KissMeData/048550/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	193200	215344450	1691	1691	1691	1691	2102
3	20241031	193100	215344450	1691	1691	1691	1691	0
4	20241031	193000	215344450	1691	1691	1691	1691	0
5	20241031	192900	215344450	1691	1691	1691	1691	0
6	20241031	192800	215344450	1691	1691	1691	1691	0
7	20241031	192700	215344450	1691	1691	1691	1691	0
8	20241031	192600	215344450	1691	1691	1691	1691	0
9	20241031	192500	215344450	1691	1691	1691	1691	0
10	20241031	192400	215344450	1691	1691	1691	1691	0
11	20241031	192300	215344450	1691	1691	1691	1691	0
12	20241031	192200	215344450	1691	1691	1691	1691	0
13	20241031	192100	215344450	1691	1691	1691	1691	0
14	20241031	192000	215344450	1691	1691	1691	1691	0
15	20241031	191900	215344450	1691	1691	1691	1691	0
16	20241031	191800	215344450	1691	1691	1691	1691	0
17	20241031	191700	215344450	1691	1691	1691	1691	0
18	20241031	191600	215344450	1691	1691	1691	1691	0
19	20241031	191500	215344450	1691	1691	1691	1691	0
20	20241031	191400	215344450	1691	1691	1691	1691	0
21	20241031	191300	215344450	1691	1691	1691	1691	0
22	20241031	191200	215344450	1691	1691	1691	1691	0
23	20241031	191100	215344450	1691	1691	1691	1691	0
24	20241031	191000	215344450	1691	1691	1691	1691	0
25	20241031	190900	215344450	1691	1691	1691	1691	0
26	20241031	190800	215344450	1691	1691	1691	1691	0
27	20241031	190700	215344450	1691	1691	1691	1691	0
28	20241031	190600	215344450	1691	1691	1691	1691	0
29	20241031	190500	215344450	1691	1691	1691	1691	0
30	20241031	190400	215344450	1691	1691	1691	1691	0
31	20241031	190300	215344450	1691	1691	1691	1691	0
32	20241031	190200	215344450	1691	1691	1691	1691	2102
33	20241031	190100	215344450	1691	1691	1691	1691	0
34	20241031	190000	215344450	1691	1691	1691	1691	0
35	20241031	185900	215344450	1691	1691	1691	1691	0
36	20241031	185800	215344450	1691	1691	1691	1691	0
37	20241031	185700	215344450	1691	1691	1691	1691	0
38	20241031	185600	215344450	1691	1691	1691	1691	0
39	20241031	185500	215344450	1691	1691	1691	1691	0
40	20241031	185400	215344450	1691	1691	1691	1691	0
41	20241031	185300	215344450	1691	1691	1691	1691	0
42	20241031	185200	215344450	1691	1691	1691	1691	0
43	20241031	185100	215344450	1691	1691	1691	1691	0
44	20241031	185000	215344450	1691	1691	1691	1691	0
45	20241031	184900	215344450	1691	1691	1691	1691	0
46	20241031	184800	215344450	1691	1691	1691	1691	0
47	20241031	184700	215344450	1691	1691	1691	1691	0
48	20241031	184600	215344450	1691	1691	1691	1691	0
49	20241031	184500	215344450	1691	1691	1691	1691	0
50	20241031	184400	215344450	1691	1691	1691	1691	0
51	20241031	184300	215344450	1691	1691	1691	1691	0
52	20241031	184200	215344450	1691	1691	1691	1691	0
53	20241031	184100	215344450	1691	1691	1691	1691	0
54	20241031	184000	215344450	1691	1691	1691	1691	0
55	20241031	183900	215344450	1691	1691	1691	1691	0
56	20241031	183800	215344450	1691	1691	1691	1691	0
57	20241031	183700	215344450	1691	1691	1691	1691	0
58	20241031	183600	215344450	1691	1691	1691	1691	0
59	20241031	183500	215344450	1691	1691	1691	1691	0
60	20241031	183400	215344450	1691	1691	1691	1691	0
61	20241031	183300	215344450	1691	1691	1691	1691	0
62	20241031	183200	215344450	1691	1691	1691	1691	2102
63	20241031	183100	215344450	1691	1691	1691	1691	0
64	20241031	183000	215344450	1691	1691	1691	1691	0
65	20241031	182900	215344450	1691	1691	1691	1691	0
66	20241031	182800	215344450	1691	1691	1691	1691	0
67	20241031	182700	215344450	1691	1691	1691	1691	0
68	20241031	182600	215344450	1691	1691	1691	1691	0
69	20241031	182500	215344450	1691	1691	1691	1691	0
70	20241031	182400	215344450	1691	1691	1691	1691	0
71	20241031	182300	215344450	1691	1691	1691	1691	0
72	20241031	182200	215344450	1691	1691	1691	1691	0
73	20241031	182100	215344450	1691	1691	1691	1691	0
74	20241031	182000	215344450	1691	1691	1691	1691	0
75	20241031	181900	215344450	1691	1691	1691	1691	0
76	20241031	181800	215344450	1691	1691	1691	1691	0
77	20241031	181700	215344450	1691	1691	1691	1691	0
78	20241031	181600	215344450	1691	1691	1691	1691	0
79	20241031	181500	215344450	1691	1691	1691	1691	0
80	20241031	181400	215344450	1691	1691	1691	1691	0
81	20241031	181300	215344450	1691	1691	1691	1691	0
82	20241031	181200	215344450	1691	1691	1691	1691	0
83	20241031	181100	215344450	1691	1691	1691	1691	0
84	20241031	181000	215344450	1691	1691	1691	1691	0
85	20241031	180900	215344450	1691	1691	1691	1691	0
86	20241031	180800	215344450	1691	1691	1691	1691	0
87	20241031	180700	215344450	1691	1691	1691	1691	0
88	20241031	180600	215344450	1691	1691	1691	1691	0
89	20241031	180500	215344450	1691	1691	1691	1691	0
90	20241031	180400	215344450	1691	1691	1691	1691	0
91	20241031	180300	215344450	1691	1691	1691	1691	0
92	20241031	180200	215344450	1691	1691	1691	1691	2102
93	20241031	180100	215344450	1691	1691	1691	1691	0
94	20241031	180000	215344450	1691	1691	1691	1691	0
95	20241031	175900	215344450	1691	1691	1691	1691	0
96	20241031	175800	215344450	1691	1691	1691	1691	0
97	20241031	175700	215344450	1691	1691	1691	1691	0
98	20241031	175600	215344450	1691	1691	1691	1691	0
99	20241031	175500	215344450	1691	1691	1691	1691	0
100	20241031	175400	215344450	1691	1691	1691	1691	0
101	20241031	175300	215344450	1691	1691	1691	1691	0
102	20241031	175200	215344450	1691	1691	1691	1691	0
103	20241031	175100	215344450	1691	1691	1691	1691	0
104	20241031	175000	215344450	1691	1691	1691	1691	0
105	20241031	174900	215344450	1691	1691	1691	1691	0
106	20241031	174800	215344450	1691	1691	1691	1691	0
107	20241031	174700	215344450	1691	1691	1691	1691	0
108	20241031	174600	215344450	1691	1691	1691	1691	0
109	20241031	174500	215344450	1691	1691	1691	1691	0
110	20241031	174400	215344450	1691	1691	1691	1691	0
111	20241031	174300	215344450	1691	1691	1691	1691	0
112	20241031	174200	215344450	1691	1691	1691	1691	0
113	20241031	174100	215344450	1691	1691	1691	1691	0
114	20241031	174000	215344450	1691	1691	1691	1691	0
115	20241031	173900	215344450	1691	1691	1691	1691	0
116	20241031	173800	215344450	1691	1691	1691	1691	0
117	20241031	173700	215344450	1691	1691	1691	1691	0
118	20241031	173600	215344450	1691	1691	1691	1691	0
119	20241031	173500	215344450	1691	1691	1691	1691	0
120	20241031	173400	215344450	1691	1691	1691	1691	0
121	20241031	173300	215344450	1691	1691	1691	1691	0
122	20241031	173200	215344450	1691	1691	1691	1691	2102
123	20241031	173100	215344450	1691	1691	1691	1691	0
124	20241031	173000	215344450	1691	1691	1691	1691	0
125	20241031	172900	215344450	1691	1691	1691	1691	0
126	20241031	172800	215344450	1691	1691	1691	1691	0
127	20241031	172700	215344450	1691	1691	1691	1691	0
128	20241031	172600	215344450	1691	1691	1691	1691	0
129	20241031	172500	215344450	1691	1691	1691	1691	0
130	20241031	172400	215344450	1691	1691	1691	1691	0
131	20241031	172300	215344450	1691	1691	1691	1691	0
132	20241031	172200	215344450	1691	1691	1691	1691	0
133	20241031	172100	215344450	1691	1691	1691	1691	0
134	20241031	172000	215344450	1691	1691	1691	1691	0
135	20241031	171900	215344450	1691	1691	1691	1691	0
136	20241031	171800	215344450	1691	1691	1691	1691	0
137	20241031	171700	215344450	1691	1691	1691	1691	0
138	20241031	171600	215344450	1691	1691	1691	1691	0
139	20241031	171500	215344450	1691	1691	1691	1691	0
140	20241031	171400	215344450	1691	1691	1691	1691	0
141	20241031	171300	215344450	1691	1691	1691	1691	0
142	20241031	171200	215344450	1691	1691	1691	1691	0
143	20241031	171100	215344450	1691	1691	1691	1691	0
144	20241031	171000	215344450	1691	1691	1691	1691	0
145	20241031	170900	215344450	1691	1691	1691	1691	0
146	20241031	170800	215344450	1691	1691	1691	1691	0
147	20241031	170700	215344450	1691	1691	1691	1691	0
148	20241031	170600	215344450	1691	1691	1691	1691	0
149	20241031	170500	215344450	1691	1691	1691	1691	0
150	20241031	170400	215344450	1691	1691	1691	1691	0
151	20241031	170300	215344450	1691	1691	1691	1691	0
152	20241031	170200	215344450	1691	1691	1691	1691	2102
153	20241031	170100	215344450	1691	1691	1691	1691	0
154	20241031	170000	215344450	1691	1691	1691	1691	0
155	20241031	165900	215344450	1691	1691	1691	1691	0
156	20241031	165800	215344450	1691	1691	1691	1691	0
157	20241031	165700	215344450	1691	1691	1691	1691	0
158	20241031	165600	215344450	1691	1691	1691	1691	0
159	20241031	165500	215344450	1691	1691	1691	1691	0
160	20241031	165400	215344450	1691	1691	1691	1691	0
161	20241031	165300	215344450	1691	1691	1691	1691	0
162	20241031	165200	215344450	1691	1691	1691	1691	0
163	20241031	165100	215344450	1691	1691	1691	1691	0
164	20241031	165000	215344450	1691	1691	1691	1691	0
165	20241031	164900	215344450	1691	1691	1691	1691	0
166	20241031	164800	215344450	1691	1691	1691	1691	0
167	20241031	164700	215344450	1691	1691	1691	1691	0
168	20241031	164600	215344450	1691	1691	1691	1691	0
169	20241031	164500	215344450	1691	1691	1691	1691	0
170	20241031	164400	215344450	1691	1691	1691	1691	0
171	20241031	164300	215344450	1691	1691	1691	1691	0
172	20241031	164200	215344450	1691	1691	1691	1691	0
173	20241031	164100	215344450	1691	1691	1691	1691	0
174	20241031	164000	215344450	1691	1691	1691	1691	0
175	20241031	163900	215344450	1691	1691	1691	1691	0
176	20241031	163800	215344450	1691	1691	1691	1691	0
177	20241031	163700	215344450	1691	1691	1691	1691	0
178	20241031	163600	215344450	1691	1691	1691	1691	0
179	20241031	163500	215344450	1691	1691	1691	1691	0
180	20241031	163400	215344450	1691	1691	1691	1691	0
181	20241031	163300	215344450	1691	1691	1691	1691	0
182	20241031	163200	215344450	1691	1691	1691	1691	2102
183	20241031	163100	215344450	1691	1691	1691	1691	0
184	20241031	163000	215344450	1691	1691	1691	1691	0
185	20241031	162900	215344450	1691	1691	1691	1691	0
186	20241031	162800	215344450	1691	1691	1691	1691	0
187	20241031	162700	215344450	1691	1691	1691	1691	0
188	20241031	162600	215344450	1691	1691	1691	1691	0
189	20241031	162500	215344450	1691	1691	1691	1691	0
190	20241031	162400	215344450	1691	1691	1691	1691	0
191	20241031	162300	215344450	1691	1691	1691	1691	0
192	20241031	162200	215344450	1691	1691	1691	1691	0
193	20241031	162100	215344450	1691	1691	1691	1691	0
194	20241031	162000	215344450	1691	1691	1691	1691	0
195	20241031	161900	215344450	1691	1691	1691	1691	0
196	20241031	161800	215344450	1691	1691	1691	1691	0
197	20241031	161700	215344450	1691	1691	1691	1691	0
198	20241031	161600	215344450	1691	1691	1691	1691	0
199	20241031	161500	215344450	1691	1691	1691	1691	0
200	20241031	161400	215344450	1691	1691	1691	1691	0
201	20241031	161300	215344450	1691	1691	1691	1691	0
202	20241031	161200	215344450	1691	1691	1691	1691	0
203	20241031	161100	215344450	1691	1691	1691	1691	0
204	20241031	161000	215344450	1691	1691	1691	1691	0
205	20241031	160900	215344450	1691	1691	1691	1691	0
206	20241031	160800	215344450	1691	1691	1691	1691	0
207	20241031	160700	215344450	1691	1691	1691	1691	0
208	20241031	160600	215344450	1691	1691	1691	1691	0
209	20241031	160500	215344450	1691	1691	1691	1691	0
210	20241031	160400	215344450	1691	1691	1691	1691	0
211	20241031	160300	215344450	1691	1691	1691	1691	0
212	20241031	160200	215344450	1691	1691	1691	1691	2102
213	20241031	160100	215344450	1691	1691	1691	1691	0
214	20241031	160000	215344450	1691	1691	1691	1691	0
215	20241031	155900	215344450	1691	1691	1691	1691	0
216	20241031	155800	215344450	1691	1691	1691	1691	0
217	20241031	155700	215344450	1691	1691	1691	1691	0
218	20241031	155600	215344450	1691	1691	1691	1691	0
219	20241031	155500	215344450	1691	1691	1691	1691	0
220	20241031	155400	215344450	1691	1691	1691	1691	0
221	20241031	155300	215344450	1691	1691	1691	1691	0
222	20241031	155200	215344450	1691	1691	1691	1691	0
223	20241031	155100	215344450	1691	1691	1691	1691	0
224	20241031	155000	215344450	1691	1691	1691	1691	0
225	20241031	154900	215344450	1691	1691	1691	1691	0
226	20241031	154800	215344450	1691	1691	1691	1691	0
227	20241031	154700	215344450	1691	1691	1691	1691	0
228	20241031	154600	215344450	1691	1691	1691	1691	0
229	20241031	154500	215344450	1691	1691	1691	1691	0
230	20241031	154400	215344450	1691	1691	1691	1691	0
231	20241031	154300	215344450	1691	1691	1691	1691	0
232	20241031	154200	215344450	1691	1691	1691	1691	0
233	20241031	154100	215344450	1691	1691	1691	1691	0
234	20241031	154000	215344450	1691	1691	1691	1691	0
235	20241031	153900	215344450	1691	1691	1691	1691	0
236	20241031	153800	215344450	1691	1691	1691	1691	0
237	20241031	153700	215344450	1691	1691	1691	1691	0
238	20241031	153600	215344450	1691	1691	1691	1691	0
239	20241031	153500	215344450	1691	1691	1691	1691	0
240	20241031	153400	215344450	1691	1691	1691	1691	0
241	20241031	153300	215344450	1691	1691	1691	1691	0
242	20241031	153200	215344450	1691	1691	1691	1691	2102
243	20241031	153100	215344450	1691	1691	1691	1691	0
244	20241031	153000	215344450	1691	1691	1691	1691	2102
245	20241031	152900	211789968	1699	1699	1699	1699	0
246	20241031	152800	211789968	1699	1699	1699	1699	0
247	20241031	152700	211789968	1699	1699	1699	1699	0
248	20241031	152600	211789968	1699	1699	1699	1699	0
249	20241031	152500	211789968	1699	1699	1699	1699	0
250	20241031	152400	211789968	1699	1699	1699	1699	0
251	20241031	152300	211789968	1699	1699	1699	1699	0
252	20241031	152200	211789968	1699	1699	1699	1699	0
253	20241031	152100	211789968	1699	1699	1699	1699	0
254	20241031	152000	211789968	1699	1699	1699	1699	0
255	20241031	151900	211789968	1699	1694	1699	1692	2050
256	20241031	151800	208320340	1698	1698	1698	1698	0
257	20241031	151700	208320340	1698	1698	1698	1698	0
258	20241031	151600	208320340	1698	1694	1698	1694	8166
259	20241031	151500	194469534	1694	1694	1694	1694	0
260	20241031	151400	194469534	1694	1693	1694	1692	1600
261	20241031	151300	191761207	1693	1694	1695	1693	870
262	20241031	151200	190287253	1694	1694	1694	1694	30
263	20241031	151100	190236433	1695	1695	1695	1695	0
264	20241031	151000	190236433	1695	1695	1695	1695	1
265	20241031	150900	190234738	1693	1693	1693	1693	389
266	20241031	150800	189576161	1694	1693	1694	1693	201
267	20241031	150700	189235867	1693	1693	1695	1693	112
268	20241031	150600	189046241	1695	1695	1695	1695	456
269	20241031	150500	188273321	1695	1695	1695	1695	0
270	20241031	150400	188273321	1695	1694	1695	1694	601
271	20241031	150300	187255226	1692	1692	1692	1692	25
272	20241031	150200	187212926	1692	1692	1692	1692	0
273	20241031	150100	187212926	1692	1692	1692	1692	1705
274	20241031	150000	184328066	1695	1695	1695	1695	0
275	20241031	145900	184328066	1695	1691	1695	1691	6568
276	20241031	145800	173219606	1694	1694	1694	1694	0
277	20241031	145700	173219606	1694	1694	1694	1694	0
278	20241031	145600	173219606	1694	1694	1694	1694	0
279	20241031	145500	173219606	1694	1694	1694	1694	0
280	20241031	145400	173219606	1694	1694	1694	1694	0
281	20241031	145300	173219606	1694	1694	1694	1694	500
282	20241031	145200	172372606	1695	1695	1695	1695	0
283	20241031	145100	172372606	1695	1695	1695	1694	296
284	20241031	145000	171870887	1695	1694	1695	1694	7679
285	20241031	144900	158858263	1695	1695	1695	1695	0
286	20241031	144800	158858263	1695	1695	1695	1695	1
287	20241031	144700	158856568	1689	1695	1695	1689	50
288	20241031	144600	158772058	1695	1695	1695	1695	0
289	20241031	144500	158772058	1695	1695	1695	1695	0
290	20241031	144400	158772058	1695	1695	1695	1695	0
291	20241031	144300	158772058	1695	1695	1695	1695	0
292	20241031	144200	158772058	1695	1695	1695	1695	0
293	20241031	144100	158772058	1695	1693	1695	1687	1001
294	20241031	144000	157081722	1697	1697	1697	1697	0
295	20241031	143900	157081722	1697	1697	1697	1697	0
296	20241031	143800	157081722	1697	1697	1697	1697	0
297	20241031	143700	157081722	1697	1697	1697	1697	0
298	20241031	143600	157081722	1697	1697	1697	1697	0
299	20241031	143500	157081722	1697	1697	1697	1697	0
300	20241031	143400	157081722	1697	1697	1697	1697	0
301	20241031	143300	157081722	1697	1697	1697	1697	0
302	20241031	143200	157081722	1697	1697	1697	1697	0
303	20241031	143100	157081722	1697	1697	1697	1697	0
304	20241031	143000	157081722	1697	1697	1697	1697	0
305	20241031	142900	157081722	1697	1697	1697	1697	0
306	20241031	142800	157081722	1697	1697	1697	1697	0
307	20241031	142700	157081722	1697	1697	1697	1697	0
308	20241031	142600	157081722	1697	1697	1697	1697	0
309	20241031	142500	157081722	1697	1697	1697	1697	1
310	20241031	142400	157080025	1689	1689	1689	1689	100
311	20241031	142300	156911125	1689	1689	1689	1689	0
312	20241031	142200	156911125	1689	1689	1689	1689	200
313	20241031	142100	156573325	1688	1688	1688	1688	0
314	20241031	142000	156573325	1688	1688	1688	1688	0
315	20241031	141900	156573325	1688	1688	1688	1688	0
316	20241031	141800	156573325	1688	1688	1688	1688	0
317	20241031	141700	156573325	1688	1688	1688	1688	0
318	20241031	141600	156573325	1688	1688	1688	1688	0
319	20241031	141500	156573325	1688	1688	1688	1688	0
320	20241031	141400	156573325	1688	1689	1689	1688	295
321	20241031	141300	156075159	1688	1688	1688	1688	0
322	20241031	141200	156075159	1688	1688	1688	1688	0
323	20241031	141100	156075159	1688	1688	1688	1688	0
324	20241031	141000	156075159	1688	1688	1688	1688	0
325	20241031	140900	156075159	1688	1698	1698	1688	6276
326	20241031	140800	145462256	1707	1707	1707	1707	0
327	20241031	140700	145462256	1707	1707	1707	1707	0
328	20241031	140600	145462256	1707	1698	1707	1697	431
329	20241031	140500	144730688	1707	1707	1707	1707	0
330	20241031	140400	144730688	1707	1707	1707	1707	0
331	20241031	140300	144730688	1707	1707	1707	1707	9
332	20241031	140200	144715325	1707	1705	1707	1705	300
333	20241031	140100	144203645	1697	1697	1697	1697	9
334	20241031	140000	144188372	1705	1705	1705	1705	0
335	20241031	135900	144188372	1705	1705	1705	1705	0
336	20241031	135800	144188372	1705	1699	1705	1699	5000
337	20241031	135700	135663643	1699	1697	1699	1696	448
338	20241031	135600	134902754	1696	1704	1704	1696	101
339	20241031	135500	134730658	1694	1694	1694	1694	0
340	20241031	135400	134730658	1694	1694	1694	1694	2589
341	20241031	135300	130344892	1705	1705	1705	1705	400
342	20241031	135200	129662892	1705	1706	1709	1705	10000
343	20241031	135100	112596810	1708	1703	1708	1702	7654
344	20241031	135000	99546097	1703	1703	1703	1700	3700
345	20241031	134900	93249605	1700	1690	1700	1690	4020
346	20241031	134800	86425902	1695	1695	1695	1695	0
347	20241031	134700	86425902	1695	1695	1695	1695	6
348	20241031	134600	86415732	1695	1695	1695	1695	1782
349	20241031	134500	83395242	1690	1690	1690	1690	0
350	20241031	134400	83395242	1690	1690	1690	1690	0
351	20241031	134300	83395242	1690	1690	1690	1690	0
352	20241031	134200	83395242	1690	1690	1690	1690	0
353	20241031	134100	83395242	1690	1690	1690	1690	0
354	20241031	134000	83395242	1690	1690	1690	1690	0
355	20241031	133900	83395242	1690	1690	1690	1690	0
356	20241031	133800	83395242	1690	1690	1690	1690	0
357	20241031	133700	83395242	1690	1690	1690	1690	0
358	20241031	133600	83395242	1690	1690	1690	1690	500
359	20241031	133500	82550242	1691	1691	1691	1691	300
360	20241031	133400	82042942	1690	1690	1690	1690	0
361	20241031	133300	82042942	1690	1690	1690	1690	0
362	20241031	133200	82042942	1690	1690	1690	1690	0
363	20241031	133100	82042942	1690	1690	1690	1690	32
364	20241031	133000	81988862	1690	1690	1690	1690	1
365	20241031	132900	81987172	1690	1690	1690	1690	0
366	20241031	132800	81987172	1690	1690	1690	1690	0
367	20241031	132700	81987172	1690	1690	1690	1690	0
368	20241031	132600	81987172	1690	1690	1690	1690	0
369	20241031	132500	81987172	1690	1690	1690	1690	0
370	20241031	132400	81987172	1690	1691	1691	1690	156
371	20241031	132300	81723462	1690	1690	1690	1690	0
372	20241031	132200	81723462	1690	1690	1690	1690	0
373	20241031	132100	81723462	1690	1690	1690	1690	0
374	20241031	132000	81723462	1690	1690	1690	1690	0
375	20241031	131900	81723462	1690	1690	1690	1690	0
376	20241031	131800	81723462	1690	1690	1690	1690	0
377	20241031	131700	81723462	1690	1690	1690	1690	32
378	20241031	131600	81669382	1690	1690	1690	1690	0
379	20241031	131500	81669382	1690	1690	1690	1690	0
380	20241031	131400	81669382	1690	1690	1690	1690	0
381	20241031	131300	81669382	1690	1690	1690	1690	240
382	20241031	131200	81263782	1695	1695	1695	1695	0
383	20241031	131100	81263782	1695	1695	1695	1695	0
384	20241031	131000	81263782	1695	1695	1695	1695	0
385	20241031	130900	81263782	1695	1695	1695	1695	195
386	20241031	130800	80933257	1690	1690	1690	1690	0
387	20241031	130700	80933257	1690	1690	1690	1690	0
388	20241031	130600	80933257	1690	1690	1690	1690	0
389	20241031	130500	80933257	1690	1690	1690	1690	0
390	20241031	130400	80933257	1690	1690	1690	1690	0
391	20241031	130300	80933257	1690	1690	1690	1690	0
392	20241031	130200	80933257	1690	1690	1690	1690	301
393	20241031	130100	80424567	1690	1690	1690	1690	0
394	20241031	130000	80424567	1690	1690	1690	1690	0
395	20241031	125900	80424567	1690	1690	1690	1690	500
396	20241031	125800	79579567	1690	1690	1690	1690	0
397	20241031	125700	79579567	1690	1692	1692	1690	867
398	20241031	125600	78113588	1695	1695	1695	1695	374
399	20241031	125500	77479658	1692	1692	1692	1692	0
400	20241031	125400	77479658	1692	1692	1692	1692	21
401	20241031	125300	77444126	1692	1692	1692	1692	0
402	20241031	125200	77444126	1692	1692	1692	1692	0
403	20241031	125100	77444126	1692	1692	1692	1692	0
404	20241031	125000	77444126	1692	1692	1692	1692	0
405	20241031	124900	77444126	1692	1692	1692	1692	0
406	20241031	124800	77444126	1692	1692	1692	1692	0
407	20241031	124700	77444126	1692	1692	1692	1692	0
408	20241031	124600	77444126	1692	1692	1692	1692	0
409	20241031	124500	77444126	1692	1692	1692	1692	0
410	20241031	124400	77444126	1692	1692	1692	1692	0
411	20241031	124300	77444126	1692	1692	1692	1692	0
412	20241031	124200	77444126	1692	1692	1692	1692	0
413	20241031	124100	77444126	1692	1692	1692	1692	0
414	20241031	124000	77444126	1692	1692	1692	1692	0
415	20241031	123900	77444126	1692	1692	1692	1692	0
416	20241031	123800	77444126	1692	1692	1692	1692	0
417	20241031	123700	77444126	1692	1692	1692	1692	1
418	20241031	123600	77442434	1692	1692	1692	1692	0
419	20241031	123500	77442434	1692	1692	1692	1692	0
420	20241031	123400	77442434	1692	1692	1692	1692	334
421	20241031	123300	76877306	1692	1692	1692	1692	0
422	20241031	123200	76877306	1692	1692	1692	1692	0
423	20241031	123100	76877306	1692	1692	1692	1692	0
424	20241031	123000	76877306	1692	1692	1692	1692	0
425	20241031	122900	76877306	1692	1692	1692	1692	0
426	20241031	122800	76877306	1692	1692	1692	1692	0
427	20241031	122700	76877306	1692	1692	1692	1692	0
428	20241031	122600	76877306	1692	1692	1692	1692	0
429	20241031	122500	76877306	1692	1692	1692	1692	0
430	20241031	122400	76877306	1692	1693	1693	1692	22
431	20241031	122300	76840069	1693	1693	1693	1693	0
432	20241031	122200	76840069	1693	1693	1693	1693	0
433	20241031	122100	76840069	1693	1693	1693	1693	0
434	20241031	122000	76840069	1693	1693	1693	1693	0
435	20241031	121900	76840069	1693	1693	1693	1693	0
436	20241031	121800	76840069	1693	1693	1693	1693	9
437	20241031	121700	76824832	1693	1693	1693	1693	1
438	20241031	121600	76823139	1693	1693	1693	1693	9
439	20241031	121500	76807902	1695	1695	1695	1695	0
440	20241031	121400	76807902	1695	1695	1695	1695	15
441	20241031	121300	76782477	1695	1695	1695	1695	0
442	20241031	121200	76782477	1695	1695	1695	1695	0
443	20241031	121100	76782477	1695	1695	1695	1695	1255
444	20241031	121000	74655252	1695	1695	1695	1695	0
445	20241031	120900	74655252	1695	1695	1695	1695	299
446	20241031	120800	74148447	1695	1693	1695	1693	1209
447	20241031	120700	72099592	1692	1691	1692	1691	23
448	20241031	120600	72060677	1690	1690	1690	1690	0
449	20241031	120500	72060677	1690	1690	1690	1690	0
450	20241031	120400	72060677	1690	1690	1690	1690	0
451	20241031	120300	72060677	1690	1690	1690	1690	0
452	20241031	120200	72060677	1690	1690	1690	1690	0
453	20241031	120100	72060677	1690	1690	1690	1690	0
454	20241031	120000	72060677	1690	1690	1690	1690	0
455	20241031	115900	72060677	1690	1690	1690	1690	0
456	20241031	115800	72060677	1690	1690	1690	1690	0
457	20241031	115700	72060677	1690	1690	1690	1690	4
458	20241031	115600	72053917	1690	1690	1690	1690	1
459	20241031	115500	72052227	1687	1687	1687	1687	0
460	20241031	115400	72052227	1687	1687	1687	1687	0
461	20241031	115300	72052227	1687	1687	1687	1687	0
462	20241031	115200	72052227	1687	1687	1687	1687	0
463	20241031	115100	72052227	1687	1687	1687	1687	398
464	20241031	115000	71380801	1688	1692	1692	1688	606
465	20241031	114900	70356842	1690	1690	1690	1690	0
466	20241031	114800	70356842	1690	1690	1690	1690	0
467	20241031	114700	70356842	1690	1690	1690	1690	120
468	20241031	114600	70154042	1690	1690	1690	1690	87
469	20241031	114500	70007012	1689	1689	1689	1689	0
470	20241031	114400	70007012	1689	1689	1689	1689	0
471	20241031	114300	70007012	1689	1690	1690	1689	248
472	20241031	114200	69587896	1690	1690	1690	1690	216
473	20241031	114100	69222856	1689	1692	1692	1689	4565
474	20241031	114000	61511916	1710	1710	1710	1710	0
475	20241031	113900	61511916	1710	1692	1710	1692	4565
476	20241031	113800	53743030	1692	1692	1692	1692	0
477	20241031	113700	53743030	1692	1692	1692	1692	0
478	20241031	113600	53743030	1692	1692	1692	1692	22
479	20241031	113500	53705806	1692	1692	1692	1692	3
480	20241031	113400	53700730	1692	1692	1692	1692	0
481	20241031	113300	53700730	1692	1692	1692	1692	0
482	20241031	113200	53700730	1692	1690	1692	1690	1732
483	20241031	113100	50773648	1687	1687	1687	1687	0
484	20241031	113000	50773648	1687	1687	1687	1687	1
485	20241031	112900	50771961	1690	1690	1690	1690	0
486	20241031	112800	50771961	1690	1690	1690	1690	11
487	20241031	112700	50753371	1690	1690	1690	1690	4
488	20241031	112600	50746611	1690	1690	1690	1690	0
489	20241031	112500	50746611	1690	1690	1690	1690	0
490	20241031	112400	50746611	1690	1690	1690	1690	0
491	20241031	112300	50746611	1690	1690	1690	1690	0
492	20241031	112200	50746611	1690	1690	1690	1690	0
493	20241031	112100	50746611	1690	1690	1690	1690	0
494	20241031	112000	50746611	1690	1690	1690	1690	0
495	20241031	111900	50746611	1690	1690	1690	1690	0
496	20241031	111800	50746611	1690	1690	1690	1690	0
497	20241031	111700	50746611	1690	1691	1691	1690	86
498	20241031	111600	50601265	1690	1690	1690	1690	0
499	20241031	111500	50601265	1690	1690	1690	1690	0
500	20241031	111400	50601265	1690	1690	1690	1690	0
501	20241031	111300	50601265	1690	1690	1690	1690	0
502	20241031	111200	50601265	1690	1690	1690	1690	0
503	20241031	111100	50601265	1690	1690	1690	1690	0
504	20241031	111000	50601265	1690	1690	1690	1690	0
505	20241031	110900	50601265	1690	1690	1690	1690	0
506	20241031	110800	50601265	1690	1690	1690	1690	216
507	20241031	110700	50236225	1690	1690	1690	1690	0
508	20241031	110600	50236225	1690	1690	1690	1690	0
509	20241031	110500	50236225	1690	1690	1690	1690	3
510	20241031	110400	50231155	1690	1690	1690	1690	368
511	20241031	110300	49609235	1682	1682	1682	1682	0
512	20241031	110200	49609235	1682	1682	1682	1682	0
513	20241031	110100	49609235	1682	1682	1682	1682	0
514	20241031	110000	49609235	1682	1682	1682	1682	0
515	20241031	105900	49609235	1682	1682	1682	1682	0
516	20241031	105800	49609235	1682	1682	1682	1682	0
517	20241031	105700	49609235	1682	1682	1682	1682	0
518	20241031	105600	49609235	1682	1682	1682	1682	31
519	20241031	105500	49557093	1685	1685	1685	1685	20
520	20241031	105400	49523393	1685	1685	1685	1685	0
521	20241031	105300	49523393	1685	1690	1690	1685	174
522	20241031	105200	49229678	1690	1690	1690	1690	0
523	20241031	105100	49229678	1690	1690	1690	1690	0
524	20241031	105000	49229678	1690	1690	1690	1690	2
525	20241031	104900	49226298	1690	1690	1690	1690	12
526	20241031	104800	49206018	1690	1690	1690	1690	2
527	20241031	104700	49202638	1690	1690	1690	1690	500
528	20241031	104600	48357638	1690	1690	1690	1690	0
529	20241031	104500	48357638	1690	1690	1690	1690	5
530	20241031	104400	48349188	1680	1680	1680	1680	501
531	20241031	104300	47507508	1680	1680	1680	1680	0
532	20241031	104200	47507508	1680	1681	1681	1680	110
533	20241031	104100	47322705	1680	1680	1680	1680	0
534	20241031	104000	47322705	1680	1680	1680	1680	0
535	20241031	103900	47322705	1680	1680	1680	1680	650
536	20241031	103800	46230705	1690	1690	1690	1690	0
537	20241031	103700	46230705	1690	1690	1690	1690	0
538	20241031	103600	46230705	1690	1690	1690	1690	0
539	20241031	103500	46230705	1690	1690	1690	1690	477
540	20241031	103400	45424575	1680	1680	1680	1680	0
541	20241031	103300	45424575	1680	1680	1680	1680	0
542	20241031	103200	45424575	1680	1690	1690	1680	102
543	20241031	103100	45253178	1689	1689	1689	1689	0
544	20241031	103000	45253178	1689	1689	1689	1689	0
545	20241031	102900	45253178	1689	1689	1689	1689	3
546	20241031	102800	45248111	1689	1689	1689	1689	423
547	20241031	102700	44533664	1680	1689	1689	1680	27
548	20241031	102600	44488160	1689	1689	1689	1689	0
549	20241031	102500	44488160	1689	1689	1689	1689	0
550	20241031	102400	44488160	1689	1689	1689	1689	0
551	20241031	102300	44488160	1689	1689	1689	1689	6
552	20241031	102200	44478026	1689	1689	1689	1689	2
553	20241031	102100	44474648	1689	1689	1689	1689	1
554	20241031	102000	44472959	1689	1689	1689	1689	3
555	20241031	101900	44467892	1689	1689	1689	1689	0
556	20241031	101800	44467892	1689	1689	1689	1689	0
557	20241031	101700	44467892	1689	1690	1690	1680	1042
558	20241031	101600	42713992	1691	1691	1691	1691	0
559	20241031	101500	42713992	1691	1691	1691	1691	0
560	20241031	101400	42713992	1691	1691	1691	1691	0
561	20241031	101300	42713992	1691	1691	1691	1691	0
562	20241031	101200	42713992	1691	1691	1691	1691	0
563	20241031	101100	42713992	1691	1691	1691	1691	2009
564	20241031	101000	39316773	1691	1691	1691	1691	40
565	20241031	100900	39249133	1691	1691	1691	1691	902
566	20241031	100800	37723851	1691	1691	1691	1691	1050
567	20241031	100700	35948301	1691	1691	1691	1691	1009
568	20241031	100600	34242082	1691	1691	1691	1691	5
569	20241031	100500	34233627	1691	1691	1691	1691	0
570	20241031	100400	34233627	1691	1685	1691	1685	148
571	20241031	100300	33983947	1685	1684	1685	1684	20
572	20241031	100200	33950256	1684	1678	1684	1677	1102
573	20241031	100100	32101550	1677	1677	1677	1677	0
574	20241031	100000	32101550	1677	1677	1677	1677	0
575	20241031	095900	32101550	1677	1677	1677	1677	0
576	20241031	095800	32101550	1677	1677	1677	1677	0
577	20241031	095700	32101550	1677	1677	1677	1677	0
578	20241031	095600	32101550	1677	1678	1678	1677	1773
579	20241031	095500	29128224	1678	1678	1678	1678	0
580	20241031	095400	29128224	1678	1682	1682	1678	53
581	20241031	095300	29039278	1682	1682	1682	1682	0
582	20241031	095200	29039278	1682	1682	1682	1682	18
583	20241031	095100	29009002	1682	1682	1682	1682	0
584	20241031	095000	29009002	1682	1682	1682	1682	0
585	20241031	094900	29009002	1682	1682	1682	1682	5
586	20241031	094800	29000592	1682	1682	1682	1682	10
587	20241031	094700	28983772	1682	1682	1682	1682	0
588	20241031	094600	28983772	1682	1682	1682	1682	0
589	20241031	094500	28983772	1682	1682	1682	1682	0
590	20241031	094400	28983772	1682	1682	1682	1682	0
591	20241031	094300	28983772	1682	1682	1682	1682	17
592	20241031	094200	28955178	1682	1682	1682	1682	3
593	20241031	094100	28950132	1682	1682	1682	1682	21
594	20241031	094000	28914810	1682	1682	1682	1682	2
595	20241031	093900	28911446	1678	1678	1678	1678	0
596	20241031	093800	28911446	1678	1678	1678	1678	507
597	20241031	093700	28060700	1678	1678	1678	1678	111
598	20241031	093600	27874442	1678	1678	1678	1678	0
599	20241031	093500	27874442	1678	1678	1678	1678	0
600	20241031	093400	27874442	1678	1678	1678	1678	0
601	20241031	093300	27874442	1678	1682	1682	1678	11
602	20241031	093200	27855980	1676	1676	1676	1676	0
603	20241031	093100	27855980	1676	1676	1676	1676	0
604	20241031	093000	27855980	1676	1676	1676	1676	0
605	20241031	092900	27855980	1676	1676	1676	1676	63
606	20241031	092800	27750392	1675	1675	1675	1675	0
607	20241031	092700	27750392	1675	1675	1675	1675	0
608	20241031	092600	27750392	1675	1675	1675	1675	0
609	20241031	092500	27750392	1675	1675	1675	1675	0
610	20241031	092400	27750392	1675	1675	1675	1675	0
611	20241031	092300	27750392	1675	1675	1675	1675	0
612	20241031	092200	27750392	1675	1675	1675	1675	0
613	20241031	092100	27750392	1675	1675	1675	1675	148
614	20241031	092000	27502492	1684	1684	1684	1684	1200
615	20241031	091900	25481692	1684	1685	1685	1684	10
616	20241031	091800	25464851	1684	1684	1684	1684	440
617	20241031	091700	24723891	1673	1673	1673	1673	0
618	20241031	091600	24723891	1673	1680	1680	1673	3904
619	20241031	091500	18177985	1675	1675	1675	1675	0
620	20241031	091400	18177985	1675	1675	1675	1675	0
621	20241031	091300	18177985	1675	1674	1675	1674	461
622	20241031	091200	17406147	1674	1673	1674	1673	293
623	20241031	091100	16915828	1674	1674	1674	1674	329
624	20241031	091000	16365082	1674	1674	1674	1674	100
625	20241031	090900	16197682	1676	1676	1676	1676	61
626	20241031	090800	16095446	1676	1669	1676	1669	67
627	20241031	090700	15983220	1669	1669	1669	1668	494
628	20241031	090600	15159102	1670	1671	1672	1670	1380
629	20241031	090500	12852962	1672	1676	1676	1672	1962
630	20241031	090400	9570261	1676	1678	1678	1674	1631
631	20241031	090300	6836785	1679	1680	1680	1679	256
632	20241031	090200	6406840	1682	1685	1685	1680	2071
633	20241031	090100	2923146	1686	1688	1688	1686	1029
634	20241031	090000	1187208	1688	1690	1690	1688	701