KissMeData/023440/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	190800	1183983662	1778	1778	1778	1778	31285
3	20241031	190700	1183983662	1778	1778	1778	1778	0
4	20241031	190600	1183983662	1778	1778	1778	1778	0
5	20241031	190500	1183983662	1778	1778	1778	1778	0
6	20241031	190400	1183983662	1778	1778	1778	1778	0
7	20241031	190300	1183983662	1778	1778	1778	1778	0
8	20241031	190200	1183983662	1778	1778	1778	1778	0
9	20241031	190100	1183983662	1778	1778	1778	1778	0
10	20241031	190000	1183983662	1778	1778	1778	1778	0
11	20241031	185900	1183983662	1778	1778	1778	1778	0
12	20241031	185800	1183983662	1778	1778	1778	1778	0
13	20241031	185700	1183983662	1778	1778	1778	1778	0
14	20241031	185600	1183983662	1778	1778	1778	1778	0
15	20241031	185500	1183983662	1778	1778	1778	1778	0
16	20241031	185400	1183983662	1778	1778	1778	1778	0
17	20241031	185300	1183983662	1778	1778	1778	1778	0
18	20241031	185200	1183983662	1778	1778	1778	1778	0
19	20241031	185100	1183983662	1778	1778	1778	1778	0
20	20241031	185000	1183983662	1778	1778	1778	1778	0
21	20241031	184900	1183983662	1778	1778	1778	1778	0
22	20241031	184800	1183983662	1778	1778	1778	1778	0
23	20241031	184700	1183983662	1778	1778	1778	1778	0
24	20241031	184600	1183983662	1778	1778	1778	1778	0
25	20241031	184500	1183983662	1778	1778	1778	1778	0
26	20241031	184400	1183983662	1778	1778	1778	1778	0
27	20241031	184300	1183983662	1778	1778	1778	1778	0
28	20241031	184200	1183983662	1778	1778	1778	1778	0
29	20241031	184100	1183983662	1778	1778	1778	1778	0
30	20241031	184000	1183983662	1778	1778	1778	1778	0
31	20241031	183900	1183983662	1778	1778	1778	1778	0
32	20241031	183800	1183983662	1778	1778	1778	1778	31285
33	20241031	183700	1183983662	1778	1778	1778	1778	0
34	20241031	183600	1183983662	1778	1778	1778	1778	0
35	20241031	183500	1183983662	1778	1778	1778	1778	0
36	20241031	183400	1183983662	1778	1778	1778	1778	0
37	20241031	183300	1183983662	1778	1778	1778	1778	0
38	20241031	183200	1183983662	1778	1778	1778	1778	0
39	20241031	183100	1183983662	1778	1778	1778	1778	0
40	20241031	183000	1183983662	1778	1778	1778	1778	0
41	20241031	182900	1183983662	1778	1778	1778	1778	0
42	20241031	182800	1183983662	1778	1778	1778	1778	0
43	20241031	182700	1183983662	1778	1778	1778	1778	0
44	20241031	182600	1183983662	1778	1778	1778	1778	0
45	20241031	182500	1183983662	1778	1778	1778	1778	0
46	20241031	182400	1183983662	1778	1778	1778	1778	0
47	20241031	182300	1183983662	1778	1778	1778	1778	0
48	20241031	182200	1183983662	1778	1778	1778	1778	0
49	20241031	182100	1183983662	1778	1778	1778	1778	0
50	20241031	182000	1183983662	1778	1778	1778	1778	0
51	20241031	181900	1183983662	1778	1778	1778	1778	0
52	20241031	181800	1183983662	1778	1778	1778	1778	0
53	20241031	181700	1183983662	1778	1778	1778	1778	0
54	20241031	181600	1183983662	1778	1778	1778	1778	0
55	20241031	181500	1183983662	1778	1778	1778	1778	0
56	20241031	181400	1183983662	1778	1778	1778	1778	0
57	20241031	181300	1183983662	1778	1778	1778	1778	0
58	20241031	181200	1183983662	1778	1778	1778	1778	0
59	20241031	181100	1183983662	1778	1778	1778	1778	0
60	20241031	181000	1183983662	1778	1778	1778	1778	0
61	20241031	180900	1183983662	1778	1778	1778	1778	0
62	20241031	180800	1183983662	1778	1778	1778	1778	31285
63	20241031	180700	1183983662	1778	1778	1778	1778	0
64	20241031	180600	1183983662	1778	1778	1778	1778	0
65	20241031	180500	1183983662	1778	1778	1778	1778	0
66	20241031	180400	1183983662	1778	1778	1778	1778	0
67	20241031	180300	1183983662	1778	1778	1778	1778	0
68	20241031	180200	1183983662	1778	1778	1778	1778	0
69	20241031	180100	1183983662	1778	1778	1778	1778	0
70	20241031	180000	1183983662	1778	1778	1778	1778	0
71	20241031	175900	1183983662	1778	1778	1778	1778	0
72	20241031	175800	1183983662	1778	1778	1778	1778	0
73	20241031	175700	1183983662	1778	1778	1778	1778	0
74	20241031	175600	1183983662	1778	1778	1778	1778	0
75	20241031	175500	1183983662	1778	1778	1778	1778	0
76	20241031	175400	1183983662	1778	1778	1778	1778	0
77	20241031	175300	1183983662	1778	1778	1778	1778	0
78	20241031	175200	1183983662	1778	1778	1778	1778	0
79	20241031	175100	1183983662	1778	1778	1778	1778	0
80	20241031	175000	1183983662	1778	1778	1778	1778	0
81	20241031	174900	1183983662	1778	1778	1778	1778	0
82	20241031	174800	1183983662	1778	1778	1778	1778	0
83	20241031	174700	1183983662	1778	1778	1778	1778	0
84	20241031	174600	1183983662	1778	1778	1778	1778	0
85	20241031	174500	1183983662	1778	1778	1778	1778	0
86	20241031	174400	1183983662	1778	1778	1778	1778	0
87	20241031	174300	1183983662	1778	1778	1778	1778	0
88	20241031	174200	1183983662	1778	1778	1778	1778	0
89	20241031	174100	1183983662	1778	1778	1778	1778	0
90	20241031	174000	1183983662	1778	1778	1778	1778	0
91	20241031	173900	1183983662	1778	1778	1778	1778	0
92	20241031	173800	1183983662	1778	1778	1778	1778	31285
93	20241031	173700	1183983662	1778	1778	1778	1778	0
94	20241031	173600	1183983662	1778	1778	1778	1778	0
95	20241031	173500	1183983662	1778	1778	1778	1778	0
96	20241031	173400	1183983662	1778	1778	1778	1778	0
97	20241031	173300	1183983662	1778	1778	1778	1778	0
98	20241031	173200	1183983662	1778	1778	1778	1778	0
99	20241031	173100	1183983662	1778	1778	1778	1778	0
100	20241031	173000	1183983662	1778	1778	1778	1778	0
101	20241031	172900	1183983662	1778	1778	1778	1778	0
102	20241031	172800	1183983662	1778	1778	1778	1778	0
103	20241031	172700	1183983662	1778	1778	1778	1778	0
104	20241031	172600	1183983662	1778	1778	1778	1778	0
105	20241031	172500	1183983662	1778	1778	1778	1778	0
106	20241031	172400	1183983662	1778	1778	1778	1778	0
107	20241031	172300	1183983662	1778	1778	1778	1778	0
108	20241031	172200	1183983662	1778	1778	1778	1778	0
109	20241031	172100	1183983662	1778	1778	1778	1778	0
110	20241031	172000	1183983662	1778	1778	1778	1778	0
111	20241031	171900	1183983662	1778	1778	1778	1778	0
112	20241031	171800	1183983662	1778	1778	1778	1778	0
113	20241031	171700	1183983662	1778	1778	1778	1778	0
114	20241031	171600	1183983662	1778	1778	1778	1778	0
115	20241031	171500	1183983662	1778	1778	1778	1778	0
116	20241031	171400	1183983662	1778	1778	1778	1778	0
117	20241031	171300	1183983662	1778	1778	1778	1778	0
118	20241031	171200	1183983662	1778	1778	1778	1778	0
119	20241031	171100	1183983662	1778	1778	1778	1778	0
120	20241031	171000	1183983662	1778	1778	1778	1778	0
121	20241031	170900	1183983662	1778	1778	1778	1778	0
122	20241031	170800	1183983662	1778	1778	1778	1778	31285
123	20241031	170700	1183983662	1778	1778	1778	1778	0
124	20241031	170600	1183983662	1778	1778	1778	1778	0
125	20241031	170500	1183983662	1778	1778	1778	1778	0
126	20241031	170400	1183983662	1778	1778	1778	1778	0
127	20241031	170300	1183983662	1778	1778	1778	1778	0
128	20241031	170200	1183983662	1778	1778	1778	1778	0
129	20241031	170100	1183983662	1778	1778	1778	1778	0
130	20241031	170000	1183983662	1778	1778	1778	1778	0
131	20241031	165900	1183983662	1778	1778	1778	1778	0
132	20241031	165800	1183983662	1778	1778	1778	1778	0
133	20241031	165700	1183983662	1778	1778	1778	1778	0
134	20241031	165600	1183983662	1778	1778	1778	1778	0
135	20241031	165500	1183983662	1778	1778	1778	1778	0
136	20241031	165400	1183983662	1778	1778	1778	1778	0
137	20241031	165300	1183983662	1778	1778	1778	1778	0
138	20241031	165200	1183983662	1778	1778	1778	1778	0
139	20241031	165100	1183983662	1778	1778	1778	1778	0
140	20241031	165000	1183983662	1778	1778	1778	1778	0
141	20241031	164900	1183983662	1778	1778	1778	1778	0
142	20241031	164800	1183983662	1778	1778	1778	1778	0
143	20241031	164700	1183983662	1778	1778	1778	1778	0
144	20241031	164600	1183983662	1778	1778	1778	1778	0
145	20241031	164500	1183983662	1778	1778	1778	1778	0
146	20241031	164400	1183983662	1778	1778	1778	1778	0
147	20241031	164300	1183983662	1778	1778	1778	1778	0
148	20241031	164200	1183983662	1778	1778	1778	1778	0
149	20241031	164100	1183983662	1778	1778	1778	1778	0
150	20241031	164000	1183983662	1778	1778	1778	1778	0
151	20241031	163900	1183983662	1778	1778	1778	1778	0
152	20241031	163800	1183983662	1778	1778	1778	1778	31285
153	20241031	163700	1183983662	1778	1778	1778	1778	0
154	20241031	163600	1183983662	1778	1778	1778	1778	0
155	20241031	163500	1183983662	1778	1778	1778	1778	0
156	20241031	163400	1183983662	1778	1778	1778	1778	0
157	20241031	163300	1183983662	1778	1778	1778	1778	0
158	20241031	163200	1183983662	1778	1778	1778	1778	0
159	20241031	163100	1183983662	1778	1778	1778	1778	0
160	20241031	163000	1183983662	1778	1778	1778	1778	0
161	20241031	162900	1183983662	1778	1778	1778	1778	0
162	20241031	162800	1183983662	1778	1778	1778	1778	0
163	20241031	162700	1183983662	1778	1778	1778	1778	0
164	20241031	162600	1183983662	1778	1778	1778	1778	0
165	20241031	162500	1183983662	1778	1778	1778	1778	0
166	20241031	162400	1183983662	1778	1778	1778	1778	0
167	20241031	162300	1183983662	1778	1778	1778	1778	0
168	20241031	162200	1183983662	1778	1778	1778	1778	0
169	20241031	162100	1183983662	1778	1778	1778	1778	0
170	20241031	162000	1183983662	1778	1778	1778	1778	0
171	20241031	161900	1183983662	1778	1778	1778	1778	0
172	20241031	161800	1183983662	1778	1778	1778	1778	0
173	20241031	161700	1183983662	1778	1778	1778	1778	0
174	20241031	161600	1183983662	1778	1778	1778	1778	0
175	20241031	161500	1183983662	1778	1778	1778	1778	0
176	20241031	161400	1183983662	1778	1778	1778	1778	0
177	20241031	161300	1183983662	1778	1778	1778	1778	0
178	20241031	161200	1183983662	1778	1778	1778	1778	0
179	20241031	161100	1183983662	1778	1778	1778	1778	0
180	20241031	161000	1183983662	1778	1778	1778	1778	0
181	20241031	160900	1183983662	1778	1778	1778	1778	0
182	20241031	160800	1183983662	1778	1778	1778	1778	31285
183	20241031	160700	1183983662	1778	1778	1778	1778	0
184	20241031	160600	1183983662	1778	1778	1778	1778	0
185	20241031	160500	1183983662	1778	1778	1778	1778	0
186	20241031	160400	1183983662	1778	1778	1778	1778	0
187	20241031	160300	1183983662	1778	1778	1778	1778	0
188	20241031	160200	1183983662	1778	1778	1778	1778	0
189	20241031	160100	1183983662	1778	1778	1778	1778	0
190	20241031	160000	1183983662	1778	1778	1778	1778	0
191	20241031	155900	1183983662	1778	1778	1778	1778	0
192	20241031	155800	1183983662	1778	1778	1778	1778	0
193	20241031	155700	1183983662	1778	1778	1778	1778	0
194	20241031	155600	1183983662	1778	1778	1778	1778	0
195	20241031	155500	1183983662	1778	1778	1778	1778	0
196	20241031	155400	1183983662	1778	1778	1778	1778	0
197	20241031	155300	1183983662	1778	1778	1778	1778	0
198	20241031	155200	1183983662	1778	1778	1778	1778	0
199	20241031	155100	1183983662	1778	1778	1778	1778	0
200	20241031	155000	1183983662	1778	1778	1778	1778	0
201	20241031	154900	1183983662	1778	1778	1778	1778	0
202	20241031	154800	1183983662	1778	1778	1778	1778	0
203	20241031	154700	1183983662	1778	1778	1778	1778	0
204	20241031	154600	1183983662	1778	1778	1778	1778	0
205	20241031	154500	1183983662	1778	1778	1778	1778	0
206	20241031	154400	1183983662	1778	1778	1778	1778	0
207	20241031	154300	1183983662	1778	1778	1778	1778	0
208	20241031	154200	1183983662	1778	1778	1778	1778	0
209	20241031	154100	1183983662	1778	1778	1778	1778	0
210	20241031	154000	1183983662	1778	1778	1778	1778	0
211	20241031	153900	1183983662	1778	1778	1778	1778	0
212	20241031	153800	1183983662	1778	1778	1778	1778	31285
213	20241031	153700	1183983662	1778	1778	1778	1778	0
214	20241031	153600	1183983662	1778	1778	1778	1778	0
215	20241031	153500	1183983662	1778	1778	1778	1778	0
216	20241031	153400	1183983662	1778	1778	1778	1778	0
217	20241031	153300	1183983662	1778	1778	1778	1778	0
218	20241031	153200	1183983662	1778	1778	1778	1778	31285
219	20241031	153100	1128358932	1772	1772	1772	1772	0
220	20241031	153000	1128358932	1772	1772	1772	1772	0
221	20241031	152900	1128358932	1772	1772	1772	1772	0
222	20241031	152800	1128358932	1772	1772	1772	1772	0
223	20241031	152700	1128358932	1772	1772	1772	1772	0
224	20241031	152600	1128358932	1772	1772	1772	1772	0
225	20241031	152500	1128358932	1772	1772	1772	1772	0
226	20241031	152400	1128358932	1772	1772	1772	1772	0
227	20241031	152300	1128358932	1772	1772	1772	1772	0
228	20241031	152200	1128358932	1772	1772	1772	1772	0
229	20241031	152100	1128358932	1772	1772	1772	1772	0
230	20241031	152000	1128358932	1772	1772	1772	1772	0
231	20241031	151900	1128358932	1772	1772	1772	1772	0
232	20241031	151800	1128358932	1772	1770	1772	1760	6838
233	20241031	151700	1116255493	1760	1762	1770	1760	785
234	20241031	151600	1114872807	1772	1752	1772	1729	6753
235	20241031	151500	1103029348	1750	1760	1770	1750	2019
236	20241031	151400	1099466689	1747	1758	1765	1747	3650
237	20241031	151300	1093046159	1757	1759	1759	1745	5467
238	20241031	151200	1083434089	1745	1751	1760	1745	476
239	20241031	151100	1082600946	1759	1750	1759	1750	947
240	20241031	151000	1080938263	1750	1749	1750	1743	6175
241	20241031	150900	1070143045	1742	1747	1749	1742	4136
242	20241031	150800	1062909593	1749	1749	1750	1749	1076
243	20241031	150700	1061026993	1749	1740	1750	1740	10841
244	20241031	150600	1042077275	1740	1734	1740	1724	245
245	20241031	150500	1041652710	1729	1728	1729	1728	8460
246	20241031	150400	1027025374	1729	1729	1729	1729	3747
247	20241031	150300	1020546811	1730	1719	1730	1716	16955
248	20241031	150200	991375256	1720	1718	1720	1718	5362
249	20241031	150100	982154019	1711	1715	1718	1711	3353
250	20241031	150000	976399115	1715	1715	1715	1715	686
251	20241031	145900	975222625	1715	1714	1715	1714	2105
252	20241031	145800	971614347	1714	1715	1715	1714	1165
253	20241031	145700	969617094	1714	1711	1714	1711	4027
254	20241031	145600	962719627	1711	1711	1711	1711	199
255	20241031	145500	962379138	1711	1710	1711	1710	1969
256	20241031	145400	959012047	1710	1710	1710	1710	0
257	20241031	145300	959012047	1710	1710	1710	1710	0
258	20241031	145200	959012047	1710	1709	1710	1709	6
259	20241031	145100	959001792	1701	1701	1701	1701	0
260	20241031	145000	959001792	1701	1701	1701	1701	50
261	20241031	144900	958916742	1709	1701	1709	1701	100
262	20241031	144800	958746242	1700	1709	1709	1700	58
263	20241031	144700	958647606	1710	1710	1710	1710	19
264	20241031	144600	958615116	1711	1701	1711	1701	1132
265	20241031	144500	956678274	1701	1699	1701	1698	4423
266	20241031	144400	949164588	1700	1699	1700	1699	3311
267	20241031	144300	943538599	1699	1702	1702	1699	5065
268	20241031	144200	934922463	1702	1705	1705	1702	923
269	20241031	144100	933350594	1705	1705	1713	1703	1550
270	20241031	144000	930707222	1708	1715	1715	1708	1632
271	20241031	143900	927917923	1715	1715	1715	1715	861
272	20241031	143800	926441308	1703	1703	1703	1703	0
273	20241031	143700	926441308	1703	1714	1720	1699	6704
274	20241031	143600	914918955	1712	1699	1712	1699	63308
275	20241031	143500	807224297	1700	1698	1700	1698	9620
276	20241031	143400	790881467	1698	1698	1698	1698	3000
277	20241031	143300	785787467	1698	1698	1698	1698	171
278	20241031	143200	785497109	1699	1699	1699	1699	300
279	20241031	143100	784987409	1699	1699	1699	1699	200
280	20241031	143000	784647609	1700	1700	1700	1700	0
281	20241031	142900	784647609	1700	1700	1700	1700	0
282	20241031	142800	784647609	1700	1687	1700	1687	21089
283	20241031	142700	748884570	1687	1687	1687	1687	0
284	20241031	142600	748884570	1687	1687	1687	1687	0
285	20241031	142500	748884570	1687	1687	1687	1687	0
286	20241031	142400	748884570	1687	1687	1687	1687	0
287	20241031	142300	748884570	1687	1687	1687	1687	10
288	20241031	142200	748867700	1687	1687	1687	1687	0
289	20241031	142100	748867700	1687	1687	1687	1687	0
290	20241031	142000	748867700	1687	1687	1687	1687	50
291	20241031	141900	748783350	1687	1687	1687	1687	2
292	20241031	141800	748779976	1688	1688	1688	1688	0
293	20241031	141700	748779976	1688	1688	1688	1688	0
294	20241031	141600	748779976	1688	1688	1688	1688	0
295	20241031	141500	748779976	1688	1688	1688	1688	0
296	20241031	141400	748779976	1688	1688	1688	1688	0
297	20241031	141300	748779976	1688	1688	1688	1688	0
298	20241031	141200	748779976	1688	1688	1688	1688	0
299	20241031	141100	748779976	1688	1688	1688	1688	50
300	20241031	141000	748695576	1688	1688	1688	1688	0
301	20241031	140900	748695576	1688	1688	1688	1688	51
302	20241031	140800	748609488	1688	1688	1688	1688	0
303	20241031	140700	748609488	1688	1688	1688	1688	0
304	20241031	140600	748609488	1688	1688	1688	1688	0
305	20241031	140500	748609488	1688	1688	1688	1688	0
306	20241031	140400	748609488	1688	1688	1688	1688	1
307	20241031	140300	748607800	1685	1685	1685	1685	5
308	20241031	140200	748599375	1688	1688	1688	1686	7
309	20241031	140100	748587569	1686	1687	1687	1682	213
310	20241031	140000	748229260	1688	1689	1691	1688	7
311	20241031	135900	748217435	1691	1690	1691	1690	1158
312	20241031	135800	746259357	1682	1682	1682	1682	3313
313	20241031	135700	740686891	1678	1678	1694	1678	3711
314	20241031	135600	734439913	1678	1678	1678	1678	10
315	20241031	135500	734423133	1682	1682	1682	1682	0
316	20241031	135400	734423133	1682	1682	1682	1682	131
317	20241031	135300	734202791	1678	1678	1678	1678	0
318	20241031	135200	734202791	1678	1680	1681	1678	2100
319	20241031	135100	730675900	1680	1680	1680	1680	0
320	20241031	135000	730675900	1680	1679	1680	1679	1381
321	20241031	134900	728356201	1672	1672	1672	1672	0
322	20241031	134800	728356201	1672	1672	1672	1672	104
323	20241031	134700	728182313	1670	1670	1670	1670	0
324	20241031	134600	728182313	1670	1670	1670	1670	0
325	20241031	134500	728182313	1670	1681	1681	1670	4059
326	20241031	134400	721388582	1672	1682	1682	1672	1519
327	20241031	134300	718846486	1683	1683	1683	1683	0
328	20241031	134200	718846486	1683	1683	1683	1683	0
329	20241031	134100	718846486	1683	1678	1683	1678	2592
330	20241031	134000	714484188	1678	1678	1678	1678	0
331	20241031	133900	714484188	1678	1678	1678	1678	0
332	20241031	133800	714484188	1678	1678	1678	1678	1
333	20241031	133700	714482510	1678	1678	1678	1678	0
334	20241031	133600	714482510	1678	1678	1678	1678	2
335	20241031	133500	714479154	1678	1678	1678	1678	0
336	20241031	133400	714479154	1678	1682	1684	1678	3194
337	20241031	133300	709110266	1678	1677	1678	1677	2475
338	20241031	133200	704957225	1669	1669	1669	1669	35
339	20241031	133100	704898810	1677	1677	1677	1677	1
340	20241031	133000	704897133	1669	1669	1669	1669	384
341	20241031	132900	704256237	1677	1669	1677	1668	2735
342	20241031	132800	699675599	1669	1670	1670	1669	1384
343	20241031	132700	697364403	1678	1678	1678	1678	0
344	20241031	132600	697364403	1678	1678	1678	1678	0
345	20241031	132500	697364403	1678	1670	1678	1670	94
346	20241031	132400	697207415	1678	1678	1678	1678	0
347	20241031	132300	697207415	1678	1678	1678	1678	0
348	20241031	132200	697207415	1678	1670	1678	1670	749
349	20241031	132100	695955969	1670	1670	1670	1670	82
350	20241031	132000	695819029	1678	1678	1678	1678	0
351	20241031	131900	695819029	1678	1677	1678	1677	4104
352	20241031	131800	688935581	1669	1677	1677	1669	93
353	20241031	131700	688780346	1669	1670	1670	1669	339
354	20241031	131600	688214525	1678	1678	1678	1678	0
355	20241031	131500	688214525	1678	1678	1678	1678	500
356	20241031	131400	687375525	1678	1678	1678	1678	200
357	20241031	131300	687039925	1678	1678	1678	1678	0
358	20241031	131200	687039925	1678	1678	1678	1678	0
359	20241031	131100	687039925	1678	1678	1678	1678	1
360	20241031	131000	687038247	1669	1670	1670	1669	500
361	20241031	130900	686203347	1678	1678	1678	1678	0
362	20241031	130800	686203347	1678	1678	1678	1678	40
363	20241031	130700	686136227	1678	1678	1678	1678	0
364	20241031	130600	686136227	1678	1678	1678	1678	0
365	20241031	130500	686136227	1678	1678	1678	1678	0
366	20241031	130400	686136227	1678	1678	1678	1678	0
367	20241031	130300	686136227	1678	1678	1678	1678	0
368	20241031	130200	686136227	1678	1678	1678	1678	0
369	20241031	130100	686136227	1678	1678	1678	1678	0
370	20241031	130000	686136227	1678	1678	1678	1678	0
371	20241031	125900	686136227	1678	1678	1678	1678	1
372	20241031	125800	686134549	1668	1670	1670	1668	2000
373	20241031	125700	682797149	1679	1677	1679	1677	3821
374	20241031	125600	676383362	1677	1674	1677	1674	3838
375	20241031	125500	669955225	1673	1672	1673	1672	509
376	20241031	125400	669104172	1672	1672	1672	1672	0
377	20241031	125300	669104172	1672	1672	1672	1672	0
378	20241031	125200	669104172	1672	1672	1672	1672	0
379	20241031	125100	669104172	1672	1672	1672	1672	1
380	20241031	125000	669102500	1668	1668	1668	1668	0
381	20241031	124900	669102500	1668	1668	1668	1668	1
382	20241031	124800	669100832	1671	1671	1671	1671	5
383	20241031	124700	669092477	1670	1670	1670	1670	1100
384	20241031	124600	667255477	1669	1669	1669	1669	100
385	20241031	124500	667088577	1669	1669	1669	1669	0
386	20241031	124400	667088577	1669	1669	1669	1669	0
387	20241031	124300	667088577	1669	1669	1669	1669	0
388	20241031	124200	667088577	1669	1669	1669	1669	5
389	20241031	124100	667080232	1669	1669	1669	1669	5
390	20241031	124000	667071887	1669	1668	1669	1668	10
391	20241031	123900	667055202	1674	1672	1674	1672	3007
392	20241031	123800	662022493	1671	1671	1671	1670	15
393	20241031	123700	661997433	1673	1673	1673	1673	0
394	20241031	123600	661997433	1673	1673	1673	1673	0
395	20241031	123500	661997433	1673	1673	1673	1673	0
396	20241031	123400	661997433	1673	1673	1673	1673	1
397	20241031	123300	661995760	1672	1672	1672	1672	50
398	20241031	123200	661912160	1671	1669	1671	1669	700
399	20241031	123100	660742960	1669	1666	1669	1666	20
400	20241031	123000	660709610	1665	1665	1665	1665	0
401	20241031	122900	660709610	1665	1665	1665	1665	3
402	20241031	122800	660704615	1665	1665	1665	1665	2
403	20241031	122700	660701285	1665	1665	1665	1665	144
404	20241031	122600	660461525	1665	1665	1665	1665	5
405	20241031	122500	660453200	1666	1666	1666	1666	0
406	20241031	122400	660453200	1666	1666	1666	1666	0
407	20241031	122300	660453200	1666	1666	1668	1666	35
408	20241031	122200	660394860	1665	1670	1670	1664	614
409	20241031	122100	659373138	1669	1669	1669	1669	1
410	20241031	122000	659371469	1673	1673	1673	1673	0
411	20241031	121900	659371469	1673	1673	1673	1673	0
412	20241031	121800	659371469	1673	1673	1673	1673	1
413	20241031	121700	659369796	1663	1667	1667	1663	227
414	20241031	121600	658991758	1667	1667	1667	1667	3000
415	20241031	121500	653990758	1675	1675	1675	1666	4
416	20241031	121400	653984067	1666	1667	1675	1666	127
417	20241031	121300	653772329	1674	1674	1674	1674	0
418	20241031	121200	653772329	1674	1674	1674	1674	0
419	20241031	121100	653772329	1674	1674	1674	1674	21
420	20241031	121000	653737175	1675	1675	1675	1675	0
421	20241031	120900	653737175	1675	1675	1675	1675	0
422	20241031	120800	653737175	1675	1668	1675	1668	9
423	20241031	120700	653722128	1670	1670	1670	1670	500
424	20241031	120600	652887128	1670	1668	1670	1668	3
425	20241031	120500	652882121	1668	1666	1669	1666	81
426	20241031	120400	652747017	1666	1670	1670	1666	7
427	20241031	120300	652735345	1669	1668	1669	1665	41
428	20241031	120200	652667067	1669	1673	1673	1669	3
429	20241031	120100	652662055	1664	1673	1673	1664	7433
430	20241031	120000	640269102	1675	1679	1679	1674	61
431	20241031	115900	640166750	1678	1674	1678	1674	840
432	20241031	115800	638758515	1676	1676	1676	1676	50
433	20241031	115700	638674715	1676	1676	1676	1676	1
434	20241031	115600	638673039	1674	1675	1675	1674	70
435	20241031	115500	638555856	1676	1676	1676	1676	0
436	20241031	115400	638555856	1676	1676	1676	1676	0
437	20241031	115300	638555856	1676	1676	1676	1676	0
438	20241031	115200	638555856	1676	1675	1676	1673	3201
439	20241031	115100	633198728	1676	1676	1676	1676	0
440	20241031	115000	633198728	1676	1676	1676	1676	231
441	20241031	114900	632811572	1674	1674	1674	1674	150
442	20241031	114800	632560472	1675	1675	1675	1675	54
443	20241031	114700	632470022	1676	1676	1676	1676	0
444	20241031	114600	632470022	1676	1676	1676	1675	98
445	20241031	114500	632305870	1674	1674	1674	1674	0
446	20241031	114400	632305870	1674	1674	1674	1674	15
447	20241031	114300	632280760	1674	1674	1676	1674	535
448	20241031	114200	631385134	1676	1676	1676	1676	58
449	20241031	114100	631287926	1676	1678	1678	1673	1110
450	20241031	114000	629429778	1674	1677	1679	1673	111
451	20241031	113900	629243741	1676	1677	1677	1676	8
452	20241031	113800	629230328	1677	1678	1679	1677	9
453	20241031	113700	629215232	1677	1677	1677	1677	2
454	20241031	113600	629211878	1678	1677	1678	1677	1803
455	20241031	113500	626186446	1676	1676	1676	1676	1160
456	20241031	113400	624242286	1676	1676	1676	1676	18
457	20241031	113300	624212118	1678	1678	1678	1678	0
458	20241031	113200	624212118	1678	1678	1678	1678	100
459	20241031	113100	624044318	1678	1678	1678	1678	5
460	20241031	113000	624035928	1678	1678	1678	1678	2
461	20241031	112900	624032572	1678	1678	1678	1678	0
462	20241031	112800	624032572	1678	1678	1678	1678	1
463	20241031	112700	624030894	1672	1673	1673	1672	942
464	20241031	112600	622455220	1673	1673	1673	1673	1250
465	20241031	112500	620363970	1675	1674	1675	1674	63
466	20241031	112400	620258458	1674	1674	1674	1674	0
467	20241031	112300	620258458	1674	1674	1674	1674	71
468	20241031	112200	620139604	1675	1673	1678	1673	54
469	20241031	112100	620049250	1673	1673	1673	1673	0
470	20241031	112000	620049250	1673	1676	1678	1673	99
471	20241031	111900	619883608	1674	1675	1675	1674	143
472	20241031	111800	619644101	1678	1678	1678	1678	0
473	20241031	111700	619644101	1678	1678	1678	1678	6
474	20241031	111600	619634033	1678	1678	1678	1678	0
475	20241031	111500	619634033	1678	1675	1678	1675	611
476	20241031	111400	618608803	1678	1675	1678	1675	10
477	20241031	111300	618592044	1679	1679	1679	1676	42
478	20241031	111200	618521611	1676	1680	1683	1676	449
479	20241031	111100	617767749	1679	1679	1679	1679	82
480	20241031	111000	617630071	1679	1679	1679	1679	0
481	20241031	110900	617630071	1679	1679	1679	1679	170
482	20241031	110800	617344641	1675	1675	1675	1675	1571
483	20241031	110700	614713216	1681	1675	1681	1675	6600
484	20241031	110600	603626152	1681	1675	1681	1675	179
485	20241031	110500	603326320	1672	1672	1672	1672	136
486	20241031	110400	603098928	1671	1669	1671	1669	70
487	20241031	110300	602982078	1672	1672	1672	1669	79
488	20241031	110200	602850151	1673	1674	1674	1673	4142
489	20241031	110100	595916584	1675	1681	1681	1675	107
490	20241031	110000	595737328	1681	1681	1681	1681	10
491	20241031	105900	595720518	1681	1681	1681	1681	0
492	20241031	105800	595720518	1681	1681	1681	1681	1
493	20241031	105700	595718837	1672	1672	1672	1672	16
494	20241031	105600	595692085	1684	1675	1684	1673	597
495	20241031	105500	594688015	1675	1678	1680	1673	2252
496	20241031	105400	590911003	1676	1675	1676	1675	138
497	20241031	105300	590679820	1674	1674	1674	1674	1735
498	20241031	105200	587775430	1674	1674	1674	1674	255
499	20241031	105100	587348560	1674	1674	1674	1674	0
500	20241031	105000	587348560	1674	1665	1674	1665	183
501	20241031	104900	587043421	1664	1663	1664	1663	31752
502	20241031	104800	534208133	1664	1664	1664	1663	6
503	20241031	104700	534198153	1663	1664	1664	1663	184
504	20241031	104600	533892139	1664	1663	1664	1663	224
505	20241031	104500	533519510	1664	1664	1664	1664	0
506	20241031	104400	533519510	1664	1663	1664	1663	830
507	20241031	104300	532139212	1663	1664	1664	1663	1265
508	20241031	104200	530035075	1664	1664	1664	1663	37
509	20241031	104100	529973512	1664	1663	1664	1662	2437
510	20241031	104000	525920346	1663	1661	1663	1661	3
511	20241031	103900	525915359	1664	1664	1664	1664	54
512	20241031	103800	525825503	1664	1663	1664	1663	1048
513	20241031	103700	524082678	1663	1663	1663	1663	10
514	20241031	103600	524066048	1664	1664	1664	1664	59
515	20241031	103500	523967872	1662	1663	1664	1662	4371
516	20241031	103400	516697477	1663	1664	1664	1663	155
517	20241031	103300	516439682	1663	1656	1663	1656	947
518	20241031	103200	514869916	1655	1652	1655	1652	242
519	20241031	103100	514469722	1651	1652	1652	1651	2660
520	20241031	103000	510077902	1652	1651	1652	1651	3875
521	20241031	102900	503680276	1651	1647	1651	1647	51
522	20241031	102800	503596275	1651	1651	1651	1651	0
523	20241031	102700	503596275	1651	1649	1651	1646	813
524	20241031	102600	502255185	1651	1651	1651	1651	0
525	20241031	102500	502255185	1651	1647	1651	1647	1068
526	20241031	102400	500492513	1651	1651	1651	1651	220
527	20241031	102300	500129293	1651	1654	1654	1651	5551
528	20241031	102200	490964487	1651	1643	1651	1643	608
529	20241031	102100	489964943	1642	1642	1643	1642	523
530	20241031	102000	489106075	1642	1642	1642	1642	223
531	20241031	101900	488739909	1638	1638	1638	1638	60
532	20241031	101800	488641629	1638	1635	1642	1635	5032
533	20241031	101700	480400549	1631	1630	1631	1630	1823
534	20241031	101600	477428061	1630	1629	1630	1629	300
535	20241031	101500	476939132	1625	1625	1625	1625	108
536	20241031	101400	476763632	1625	1625	1625	1625	0
537	20241031	101300	476763632	1625	1625	1625	1625	0
538	20241031	101200	476763632	1625	1628	1628	1625	469
539	20241031	101100	476000103	1628	1630	1630	1628	1299
540	20241031	101000	473883271	1630	1631	1631	1630	33
541	20241031	100900	473829459	1630	1629	1630	1629	1018
542	20241031	100800	472171136	1628	1628	1628	1625	80
543	20241031	100700	472041017	1628	1619	1628	1619	781
544	20241031	100600	470772502	1620	1620	1620	1620	13
545	20241031	100500	470751442	1620	1620	1620	1620	0
546	20241031	100400	470751442	1620	1620	1620	1620	2
547	20241031	100300	470748202	1620	1618	1620	1615	1141
548	20241031	100200	468905375	1620	1618	1620	1618	3330
549	20241031	100100	463514432	1618	1618	1618	1618	1
550	20241031	100000	463512814	1617	1618	1618	1617	59
551	20241031	095900	463417410	1619	1619	1619	1619	0
552	20241031	095800	463417410	1619	1619	1619	1617	252
553	20241031	095700	463009922	1616	1619	1620	1616	453
554	20241031	095600	462277845	1620	1620	1620	1620	7
555	20241031	095500	462266505	1618	1620	1620	1618	115
556	20241031	095400	462080343	1620	1618	1620	1618	5
557	20241031	095300	462072248	1620	1620	1620	1620	0
558	20241031	095200	462072248	1620	1615	1620	1612	5406
559	20241031	095100	453357665	1610	1613	1619	1610	8176
560	20241031	095000	440146391	1614	1614	1614	1614	664
561	20241031	094900	439074695	1614	1611	1614	1609	13633
562	20241031	094800	417117748	1611	1610	1611	1610	2632
563	20241031	094700	412880227	1610	1610	1610	1610	3374
564	20241031	094600	407448087	1609	1609	1609	1609	230
565	20241031	094500	407078017	1610	1608	1610	1608	4
566	20241031	094400	407071580	1610	1610	1610	1610	1000
567	20241031	094300	405461580	1611	1607	1611	1603	1001
568	20241031	094200	403856706	1611	1611	1611	1611	0
569	20241031	094100	403856706	1611	1606	1611	1606	1347
570	20241031	094000	401692638	1606	1606	1606	1606	436
571	20241031	093900	400992422	1606	1606	1606	1606	0
572	20241031	093800	400992422	1606	1606	1606	1606	9
573	20241031	093700	400977968	1606	1606	1606	1606	20
574	20241031	093600	400945848	1606	1606	1606	1606	10
575	20241031	093500	400929788	1607	1605	1607	1605	21
576	20241031	093400	400896043	1607	1607	1607	1607	0
577	20241031	093300	400896043	1607	1600	1607	1600	5001
578	20241031	093200	392894436	1600	1603	1611	1600	19721
579	20241031	093100	361321535	1610	1607	1610	1607	4000
580	20241031	093000	354887535	1602	1606	1606	1602	40051
581	20241031	092900	290651062	1606	1606	1606	1606	10
582	20241031	092800	290635002	1606	1608	1610	1606	113
583	20241031	092700	290453404	1610	1603	1610	1603	1678
584	20241031	092600	287763322	1610	1612	1612	1604	5598
585	20241031	092500	278783427	1604	1610	1614	1604	12219
586	20241031	092400	259150130	1609	1614	1614	1609	2288
587	20241031	092300	255468446	1610	1611	1614	1610	8830
588	20241031	092200	241246226	1611	1613	1614	1611	1501
589	20241031	092100	238827112	1613	1613	1613	1613	310
590	20241031	092000	238327082	1613	1613	1613	1613	40
591	20241031	091900	238262562	1614	1614	1614	1609	1611
592	20241031	091800	235669608	1615	1614	1615	1614	87
593	20241031	091700	235529183	1614	1614	1614	1614	1959
594	20241031	091600	232367357	1614	1610	1614	1609	2001
595	20241031	091500	229147255	1608	1608	1614	1608	1503
596	20241031	091400	226730425	1608	1616	1616	1601	9073
597	20241031	091300	212174245	1617	1613	1617	1613	395
598	20241031	091200	211536753	1613	1611	1613	1611	371
599	20241031	091100	210938702	1606	1607	1607	1606	20
600	20241031	091000	210906580	1605	1612	1612	1605	3802
601	20241031	090900	204802472	1612	1608	1612	1608	11810
602	20241031	090800	185791795	1608	1607	1608	1607	875
603	20241031	090700	184385668	1608	1600	1608	1600	6367
604	20241031	090600	174198452	1609	1605	1609	1600	10375
605	20241031	090500	157560948	1605	1605	1605	1605	3400
606	20241031	090400	152103948	1605	1601	1608	1598	7003
607	20241031	090300	140899659	1605	1605	1605	1600	6805
608	20241031	090200	130004109	1600	1609	1609	1600	21307
609	20241031	090100	95897891	1609	1610	1610	1594	31913
610	20241031	090000	44860159	1610	1611	1615	1610	27847