348	1348	0
218	20241031	153900	42693259	1348	1348	1348	1348	0
219	20241031	153800	42693259	1348	1348	1348	1348	0
220	20241031	153700	42693259	1348	1348	1348	1348	0
221	20241031	153600	42693259	1348	1348	1348	1348	0
222	20241031	153500	42693259	1348	1348	1348	1348	0
223	20241031	153400	42693259	1348	1348	1348	1348	0
224	20241031	153300	42693259	1348	1348	1348	1348	0
225	20241031	153200	42693259	1348	1348	1348	1348	0
226	20241031	153100	42693259	1348	1348	1348	1348	0
227	20241031	153000	42693259	1348	1348	1348	1348	1044
228	20241031	152900	41285947	1348	1348	1348	1348	0
229	20241031	152800	41285947	1348	1348	1348	1348	0
230	20241031	152700	41285947	1348	1348	1348	1348	0
231	20241031	152600	41285947	1348	1348	1348	1348	0
232	20241031	152500	41285947	1348	1348	1348	1348	0
233	20241031	152400	41285947	1348	1348	1348	1348	0
234	20241031	152300	41285947	1348	1348	1348	1348	0
235	20241031	152200	41285947	1348	1348	1348	1348	0
236	20241031	152100	41285947	1348	1348	1348	1348	0
237	20241031	152000	41285947	1348	1348	1348	1348	0
238	20241031	151900	41285947	1348	1348	1348	1348	0
239	20241031	151800	41285947	1348	1348	1348	1348	0
240	20241031	151700	41285947	1348	1348	1348	1348	0
241	20241031	151600	41285947	1348	1348	1348	1348	2
242	20241031	151500	41283251	1348	1348	1348	1348	0
243	20241031	151400	41283251	1348	1348	1348	1348	0
244	20241031	151300	41283251	1348	1348	1348	1348	1
245	20241031	151200	41281903	1340	1340	1340	1340	7
246	20241031	151100	41272523	1348	1348	1348	1348	0
247	20241031	151000	41272523	1348	1348	1348	1348	0
248	20241031	150900	41272523	1348	1348	1348	1348	0
249	20241031	150800	41272523	1348	1347	1348	1347	5
250	20241031	150700	41265787	1342	1348	1348	1342	13
251	20241031	150600	41248311	1348	1348	1348	1348	220
252	20241031	150500	40951751	1348	1348	1348	1348	0
253	20241031	150400	40951751	1348	1348	1348	1348	0
254	20241031	150300	40951751	1348	1345	1348	1345	9
255	20241031	150200	40939631	1348	1348	1348	1348	31
256	20241031	150100	40897843	1349	1349	1349	1349	0
257	20241031	150000	40897843	1349	1349	1349	1349	0
258	20241031	145900	40897843	1349	1349	1349	1349	0
259	20241031	145800	40897843	1349	1349	1349	1349	0
260	20241031	145700	40897843	1349	1349	1349	1349	0
261	20241031	145600	40897843	1349	1349	1349	1349	10
262	20241031	145500	40884353	1349	1349	1349	1349	0
263	20241031	145400	40884353	1349	1349	1349	1349	0
264	20241031	145300	40884353	1349	1349	1349	1349	0
265	20241031	145200	40884353	1349	1349	1349	1349	0
266	20241031	145100	40884353	1349	1349	1349	1349	0
267	20241031	145000	40884353	1349	1349	1349	1349	174
268	20241031	144900	40649627	1349	1349	1349	1349	0
269	20241031	144800	40649627	1349	1349	1349	1349	115
270	20241031	144700	40494492	1349	1349	1349	1349	6
271	20241031	144600	40486398	1349	1349	1349	1349	0
272	20241031	144500	40486398	1349	1349	1349	1349	169
273	20241031	144400	40258417	1349	1349	1349	1349	0
274	20241031	144300	40258417	1349	1349	1349	1349	116
275	20241031	144200	40101933	1349	1349	1349	1349	0
276	20241031	144100	40101933	1349	1349	1349	1349	2
277	20241031	144000	40099235	1349	1349	1349	1349	169
278	20241031	143900	39871254	1349	1349	1349	1349	0
279	20241031	143800	39871254	1349	1349	1349	1349	114
280	20241031	143700	39717468	1349	1349	1349	1349	2
281	20241031	143600	39714770	1349	1349	1349	1349	0
282	20241031	143500	39714770	1349	1349	1349	1349	169
283	20241031	143400	39486789	1349	1349	1349	1349	5
284	20241031	143300	39480044	1349	1349	1349	1349	115
285	20241031	143200	39324909	1349	1349	1349	1349	5
286	20241031	143100	39318164	1349	1349	1349	1349	2
287	20241031	143000	39315466	1349	1349	1349	1349	169
288	20241031	142900	39087485	1349	1349	1349	1349	0
289	20241031	142800	39087485	1349	1349	1349	1349	116
290	20241031	142700	38931001	1349	1349	1349	1349	0
291	20241031	142600	38931001	1349	1349	1349	1349	5
292	20241031	142500	38924256	1349	1349	1349	1349	169
293	20241031	142400	38696275	1349	1349	1349	1349	2
294	20241031	142300	38693577	1349	1349	1349	1349	114
295	20241031	142200	38539791	1349	1349	1349	1349	2
296	20241031	142100	38537093	1341	1341	1341	1341	0
297	20241031	142000	38537093	1341	1349	1349	1341	204
298	20241031	141900	38262137	1349	1349	1349	1349	0
299	20241031	141800	38262137	1349	1349	1349	1349	114
300	20241031	141700	38108351	1349	1349	1349	1349	0
301	20241031	141600	38108351	1349	1349	1349	1349	0
302	20241031	141500	38108351	1349	1349	1349	1349	169
303	20241031	141400	37880370	1349	1349	1349	1349	0
304	20241031	141300	37880370	1349	1349	1349	1349	115
305	20241031	141200	37725235	1349	1349	1349	1349	0
306	20241031	141100	37725235	1349	1349	1349	1349	0
307	20241031	141000	37725235	1349	1349	1349	1349	169
308	20241031	140900	37497254	1349	1349	1349	1349	0
309	20241031	140800	37497254	1349	1349	1349	1349	114
310	20241031	140700	37343468	1349	1349	1349	1349	0
311	20241031	140600	37343468	1349	1349	1349	1349	5
312	20241031	140500	37336723	1349	1349	1349	1349	169
313	20241031	140400	37108742	1349	1349	1349	1349	0
314	20241031	140300	37108742	1349	1349	1349	1349	114
315	20241031	140200	36954956	1349	1349	1349	1349	0
316	20241031	140100	36954956	1349	1349	1349	1349	2
317	20241031	140000	36952258	1349	1349	1349	1349	169
318	20241031	135900	36724277	1349	1349	1349	1349	0
319	20241031	135800	36724277	1349	1349	1349	1349	115
320	20241031	135700	36569142	1349	1349	1349	1349	5
321	20241031	135600	36562397	1349	1349	1349	1349	0
322	20241031	135500	36562397	1349	1349	1349	1349	169
323	20241031	135400	36334416	1349	1349	1349	1349	0
324	20241031	135300	36334416	1349	1349	1349	1349	114
325	20241031	135200	36180630	1349	1349	1349	1349	0
326	20241031	135100	36180630	1349	1349	1349	1349	0
327	20241031	135000	36180630	1349	1349	1349	1348	171
328	20241031	134900	35949955	1349	1349	1349	1349	0
329	20241031	134800	35949955	1349	1349	1349	1349	114
330	20241031	134700	35796169	1349	1349	1349	1349	0
331	20241031	134600	35796169	1349	1349	1349	1349	169
332	20241031	134500	35568188	1349	1341	1349	1341	40
333	20241031	134400	35514372	1340	1340	1340	1340	7
334	20241031	134300	35504992	1349	1345	1349	1341	124
335	20241031	134200	35337796	1349	1349	1349	1349	2
336	20241031	134100	35335098	1349	1349	1349	1349	169
337	20241031	134000	35107117	1349	1349	1349	1349	5
338	20241031	133900	35100372	1341	1341	1341	1341	3
339	20241031	133800	35096349	1349	1349	1349	1349	115
340	20241031	133700	34941214	1349	1349	1349	1349	0
341	20241031	133600	34941214	1349	1349	1349	1349	169
342	20241031	133500	34713233	1349	1349	1349	1349	5
343	20241031	133400	34706488	1349	1349	1349	1349	0
344	20241031	133300	34706488	1349	1349	1349	1349	114
345	20241031	133200	34552702	1349	1349	1349	1349	0
346	20241031	133100	34552702	1349	1348	1349	1348	169
347	20241031	133000	34324732	1349	1349	1349	1349	0
348	20241031	132900	34324732	1349	1349	1349	1349	0
349	20241031	132800	34324732	1349	1347	1349	1347	114
350	20241031	132700	34171168	1349	1349	1349	1349	0
351	20241031	132600	34171168	1349	1349	1349	1349	169
352	20241031	132500	33943187	1349	1349	1349	1349	0
353	20241031	132400	33943187	1349	1349	1349	1349	0
354	20241031	132300	33943187	1349	1349	1349	1349	115
355	20241031	132200	33788052	1349	1349	1349	1349	0
356	20241031	132100	33788052	1349	1349	1349	1349	169
357	20241031	132000	33560071	1349	1349	1349	1349	0
358	20241031	131900	33560071	1349	1349	1349	1349	0
359	20241031	131800	33560071	1349	1349	1349	1349	114
360	20241031	131700	33406285	1349	1349	1349	1349	0
361	20241031	131600	33406285	1349	1349	1349	1349	169
362	20241031	131500	33178304	1349	1349	1349	1349	0
363	20241031	131400	33178304	1349	1349	1349	1349	0
364	20241031	131300	33178304	1349	1349	1349	1349	114
365	20241031	131200	33024518	1349	1349	1349	1349	0
366	20241031	131100	33024518	1349	1349	1349	1349	169
367	20241031	131000	32796537	1349	1349	1349	1349	0
368	20241031	130900	32796537	1349	1349	1349	1349	0
369	20241031	130800	32796537	1349	1349	1349	1349	114
370	20241031	130700	32642751	1349	1349	1349	1349	5
371	20241031	130600	32636006	1349	1349	1349	1349	169
372	20241031	130500	32408025	1349	1349	1349	1349	10
373	20241031	130400	32394535	1349	1349	1349	1349	0
374	20241031	130300	32394535	1349	1349	1349	1349	115
375	20241031	130200	32239400	1349	1349	1349	1349	0
376	20241031	130100	32239400	1349	1349	1349	1349	169
377	20241031	130000	32011419	1349	1349	1349	1349	10
378	20241031	125900	31997929	1349	1349	1349	1349	0
379	20241031	125800	31997929	1349	1349	1349	1349	114
380	20241031	125700	31844143	1349	1349	1349	1349	0
381	20241031	125600	31844143	1349	1349	1349	1349	169
382	20241031	125500	31616162	1349	1349	1349	1349	0
383	20241031	125400	31616162	1349	1349	1349	1349	0
384	20241031	125300	31616162	1349	1349	1349	1349	114
385	20241031	125200	31462376	1349	1349	1349	1349	0
386	20241031	125100	31462376	1349	1349	1349	1349	180
387	20241031	125000	31219556	1349	1349	1349	1349	4
388	20241031	124900	31214160	1349	1349	1349	1349	1766
389	20241031	124800	28831826	1349	1350	1350	1349	135
390	20241031	124700	28649586	1350	1350	1350	1350	0
391	20241031	124600	28649586	1350	1350	1350	1350	169
392	20241031	124500	28421436	1350	1350	1350	1350	10
393	20241031	124400	28407936	1349	1349	1350	1349	308
394	20241031	124300	27992430	1349	1349	1349	1349	1379
395	20241031	124200	26132159	1349	1349	1349	1349	169
396	20241031	124100	25904178	1349	1349	1349	1349	0
397	20241031	124000	25904178	1349	1345	1349	1345	5
398	20241031	123900	25897443	1349	1349	1349	1349	0
399	20241031	123800	25897443	1349	1346	1349	1346	114
400	20241031	123700	25743957	1346	1346	1346	1346	169
401	20241031	123600	25516483	1346	1338	1346	1338	35
402	20241031	123500	25469517	1336	1336	1336	1336	25
403	20241031	123400	25436117	1348	1348	1348	1348	0
404	20241031	123300	25436117	1348	1347	1348	1347	114
405	20241031	123200	25282447	1345	1348	1348	1345	170
406	20241031	123100	25053290	1348	1348	1348	1348	0
407	20241031	123000	25053290	1348	1348	1348	1348	0
408	20241031	122900	25053290	1348	1343	1348	1343	10
409	20241031	122800	25039823	1331	1331	1331	1331	0
410	20241031	122700	25039823	1331	1333	1333	1330	2668
411	20241031	122600	21488675	1333	1333	1333	1333	0
412	20241031	122500	21488675	1333	1337	1337	1333	170
413	20241031	122400	21261549	1349	1349	1349	1349	0
414	20241031	122300	21261549	1349	1348	1349	1348	114
415	20241031	122200	21107767	1348	1349	1349	1337	256
416	20241031	122100	20763325	1349	1349	1349	1349	0
417	20241031	122000	20763325	1349	1349	1349	1349	0
418	20241031	121900	20763325	1349	1349	1349	1349	0
419	20241031	121800	20763325	1349	1349	1349	1349	114
420	20241031	121700	20609539	1349	1349	1349	1349	179
421	20241031	121600	20368068	1349	1349	1349	1349	0
422	20241031	121500	20368068	1349	1338	1349	1338	11
423	20241031	121400	20353339	1349	1349	1349	1349	0
424	20241031	121300	20353339	1349	1348	1349	1348	115
425	20241031	121200	20198218	1348	1348	1348	1348	170
426	20241031	121100	19969058	1348	1348	1348	1348	0
427	20241031	121000	19969058	1348	1348	1348	1348	0
428	20241031	120900	19969058	1348	1348	1348	1348	0
429	20241031	120800	19969058	1348	1348	1348	1348	124
430	20241031	120700	19801906	1349	1349	1349	1349	169
431	20241031	120600	19573925	1349	1349	1349	1349	0
432	20241031	120500	19573925	1349	1349	1349	1349	0
433	20241031	120400	19573925	1349	1349	1349	1349	0
434	20241031	120300	19573925	1349	1349	1349	1349	114
435	20241031	120200	19420139	1349	1349	1349	1349	169
436	20241031	120100	19192158	1349	1349	1349	1349	0
437	20241031	120000	19192158	1349	1349	1349	1349	0
438	20241031	115900	19192158	1349	1349	1349	1349	0
439	20241031	115800	19192158	1349	1349	1349	1349	114
440	20241031	115700	19038372	1349	1349	1349	1349	169
441	20241031	115600	18810391	1349	1349	1349	1349	0
442	20241031	115500	18810391	1349	1349	1349	1349	5
443	20241031	115400	18803646	1349	1349	1349	1349	0
444	20241031	115300	18803646	1349	1349	1349	1349	115
445	20241031	115200	18648511	1349	1348	1349	1348	169
446	20241031	115100	18420587	1348	1348	1348	1348	0
447	20241031	115000	18420587	1348	1348	1348	1348	0
448	20241031	114900	18420587	1348	1348	1348	1348	0
449	20241031	114800	18420587	1348	1349	1349	1337	173
450	20241031	114700	18187907	1349	1349	1349	1349	169
451	20241031	114600	17959926	1349	1349	1349	1349	0
452	20241031	114500	17959926	1349	1349	1349	1349	0
453	20241031	114400	17959926	1349	1349	1349	1349	10
454	20241031	114300	17946436	1349	1349	1349	1349	114
455	20241031	114200	17792650	1349	1349	1349	1349	169
456	20241031	114100	17564669	1349	1349	1349	1349	0
457	20241031	114000	17564669	1349	1349	1349	1349	5
458	20241031	113900	17557924	1349	1349	1349	1349	0
459	20241031	113800	17557924	1349	1349	1349	1349	284
460	20241031	113700	17174808	1349	1349	1349	1349	0
461	20241031	113600	17174808	1349	1349	1349	1349	0
462	20241031	113500	17174808	1349	1349	1349	1349	0
463	20241031	113400	17174808	1349	1349	1349	1349	0
464	20241031	113300	17174808	1349	1349	1349	1349	286
465	20241031	113200	16788994	1349	1349	1349	1349	0
466	20241031	113100	16788994	1349	1349	1349	1349	0
467	20241031	113000	16788994	1349	1349	1349	1349	0
468	20241031	112900	16788994	1349	1349	1349	1349	10
469	20241031	112800	16775504	1349	1349	1349	1349	283
470	20241031	112700	16393737	1349	1349	1349	1349	0
471	20241031	112600	16393737	1349	1349	1349	1349	0
472	20241031	112500	16393737	1349	1349	1349	1349	18
473	20241031	112400	16369455	1349	1349	1349	1349	0
474	20241031	112300	16369455	1349	1348	1349	1348	293
475	20241031	112200	15974360	1348	1348	1348	1348	0
476	20241031	112100	15974360	1348	1348	1348	1348	0
477	20241031	112000	15974360	1348	1348	1348	1348	0
478	20241031	111900	15974360	1348	1348	1348	1348	0
479	20241031	111800	15974360	1348	1348	1348	1348	284
480	20241031	111700	15591528	1348	1348	1348	1348	99
481	20241031	111600	15458076	1348	1348	1348	1348	0
482	20241031	111500	15458076	1348	1348	1348	1348	2
483	20241031	111400	15455380	1348	1348	1348	1348	0
484	20241031	111300	15455380	1348	1348	1348	1348	283
485	20241031	111200	15073896	1348	1348	1348	1348	0
486	20241031	111100	15073896	1348	1348	1348	1348	0
487	20241031	111000	15073896	1348	1348	1348	1348	0
488	20241031	110900	15073896	1348	1348	1348	1348	0
489	20241031	110800	15073896	1348	1347	1348	1347	284
490	20241031	110700	14691178	1347	1347	1347	1347	0
491	20241031	110600	14691178	1347	1347	1347	1347	1
492	20241031	110500	14689831	1347	1347	1347	1347	0
493	20241031	110400	14689831	1347	1347	1347	1347	5
494	20241031	110300	14683096	1347	1347	1347	1347	284
495	20241031	110200	14300548	1347	1347	1347	1347	0
496	20241031	110100	14300548	1347	1347	1347	1347	0
497	20241031	110000	14300548	1347	1347	1347	1347	0
498	20241031	105900	14300548	1347	1347	1347	1347	0
499	20241031	105800	14300548	1347	1347	1347	1347	285
500	20241031	105700	13916653	1347	1347	1347	1347	0
501	20241031	105600	13916653	1347	1347	1347	1347	0
502	20241031	105500	13916653	1347	1347	1347	1347	0
503	20241031	105400	13916653	1347	1347	1347	1347	0
504	20241031	105300	13916653	1347	1345	1347	1345	283
505	20241031	105200	13535680	1348	1348	1348	1348	0
506	20241031	105100	13535680	1348	1348	1348	1348	0
507	20241031	105000	13535680	1348	1348	1348	1348	0
508	20241031	104900	13535680	1348	1348	1348	1348	12
509	20241031	104800	13519504	1347	1345	1347	1345	439
510	20241031	104700	12929007	1345	1345	1345	1345	1
511	20241031	104600	12927662	1340	1341	1341	1340	3045
512	20241031	104500	8847357	1349	1349	1349	1349	0
513	20241031	104400	8847357	1349	1349	1349	1349	0
514	20241031	104300	8847357	1349	1348	1349	1348	285
515	20241031	104200	8463007	1345	1345	1345	1345	0
516	20241031	104100	8463007	1345	1349	1349	1345	2
517	20241031	104000	8460313	1349	1349	1349	1349	2
518	20241031	103900	8457615	1349	1349	1349	1349	0
519	20241031	103800	8457615	1349	1349	1349	1349	283
520	20241031	103700	8075848	1349	1349	1349	1349	0
521	20241031	103600	8075848	1349	1349	1349	1349	5
522	20241031	103500	8069103	1349	1349	1349	1349	0
523	20241031	103400	8069103	1349	1349	1349	1349	169
524	20241031	103300	7841122	1349	1349	1349	1349	114
525	20241031	103200	7687336	1349	1349	1349	1349	0
526	20241031	103100	7687336	1349	1349	1349	1349	0
527	20241031	103000	7687336	1349	1349	1349	1349	0
528	20241031	102900	7687336	1349	1349	1349	1349	169
529	20241031	102800	7459355	1349	1349	1349	1349	115
530	20241031	102700	7304220	1349	1349	1349	1349	0
531	20241031	102600	7304220	1349	1349	1349	1349	0
532	20241031	102500	7304220	1349	1349	1349	1349	5
533	20241031	102400	7297475	1349	1349	1349	1349	174
534	20241031	102300	7062749	1349	1349	1349	1349	114
535	20241031	102200	6908963	1349	1349	1349	1349	0
536	20241031	102100	6908963	1349	1349	1349	1349	0
537	20241031	102000	6908963	1349	1349	1349	1349	10
538	20241031	101900	6895473	1349	1349	1349	1349	169
539	20241031	101800	6667492	1349	1349	1349	1349	119
540	20241031	101700	6506961	1349	1349	1349	1349	0
541	20241031	101600	6506961	1349	1349	1349	1349	0
542	20241031	101500	6506961	1349	1349	1349	1349	10
543	20241031	101400	6493471	1349	1349	1349	1349	169
544	20241031	101300	6265490	1349	1349	1349	1349	124
545	20241031	101200	6098214	1349	1349	1349	1349	0
546	20241031	101100	6098214	1349	1349	1349	1349	0
547	20241031	101000	6098214	1349	1349	1349	1349	0
548	20241031	100900	6098214	1349	1345	1349	1345	171
549	20241031	100800	5868071	1345	1345	1345	1345	125
550	20241031	100700	5699946	1345	1345	1345	1345	0
551	20241031	100600	5699946	1345	1345	1345	1345	6
552	20241031	100500	5691876	1345	1345	1345	1345	0
553	20241031	100400	5691876	1345	1345	1345	1345	174
554	20241031	100300	5457846	1345	1345	1345	1345	114
555	20241031	100200	5304516	1345	1345	1345	1345	0
556	20241031	100100	5304516	1345	1345	1345	1345	4
557	20241031	100000	5299136	1345	1345	1345	1345	0
558	20241031	095900	5299136	1345	1345	1345	1345	179
559	20241031	095800	5058381	1345	1345	1345	1345	116
560	20241031	095700	4902361	1345	1342	1345	1342	166
561	20241031	095600	4679518	1342	1342	1342	1342	0
562	20241031	095500	4679518	1342	1342	1342	1342	25
563	20241031	095400	4645968	1342	1340	1342	1340	171
564	20241031	095300	4416728	1340	1340	1340	1340	115
565	20241031	095200	4262628	1340	1340	1340	1340	0
566	20241031	095100	4262628	1340	1340	1340	1340	64
567	20241031	095000	4176868	1340	1340	1340	1340	0
568	20241031	094900	4176868	1340	1340	1340	1340	169
569	20241031	094800	3950408	1340	1339	1340	1339	144
570	20241031	094700	3757449	1340	1340	1340	1340	0
571	20241031	094600	3757449	1340	1340	1340	1340	0
572	20241031	094500	3757449	1340	1340	1340	1340	0
573	20241031	094400	3757449	1340	1340	1340	1340	174
574	20241031	094300	3524289	1340	1340	1340	1340	114
575	20241031	094200	3371529	1340	1340	1340	1340	11
576	20241031	094100	3356789	1340	1327	1340	1327	11
577	20241031	094000	3342099	1315	1340	1340	1315	705
578	20241031	093900	2404918	1340	1340	1340	1340	224
579	20241031	093800	2104758	1340	1340	1340	1340	114
580	20241031	093700	1951998	1339	1339	1339	1339	8
581	20241031	093600	1941286	1340	1340	1340	1340	2
582	20241031	093500	1938606	1339	1340	1340	1339	118
583	20241031	093400	1780602	1337	1337	1337	1337	8
584	20241031	093300	1769906	1337	1340	1340	1337	123
585	20241031	093200	1605110	1337	1337	1337	1337	0
586	20241031	093100	1605110	1337	1340	1340	1337	10
587	20241031	093000	1591734	1337	1340	1340	1337	177
588	20241031	092900	1354578	1340	1340	1340	1340	2
589	20241031	092800	1351898	1337	1340	1340	1337	122
590	20241031	092700	1188442	1340	1337	1340	1337	10
591	20241031	092600	1175066	1340	1340	1340	1337	23
592	20241031	092500	1144270	1340	1339	1340	1339	181
593	20241031	092400	901906	1337	1337	1337	1337	8
594	20241031	092300	891210	1337	1337	1337	1337	8
595	20241031	092200	880514	1334	1339	1339	1334	10
596	20241031	092100	867164	1334	1334	1334	1334	0
597	20241031	092000	867164	1334	1339	1339	1334	179
598	20241031	091900	627523	1339	1334	1339	1334	10
599	20241031	091800	614173	1334	1336	1339	1334	123
600	20241031	091700	449637	1336	1336	1336	1336	2
601	20241031	091600	446965	1334	1334	1334	1334	8
602	20241031	091500	436293	1334	1334	1334	1334	8
603	20241031	091400	425621	1332	1332	1332	1332	0
604	20241031	091300	425621	1332	1332	1332	1332	34
605	20241031	091200	380333	1329	1329	1329	1329	9
606	20241031	091100	368372	1330	1330	1330	1330	9
607	20241031	091000	356402	1330	1338	1339	1330	170
608	20241031	090900	128797	1338	1330	1338	1330	11
609	20241031	090800	114151	1330	1330	1330	1330	9
610	20241031	090700	102181	1326	1326	1326	1326	9
611	20241031	090600	90247	1339	1333	1339	1326	8
612	20241031	090500	79560	1326	1326	1326	1326	9
613	20241031	090400	67626	1324	1324	1324	1324	9
614	20241031	090300	55710	1324	1324	1324	1324	9
615	20241031	090200	43794	1321	1321	1321	1321	1
616	20241031	090100	42473	1320	1327	1327	1320	9
617	20241031	090000	30567	1329	1329	1329	1329	23