KissMeData/088790/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	200300	30023209	1755	1755	1755	1755	1307
3	20241031	200200	30023209	1755	1755	1755	1755	0
4	20241031	200100	30023209	1755	1755	1755	1755	0
5	20241031	200000	30023209	1755	1755	1755	1755	0
6	20241031	195900	30023209	1755	1755	1755	1755	0
7	20241031	195800	30023209	1755	1755	1755	1755	0
8	20241031	195700	30023209	1755	1755	1755	1755	0
9	20241031	195600	30023209	1755	1755	1755	1755	0
10	20241031	195500	30023209	1755	1755	1755	1755	0
11	20241031	195400	30023209	1755	1755	1755	1755	0
12	20241031	195300	30023209	1755	1755	1755	1755	0
13	20241031	195200	30023209	1755	1755	1755	1755	0
14	20241031	195100	30023209	1755	1755	1755	1755	0
15	20241031	195000	30023209	1755	1755	1755	1755	0
16	20241031	194900	30023209	1755	1755	1755	1755	0
17	20241031	194800	30023209	1755	1755	1755	1755	0
18	20241031	194700	30023209	1755	1755	1755	1755	0
19	20241031	194600	30023209	1755	1755	1755	1755	0
20	20241031	194500	30023209	1755	1755	1755	1755	0
21	20241031	194400	30023209	1755	1755	1755	1755	0
22	20241031	194300	30023209	1755	1755	1755	1755	0
23	20241031	194200	30023209	1755	1755	1755	1755	0
24	20241031	194100	30023209	1755	1755	1755	1755	0
25	20241031	194000	30023209	1755	1755	1755	1755	0
26	20241031	193900	30023209	1755	1755	1755	1755	0
27	20241031	193800	30023209	1755	1755	1755	1755	0
28	20241031	193700	30023209	1755	1755	1755	1755	0
29	20241031	193600	30023209	1755	1755	1755	1755	0
30	20241031	193500	30023209	1755	1755	1755	1755	0
31	20241031	193400	30023209	1755	1755	1755	1755	0
32	20241031	193300	30023209	1755	1755	1755	1755	1307
33	20241031	193200	30023209	1755	1755	1755	1755	0
34	20241031	193100	30023209	1755	1755	1755	1755	0
35	20241031	193000	30023209	1755	1755	1755	1755	0
36	20241031	192900	30023209	1755	1755	1755	1755	0
37	20241031	192800	30023209	1755	1755	1755	1755	0
38	20241031	192700	30023209	1755	1755	1755	1755	0
39	20241031	192600	30023209	1755	1755	1755	1755	0
40	20241031	192500	30023209	1755	1755	1755	1755	0
41	20241031	192400	30023209	1755	1755	1755	1755	0
42	20241031	192300	30023209	1755	1755	1755	1755	0
43	20241031	192200	30023209	1755	1755	1755	1755	0
44	20241031	192100	30023209	1755	1755	1755	1755	0
45	20241031	192000	30023209	1755	1755	1755	1755	0
46	20241031	191900	30023209	1755	1755	1755	1755	0
47	20241031	191800	30023209	1755	1755	1755	1755	0
48	20241031	191700	30023209	1755	1755	1755	1755	0
49	20241031	191600	30023209	1755	1755	1755	1755	0
50	20241031	191500	30023209	1755	1755	1755	1755	0
51	20241031	191400	30023209	1755	1755	1755	1755	0
52	20241031	191300	30023209	1755	1755	1755	1755	0
53	20241031	191200	30023209	1755	1755	1755	1755	0
54	20241031	191100	30023209	1755	1755	1755	1755	0
55	20241031	191000	30023209	1755	1755	1755	1755	0
56	20241031	190900	30023209	1755	1755	1755	1755	0
57	20241031	190800	30023209	1755	1755	1755	1755	0
58	20241031	190700	30023209	1755	1755	1755	1755	0
59	20241031	190600	30023209	1755	1755	1755	1755	0
60	20241031	190500	30023209	1755	1755	1755	1755	0
61	20241031	190400	30023209	1755	1755	1755	1755	0
62	20241031	190300	30023209	1755	1755	1755	1755	1307
63	20241031	190200	30023209	1755	1755	1755	1755	0
64	20241031	190100	30023209	1755	1755	1755	1755	0
65	20241031	190000	30023209	1755	1755	1755	1755	0
66	20241031	185900	30023209	1755	1755	1755	1755	0
67	20241031	185800	30023209	1755	1755	1755	1755	0
68	20241031	185700	30023209	1755	1755	1755	1755	0
69	20241031	185600	30023209	1755	1755	1755	1755	0
70	20241031	185500	30023209	1755	1755	1755	1755	0
71	20241031	185400	30023209	1755	1755	1755	1755	0
72	20241031	185300	30023209	1755	1755	1755	1755	0
73	20241031	185200	30023209	1755	1755	1755	1755	0
74	20241031	185100	30023209	1755	1755	1755	1755	0
75	20241031	185000	30023209	1755	1755	1755	1755	0
76	20241031	184900	30023209	1755	1755	1755	1755	0
77	20241031	184800	30023209	1755	1755	1755	1755	0
78	20241031	184700	30023209	1755	1755	1755	1755	0
79	20241031	184600	30023209	1755	1755	1755	1755	0
80	20241031	184500	30023209	1755	1755	1755	1755	0
81	20241031	184400	30023209	1755	1755	1755	1755	0
82	20241031	184300	30023209	1755	1755	1755	1755	0
83	20241031	184200	30023209	1755	1755	1755	1755	0
84	20241031	184100	30023209	1755	1755	1755	1755	0
85	20241031	184000	30023209	1755	1755	1755	1755	0
86	20241031	183900	30023209	1755	1755	1755	1755	0
87	20241031	183800	30023209	1755	1755	1755	1755	0
88	20241031	183700	30023209	1755	1755	1755	1755	0
89	20241031	183600	30023209	1755	1755	1755	1755	0
90	20241031	183500	30023209	1755	1755	1755	1755	0
91	20241031	183400	30023209	1755	1755	1755	1755	0
92	20241031	183300	30023209	1755	1755	1755	1755	1307
93	20241031	183200	30023209	1755	1755	1755	1755	0
94	20241031	183100	30023209	1755	1755	1755	1755	0
95	20241031	183000	30023209	1755	1755	1755	1755	0
96	20241031	182900	30023209	1755	1755	1755	1755	0
97	20241031	182800	30023209	1755	1755	1755	1755	0
98	20241031	182700	30023209	1755	1755	1755	1755	0
99	20241031	182600	30023209	1755	1755	1755	1755	0
100	20241031	182500	30023209	1755	1755	1755	1755	0
101	20241031	182400	30023209	1755	1755	1755	1755	0
102	20241031	182300	30023209	1755	1755	1755	1755	0
103	20241031	182200	30023209	1755	1755	1755	1755	0
104	20241031	182100	30023209	1755	1755	1755	1755	0
105	20241031	182000	30023209	1755	1755	1755	1755	0
106	20241031	181900	30023209	1755	1755	1755	1755	0
107	20241031	181800	30023209	1755	1755	1755	1755	0
108	20241031	181700	30023209	1755	1755	1755	1755	0
109	20241031	181600	30023209	1755	1755	1755	1755	0
110	20241031	181500	30023209	1755	1755	1755	1755	0
111	20241031	181400	30023209	1755	1755	1755	1755	0
112	20241031	181300	30023209	1755	1755	1755	1755	0
113	20241031	181200	30023209	1755	1755	1755	1755	0
114	20241031	181100	30023209	1755	1755	1755	1755	0
115	20241031	181000	30023209	1755	1755	1755	1755	0
116	20241031	180900	30023209	1755	1755	1755	1755	0
117	20241031	180800	30023209	1755	1755	1755	1755	0
118	20241031	180700	30023209	1755	1755	1755	1755	0
119	20241031	180600	30023209	1755	1755	1755	1755	0
120	20241031	180500	30023209	1755	1755	1755	1755	0
121	20241031	180400	30023209	1755	1755	1755	1755	0
122	20241031	180300	30023209	1755	1755	1755	1755	1307
123	20241031	180200	30023209	1755	1755	1755	1755	0
124	20241031	180100	30023209	1755	1755	1755	1755	0
125	20241031	180000	30023209	1755	1755	1755	1755	0
126	20241031	175900	30023209	1755	1755	1755	1755	0
127	20241031	175800	30023209	1755	1755	1755	1755	0
128	20241031	175700	30023209	1755	1755	1755	1755	0
129	20241031	175600	30023209	1755	1755	1755	1755	0
130	20241031	175500	30023209	1755	1755	1755	1755	0
131	20241031	175400	30023209	1755	1755	1755	1755	0
132	20241031	175300	30023209	1755	1755	1755	1755	0
133	20241031	175200	30023209	1755	1755	1755	1755	0
134	20241031	175100	30023209	1755	1755	1755	1755	0
135	20241031	175000	30023209	1755	1755	1755	1755	0
136	20241031	174900	30023209	1755	1755	1755	1755	0
137	20241031	174800	30023209	1755	1755	1755	1755	0
138	20241031	174700	30023209	1755	1755	1755	1755	0
139	20241031	174600	30023209	1755	1755	1755	1755	0
140	20241031	174500	30023209	1755	1755	1755	1755	0
141	20241031	174400	30023209	1755	1755	1755	1755	0
142	20241031	174300	30023209	1755	1755	1755	1755	0
143	20241031	174200	30023209	1755	1755	1755	1755	0
144	20241031	174100	30023209	1755	1755	1755	1755	0
145	20241031	174000	30023209	1755	1755	1755	1755	0
146	20241031	173900	30023209	1755	1755	1755	1755	0
147	20241031	173800	30023209	1755	1755	1755	1755	0
148	20241031	173700	30023209	1755	1755	1755	1755	0
149	20241031	173600	30023209	1755	1755	1755	1755	0
150	20241031	173500	30023209	1755	1755	1755	1755	0
151	20241031	173400	30023209	1755	1755	1755	1755	0
152	20241031	173300	30023209	1755	1755	1755	1755	1307
153	20241031	173200	30023209	1755	1755	1755	1755	0
154	20241031	173100	30023209	1755	1755	1755	1755	0
155	20241031	173000	30023209	1755	1755	1755	1755	0
156	20241031	172900	30023209	1755	1755	1755	1755	0
157	20241031	172800	30023209	1755	1755	1755	1755	0
158	20241031	172700	30023209	1755	1755	1755	1755	0
159	20241031	172600	30023209	1755	1755	1755	1755	0
160	20241031	172500	30023209	1755	1755	1755	1755	0
161	20241031	172400	30023209	1755	1755	1755	1755	0
162	20241031	172300	30023209	1755	1755	1755	1755	0
163	20241031	172200	30023209	1755	1755	1755	1755	0
164	20241031	172100	30023209	1755	1755	1755	1755	0
165	20241031	172000	30023209	1755	1755	1755	1755	0
166	20241031	171900	30023209	1755	1755	1755	1755	0
167	20241031	171800	30023209	1755	1755	1755	1755	0
168	20241031	171700	30023209	1755	1755	1755	1755	0
169	20241031	171600	30023209	1755	1755	1755	1755	0
170	20241031	171500	30023209	1755	1755	1755	1755	0
171	20241031	171400	30023209	1755	1755	1755	1755	0
172	20241031	171300	30023209	1755	1755	1755	1755	0
173	20241031	171200	30023209	1755	1755	1755	1755	0
174	20241031	171100	30023209	1755	1755	1755	1755	0
175	20241031	171000	30023209	1755	1755	1755	1755	0
176	20241031	170900	30023209	1755	1755	1755	1755	0
177	20241031	170800	30023209	1755	1755	1755	1755	0
178	20241031	170700	30023209	1755	1755	1755	1755	0
179	20241031	170600	30023209	1755	1755	1755	1755	0
180	20241031	170500	30023209	1755	1755	1755	1755	0
181	20241031	170400	30023209	1755	1755	1755	1755	0
182	20241031	170300	30023209	1755	1755	1755	1755	1307
183	20241031	170200	30023209	1755	1755	1755	1755	0
184	20241031	170100	30023209	1755	1755	1755	1755	0
185	20241031	170000	30023209	1755	1755	1755	1755	0
186	20241031	165900	30023209	1755	1755	1755	1755	0
187	20241031	165800	30023209	1755	1755	1755	1755	0
188	20241031	165700	30023209	1755	1755	1755	1755	0
189	20241031	165600	30023209	1755	1755	1755	1755	0
190	20241031	165500	30023209	1755	1755	1755	1755	0
191	20241031	165400	30023209	1755	1755	1755	1755	0
192	20241031	165300	30023209	1755	1755	1755	1755	0
193	20241031	165200	30023209	1755	1755	1755	1755	0
194	20241031	165100	30023209	1755	1755	1755	1755	0
195	20241031	165000	30023209	1755	1755	1755	1755	0
196	20241031	164900	30023209	1755	1755	1755	1755	0
197	20241031	164800	30023209	1755	1755	1755	1755	0
198	20241031	164700	30023209	1755	1755	1755	1755	0
199	20241031	164600	30023209	1755	1755	1755	1755	0
200	20241031	164500	30023209	1755	1755	1755	1755	0
201	20241031	164400	30023209	1755	1755	1755	1755	0
202	20241031	164300	30023209	1755	1755	1755	1755	0
203	20241031	164200	30023209	1755	1755	1755	1755	0
204	20241031	164100	30023209	1755	1755	1755	1755	0
205	20241031	164000	30023209	1755	1755	1755	1755	0
206	20241031	163900	30023209	1755	1755	1755	1755	0
207	20241031	163800	30023209	1755	1755	1755	1755	0
208	20241031	163700	30023209	1755	1755	1755	1755	0
209	20241031	163600	30023209	1755	1755	1755	1755	0
210	20241031	163500	30023209	1755	1755	1755	1755	0
211	20241031	163400	30023209	1755	1755	1755	1755	0
212	20241031	163300	30023209	1755	1755	1755	1755	1307
213	20241031	163200	30023209	1755	1755	1755	1755	0
214	20241031	163100	30023209	1755	1755	1755	1755	0
215	20241031	163000	30023209	1755	1755	1755	1755	0
216	20241031	162900	30023209	1755	1755	1755	1755	0
217	20241031	162800	30023209	1755	1755	1755	1755	0
218	20241031	162700	30023209	1755	1755	1755	1755	0
219	20241031	162600	30023209	1755	1755	1755	1755	0
220	20241031	162500	30023209	1755	1755	1755	1755	0
221	20241031	162400	30023209	1755	1755	1755	1755	0
222	20241031	162300	30023209	1755	1755	1755	1755	0
223	20241031	162200	30023209	1755	1755	1755	1755	0
224	20241031	162100	30023209	1755	1755	1755	1755	0
225	20241031	162000	30023209	1755	1755	1755	1755	0
226	20241031	161900	30023209	1755	1755	1755	1755	0
227	20241031	161800	30023209	1755	1755	1755	1755	0
228	20241031	161700	30023209	1755	1755	1755	1755	0
229	20241031	161600	30023209	1755	1755	1755	1755	0
230	20241031	161500	30023209	1755	1755	1755	1755	0
231	20241031	161400	30023209	1755	1755	1755	1755	0
232	20241031	161300	30023209	1755	1755	1755	1755	0
233	20241031	161200	30023209	1755	1755	1755	1755	0
234	20241031	161100	30023209	1755	1755	1755	1755	0
235	20241031	161000	30023209	1755	1755	1755	1755	0
236	20241031	160900	30023209	1755	1755	1755	1755	0
237	20241031	160800	30023209	1755	1755	1755	1755	0
238	20241031	160700	30023209	1755	1755	1755	1755	0
239	20241031	160600	30023209	1755	1755	1755	1755	0
240	20241031	160500	30023209	1755	1755	1755	1755	0
241	20241031	160400	30023209	1755	1755	1755	1755	0
242	20241031	160300	30023209	1755	1755	1755	1755	1307
243	20241031	160200	30023209	1755	1755	1755	1755	0
244	20241031	160100	30023209	1755	1755	1755	1755	0
245	20241031	160000	30023209	1755	1755	1755	1755	0
246	20241031	155900	30023209	1755	1755	1755	1755	0
247	20241031	155800	30023209	1755	1755	1755	1755	0
248	20241031	155700	30023209	1755	1755	1755	1755	0
249	20241031	155600	30023209	1755	1755	1755	1755	0
250	20241031	155500	30023209	1755	1755	1755	1755	0
251	20241031	155400	30023209	1755	1755	1755	1755	0
252	20241031	155300	30023209	1755	1755	1755	1755	0
253	20241031	155200	30023209	1755	1755	1755	1755	0
254	20241031	155100	30023209	1755	1755	1755	1755	0
255	20241031	155000	30023209	1755	1755	1755	1755	0
256	20241031	154900	30023209	1755	1755	1755	1755	0
257	20241031	154800	30023209	1755	1755	1755	1755	0
258	20241031	154700	30023209	1755	1755	1755	1755	0
259	20241031	154600	30023209	1755	1755	1755	1755	0
260	20241031	154500	30023209	1755	1755	1755	1755	0
261	20241031	154400	30023209	1755	1755	1755	1755	0
262	20241031	154300	30023209	1755	1755	1755	1755	0
263	20241031	154200	30023209	1755	1755	1755	1755	0
264	20241031	154100	30023209	1755	1755	1755	1755	0
265	20241031	154000	30023209	1755	1755	1755	1755	0
266	20241031	153900	30023209	1755	1755	1755	1755	0
267	20241031	153800	30023209	1755	1755	1755	1755	0
268	20241031	153700	30023209	1755	1755	1755	1755	0
269	20241031	153600	30023209	1755	1755	1755	1755	0
270	20241031	153500	30023209	1755	1755	1755	1755	0
271	20241031	153400	30023209	1755	1755	1755	1755	0
272	20241031	153300	30023209	1755	1755	1755	1755	1307
273	20241031	153200	30023209	1755	1755	1755	1755	0
274	20241031	153100	30023209	1755	1755	1755	1755	0
275	20241031	153000	30023209	1755	1755	1755	1755	1307
276	20241031	152900	27729424	1769	1769	1769	1769	0
277	20241031	152800	27729424	1769	1769	1769	1769	0
278	20241031	152700	27729424	1769	1769	1769	1769	0
279	20241031	152600	27729424	1769	1769	1769	1769	0
280	20241031	152500	27729424	1769	1769	1769	1769	0
281	20241031	152400	27729424	1769	1769	1769	1769	0
282	20241031	152300	27729424	1769	1769	1769	1769	0
283	20241031	152200	27729424	1769	1769	1769	1769	0
284	20241031	152100	27729424	1769	1769	1769	1769	0
285	20241031	152000	27729424	1769	1769	1769	1769	0
286	20241031	151900	27729424	1769	1769	1769	1769	0
287	20241031	151800	27729424	1769	1769	1769	1769	0
288	20241031	151700	27729424	1769	1769	1769	1769	111
289	20241031	151600	27533065	1769	1769	1769	1769	432
290	20241031	151500	26768857	1771	1771	1771	1771	22
291	20241031	151400	26729895	1771	1771	1771	1771	0
292	20241031	151300	26729895	1771	1771	1771	1771	0
293	20241031	151200	26729895	1771	1771	1771	1771	0
294	20241031	151100	26729895	1771	1773	1773	1771	40
295	20241031	151000	26659019	1773	1773	1773	1773	0
296	20241031	150900	26659019	1773	1773	1773	1773	0
297	20241031	150800	26659019	1773	1773	1773	1773	0
298	20241031	150700	26659019	1773	1773	1773	1773	0
299	20241031	150600	26659019	1773	1773	1773	1773	0
300	20241031	150500	26659019	1773	1773	1773	1773	0
301	20241031	150400	26659019	1773	1771	1773	1771	31
302	20241031	150300	26604088	1769	1769	1769	1769	0
303	20241031	150200	26604088	1769	1769	1769	1769	0
304	20241031	150100	26604088	1769	1770	1770	1769	8
305	20241031	150000	26589934	1769	1769	1769	1769	12
306	20241031	145900	26568706	1767	1767	1767	1767	6
307	20241031	145800	26558104	1765	1765	1765	1765	0
308	20241031	145700	26558104	1765	1765	1765	1765	0
309	20241031	145600	26558104	1765	1765	1765	1765	12
310	20241031	145500	26536924	1767	1767	1767	1767	0
311	20241031	145400	26536924	1767	1767	1767	1767	0
312	20241031	145300	26536924	1767	1765	1767	1765	9
313	20241031	145200	26521026	1765	1765	1765	1765	0
314	20241031	145100	26521026	1765	1765	1765	1765	0
315	20241031	145000	26521026	1765	1765	1765	1765	0
316	20241031	144900	26521026	1765	1765	1765	1765	0
317	20241031	144800	26521026	1765	1765	1765	1765	0
318	20241031	144700	26521026	1765	1765	1765	1765	0
319	20241031	144600	26521026	1765	1765	1765	1765	0
320	20241031	144500	26521026	1765	1765	1765	1765	0
321	20241031	144400	26521026	1765	1765	1765	1765	1
322	20241031	144300	26519261	1765	1765	1765	1765	0
323	20241031	144200	26519261	1765	1765	1765	1765	0
324	20241031	144100	26519261	1765	1765	1765	1765	0
325	20241031	144000	26519261	1765	1765	1765	1765	0
326	20241031	143900	26519261	1765	1765	1765	1765	0
327	20241031	143800	26519261	1765	1765	1765	1765	0
328	20241031	143700	26519261	1765	1765	1765	1765	0
329	20241031	143600	26519261	1765	1765	1765	1765	0
330	20241031	143500	26519261	1765	1765	1765	1765	0
331	20241031	143400	26519261	1765	1765	1765	1765	0
332	20241031	143300	26519261	1765	1765	1765	1765	0
333	20241031	143200	26519261	1765	1765	1765	1765	0
334	20241031	143100	26519261	1765	1765	1765	1765	0
335	20241031	143000	26519261	1765	1765	1765	1765	0
336	20241031	142900	26519261	1765	1765	1765	1765	33
337	20241031	142800	26461016	1765	1769	1787	1763	105
338	20241031	142700	26275207	1776	1763	1787	1762	322
339	20241031	142600	25705255	1763	1765	1787	1763	293
340	20241031	142500	25186222	1765	1762	1783	1762	44
341	20241031	142400	25108449	1760	1760	1760	1760	0
342	20241031	142300	25108449	1760	1760	1760	1760	0
343	20241031	142200	25108449	1760	1760	1760	1760	11
344	20241031	142100	25089089	1758	1758	1758	1758	0
345	20241031	142000	25089089	1758	1758	1758	1758	0
346	20241031	141900	25089089	1758	1758	1758	1758	0
347	20241031	141800	25089089	1758	1758	1758	1758	0
348	20241031	141700	25089089	1758	1758	1758	1758	0
349	20241031	141600	25089089	1758	1758	1758	1758	0
350	20241031	141500	25089089	1758	1758	1758	1758	0
351	20241031	141400	25089089	1758	1758	1758	1758	0
352	20241031	141300	25089089	1758	1758	1758	1758	9
353	20241031	141200	25073267	1758	1758	1758	1758	0
354	20241031	141100	25073267	1758	1758	1758	1758	0
355	20241031	141000	25073267	1758	1758	1758	1758	0
356	20241031	140900	25073267	1758	1758	1758	1758	0
357	20241031	140800	25073267	1758	1758	1758	1758	0
358	20241031	140700	25073267	1758	1759	1759	1758	247
359	20241031	140600	24639031	1759	1759	1759	1759	0
360	20241031	140500	24639031	1759	1759	1759	1759	0
361	20241031	140400	24639031	1759	1759	1759	1759	0
362	20241031	140300	24639031	1759	1759	1759	1759	0
363	20241031	140200	24639031	1759	1759	1759	1759	0
364	20241031	140100	24639031	1759	1759	1759	1759	0
365	20241031	140000	24639031	1759	1759	1759	1759	0
366	20241031	135900	24639031	1759	1759	1759	1759	0
367	20241031	135800	24639031	1759	1759	1759	1759	0
368	20241031	135700	24639031	1759	1759	1759	1759	0
369	20241031	135600	24639031	1759	1759	1759	1759	0
370	20241031	135500	24639031	1759	1759	1759	1759	0
371	20241031	135400	24639031	1759	1759	1759	1759	0
372	20241031	135300	24639031	1759	1758	1759	1758	30
373	20241031	135200	24586271	1758	1758	1758	1758	0
374	20241031	135100	24586271	1758	1758	1758	1758	0
375	20241031	135000	24586271	1758	1758	1758	1758	0
376	20241031	134900	24586271	1758	1758	1758	1758	0
377	20241031	134800	24586271	1758	1758	1758	1758	0
378	20241031	134700	24586271	1758	1758	1758	1758	0
379	20241031	134600	24586271	1758	1758	1758	1758	0
380	20241031	134500	24586271	1758	1758	1758	1758	0
381	20241031	134400	24586271	1758	1758	1758	1758	0
382	20241031	134300	24586271	1758	1758	1758	1758	0
383	20241031	134200	24586271	1758	1758	1758	1758	0
384	20241031	134100	24586271	1758	1758	1758	1758	0
385	20241031	134000	24586271	1758	1758	1758	1758	5
386	20241031	133900	24577481	1758	1758	1758	1758	3
387	20241031	133800	24572207	1756	1756	1756	1756	0
388	20241031	133700	24572207	1756	1756	1756	1756	0
389	20241031	133600	24572207	1756	1756	1756	1756	0
390	20241031	133500	24572207	1756	1756	1756	1756	0
391	20241031	133400	24572207	1756	1756	1756	1756	0
392	20241031	133300	24572207	1756	1756	1756	1756	0
393	20241031	133200	24572207	1756	1756	1756	1756	0
394	20241031	133100	24572207	1756	1756	1756	1756	0
395	20241031	133000	24572207	1756	1756	1756	1756	0
396	20241031	132900	24572207	1756	1756	1756	1756	69
397	20241031	132800	24451043	1757	1757	1757	1757	0
398	20241031	132700	24451043	1757	1757	1757	1757	10
399	20241031	132600	24433473	1757	1757	1757	1757	0
400	20241031	132500	24433473	1757	1757	1757	1757	0
401	20241031	132400	24433473	1757	1757	1757	1757	0
402	20241031	132300	24433473	1757	1757	1757	1757	0
403	20241031	132200	24433473	1757	1757	1757	1757	0
404	20241031	132100	24433473	1757	1757	1757	1757	0
405	20241031	132000	24433473	1757	1757	1757	1757	0
406	20241031	131900	24433473	1757	1757	1757	1757	0
407	20241031	131800	24433473	1757	1757	1757	1757	0
408	20241031	131700	24433473	1757	1757	1757	1757	4
409	20241031	131600	24426445	1757	1757	1757	1757	5
410	20241031	131500	24417660	1757	1757	1757	1757	5
411	20241031	131400	24408875	1757	1757	1757	1757	1
412	20241031	131300	24407118	1757	1757	1757	1757	1
413	20241031	131200	24405361	1757	1757	1757	1757	2
414	20241031	131100	24401847	1757	1757	1757	1757	4
415	20241031	131000	24394819	1757	1757	1757	1757	7
416	20241031	130900	24382520	1757	1757	1757	1757	6
417	20241031	130800	24371978	1757	1757	1757	1757	5
418	20241031	130700	24363193	1757	1757	1757	1757	6
419	20241031	130600	24352651	1757	1757	1757	1757	1011
420	20241031	130500	22576324	1756	1756	1756	1756	0
421	20241031	130400	22576324	1756	1760	1760	1755	1511
422	20241031	130300	19922971	1760	1764	1764	1760	1011
423	20241031	130200	18139603	1763	1763	1763	1763	10
424	20241031	130100	18121973	1763	1763	1763	1763	10
425	20241031	130000	18104343	1762	1764	1764	1762	9
426	20241031	125900	18088479	1764	1764	1764	1764	6
427	20241031	125800	18077895	1764	1762	1764	1762	726
428	20241031	125700	16798677	1761	1761	1761	1761	812
429	20241031	125600	15368745	1762	1762	1762	1762	6
430	20241031	125500	15358173	1761	1777	1777	1760	2684
431	20241031	125400	10598372	1777	1777	1777	1777	0
432	20241031	125300	10598372	1777	1777	1777	1777	11
433	20241031	125200	10578825	1775	1775	1775	1775	0
434	20241031	125100	10578825	1775	1775	1775	1775	0
435	20241031	125000	10578825	1775	1775	1775	1775	0
436	20241031	124900	10578825	1775	1775	1775	1775	11
437	20241031	124800	10559300	1774	1774	1774	1774	0
438	20241031	124700	10559300	1774	1774	1774	1774	0
439	20241031	124600	10559300	1774	1774	1774	1774	0
440	20241031	124500	10559300	1774	1774	1774	1774	0
441	20241031	124400	10559300	1774	1774	1774	1774	0
442	20241031	124300	10559300	1774	1774	1774	1774	0
443	20241031	124200	10559300	1774	1774	1774	1774	0
444	20241031	124100	10559300	1774	1774	1774	1774	0
445	20241031	124000	10559300	1774	1774	1774	1774	0
446	20241031	123900	10559300	1774	1774	1774	1774	0
447	20241031	123800	10559300	1774	1774	1774	1774	0
448	20241031	123700	10559300	1774	1774	1774	1774	0
449	20241031	123600	10559300	1774	1774	1774	1774	0
450	20241031	123500	10559300	1774	1774	1774	1774	0
451	20241031	123400	10559300	1774	1774	1774	1774	0
452	20241031	123300	10559300	1774	1774	1774	1774	0
453	20241031	123200	10559300	1774	1774	1774	1774	0
454	20241031	123100	10559300	1774	1774	1774	1774	0
455	20241031	123000	10559300	1774	1774	1774	1774	0
456	20241031	122900	10559300	1774	1774	1774	1774	0
457	20241031	122800	10559300	1774	1774	1774	1774	0
458	20241031	122700	10559300	1774	1774	1774	1774	0
459	20241031	122600	10559300	1774	1774	1774	1774	0
460	20241031	122500	10559300	1774	1774	1774	1774	0
461	20241031	122400	10559300	1774	1774	1774	1774	0
462	20241031	122300	10559300	1774	1774	1774	1774	0
463	20241031	122200	10559300	1774	1774	1774	1774	0
464	20241031	122100	10559300	1774	1774	1774	1774	0
465	20241031	122000	10559300	1774	1774	1774	1774	0
466	20241031	121900	10559300	1774	1774	1774	1774	0
467	20241031	121800	10559300	1774	1774	1774	1774	0
468	20241031	121700	10559300	1774	1774	1774	1774	0
469	20241031	121600	10559300	1774	1774	1774	1774	0
470	20241031	121500	10559300	1774	1774	1774	1774	0
471	20241031	121400	10559300	1774	1774	1774	1774	0
472	20241031	121300	10559300	1774	1774	1774	1774	0
473	20241031	121200	10559300	1774	1774	1774	1774	0
474	20241031	121100	10559300	1774	1774	1774	1774	0
475	20241031	121000	10559300	1774	1774	1774	1774	0
476	20241031	120900	10559300	1774	1774	1774	1774	0
477	20241031	120800	10559300	1774	1774	1774	1774	0
478	20241031	120700	10559300	1774	1774	1774	1774	0
479	20241031	120600	10559300	1774	1774	1774	1774	0
480	20241031	120500	10559300	1774	1774	1774	1774	0
481	20241031	120400	10559300	1774	1774	1774	1774	0
482	20241031	120300	10559300	1774	1774	1774	1774	0
483	20241031	120200	10559300	1774	1774	1774	1774	0
484	20241031	120100	10559300	1774	1774	1774	1774	0
485	20241031	120000	10559300	1774	1774	1774	1774	0
486	20241031	115900	10559300	1774	1774	1774	1774	0
487	20241031	115800	10559300	1774	1774	1774	1774	0
488	20241031	115700	10559300	1774	1774	1774	1774	0
489	20241031	115600	10559300	1774	1774	1774	1774	0
490	20241031	115500	10559300	1774	1774	1774	1774	0
491	20241031	115400	10559300	1774	1774	1774	1774	0
492	20241031	115300	10559300	1774	1774	1774	1774	0
493	20241031	115200	10559300	1774	1774	1789	1774	73
494	20241031	115100	10429038	1773	1773	1773	1773	0
495	20241031	115000	10429038	1773	1773	1773	1773	0
496	20241031	114900	10429038	1773	1773	1773	1773	0
497	20241031	114800	10429038	1773	1773	1773	1773	100
498	20241031	114700	10251738	1772	1772	1772	1772	169
499	20241031	114600	9952270	1770	1770	1770	1770	0
500	20241031	114500	9952270	1770	1770	1770	1770	0
501	20241031	114400	9952270	1770	1770	1770	1770	0
502	20241031	114300	9952270	1770	1770	1770	1770	0
503	20241031	114200	9952270	1770	1770	1770	1770	1
504	20241031	114100	9950500	1773	1773	1773	1773	0
505	20241031	114000	9950500	1773	1773	1773	1773	0
506	20241031	113900	9950500	1773	1773	1773	1773	0
507	20241031	113800	9950500	1773	1771	1773	1770	322
508	20241031	113700	9380357	1770	1770	1770	1770	5
509	20241031	113600	9371507	1773	1773	1773	1773	0
510	20241031	113500	9371507	1773	1773	1773	1773	0
511	20241031	113400	9371507	1773	1773	1773	1773	0
512	20241031	113300	9371507	1773	1770	1773	1770	11
513	20241031	113200	9352034	1769	1769	1769	1769	0
514	20241031	113100	9352034	1769	1769	1769	1769	0
515	20241031	113000	9352034	1769	1769	1769	1769	0
516	20241031	112900	9352034	1769	1769	1769	1769	0
517	20241031	112800	9352034	1769	1769	1769	1769	0
518	20241031	112700	9352034	1769	1769	1769	1769	0
519	20241031	112600	9352034	1769	1769	1769	1769	0
520	20241031	112500	9352034	1769	1769	1769	1769	2
521	20241031	112400	9348496	1776	1776	1776	1776	0
522	20241031	112300	9348496	1776	1770	1776	1770	10
523	20241031	112200	9330767	1772	1772	1772	1772	0
524	20241031	112100	9330767	1772	1772	1772	1772	0
525	20241031	112000	9330767	1772	1772	1772	1770	3
526	20241031	111900	9325453	1770	1770	1772	1770	5
527	20241031	111800	9316601	1770	1775	1775	1768	172
528	20241031	111700	9011642	1776	1776	1776	1776	0
529	20241031	111600	9011642	1776	1776	1776	1776	0
530	20241031	111500	9011642	1776	1776	1776	1776	0
531	20241031	111400	9011642	1776	1776	1776	1776	0
532	20241031	111300	9011642	1776	1776	1776	1776	0
533	20241031	111200	9011642	1776	1776	1776	1776	0
534	20241031	111100	9011642	1776	1776	1776	1776	0
535	20241031	111000	9011642	1776	1776	1776	1776	0
536	20241031	110900	9011642	1776	1776	1776	1776	0
537	20241031	110800	9011642	1776	1776	1776	1776	0
538	20241031	110700	9011642	1776	1776	1776	1776	0
539	20241031	110600	9011642	1776	1776	1776	1776	0
540	20241031	110500	9011642	1776	1776	1776	1776	0
541	20241031	110400	9011642	1776	1776	1776	1776	0
542	20241031	110300	9011642	1776	1776	1776	1776	0
543	20241031	110200	9011642	1776	1776	1776	1776	0
544	20241031	110100	9011642	1776	1776	1776	1776	1
545	20241031	110000	9009866	1772	1776	1785	1772	155
546	20241031	105900	8733720	1775	1775	1775	1775	0
547	20241031	105800	8733720	1775	1775	1775	1775	0
548	20241031	105700	8733720	1775	1775	1775	1775	17
549	20241031	105600	8703545	1775	1768	1775	1768	202
550	20241031	105500	8345050	1770	1768	1770	1768	4
551	20241031	105400	8337974	1770	1767	1770	1767	11
552	20241031	105300	8318522	1767	1766	1769	1766	11
553	20241031	105200	8299085	1769	1766	1772	1766	41
554	20241031	105100	8226480	1768	1768	1768	1766	7
555	20241031	105000	8214110	1766	1766	1768	1766	10
556	20241031	104900	8196441	1768	1767	1771	1766	755
557	20241031	104800	6859615	1765	1762	1766	1762	221
558	20241031	104700	6469744	1760	1760	1760	1760	0
559	20241031	104600	6469744	1760	1760	1760	1760	0
560	20241031	104500	6469744	1760	1760	1760	1760	0
561	20241031	104400	6469744	1760	1760	1760	1760	0
562	20241031	104300	6469744	1760	1757	1760	1757	11
563	20241031	104200	6450389	1759	1761	1761	1757	79
564	20241031	104100	6311363	1761	1761	1761	1761	80
565	20241031	104000	6170483	1760	1760	1760	1760	0
566	20241031	103900	6170483	1760	1757	1760	1757	20
567	20241031	103800	6135303	1759	1760	1760	1757	34
568	20241031	103700	6075472	1761	1757	1761	1757	41
569	20241031	103600	6003298	1759	1758	1760	1757	207
570	20241031	103500	5639004	1756	1756	1756	1756	0
571	20241031	103400	5639004	1756	1756	1756	1756	1
572	20241031	103300	5637248	1759	1759	1759	1759	0
573	20241031	103200	5637248	1759	1757	1759	1756	6
574	20241031	103100	5626702	1759	1758	1759	1756	15
575	20241031	103000	5600341	1757	1757	1758	1757	13
576	20241031	102900	5577494	1756	1756	1756	1756	0
577	20241031	102800	5577494	1756	1756	1756	1756	0
578	20241031	102700	5577494	1756	1756	1756	1756	2
579	20241031	102600	5573982	1759	1759	1759	1759	0
580	20241031	102500	5573982	1759	1759	1759	1759	1
581	20241031	102400	5572223	1757	1757	1757	1757	1
582	20241031	102300	5570466	1756	1756	1756	1756	0
583	20241031	102200	5570466	1756	1756	1756	1756	0
584	20241031	102100	5570466	1756	1756	1756	1756	0
585	20241031	102000	5570466	1756	1756	1756	1756	0
586	20241031	101900	5570466	1756	1756	1756	1756	18
587	20241031	101800	5538858	1756	1756	1756	1756	0
588	20241031	101700	5538858	1756	1756	1756	1756	0
589	20241031	101600	5538858	1756	1756	1756	1756	2
590	20241031	101500	5535346	1757	1757	1757	1757	0
591	20241031	101400	5535346	1757	1755	1757	1755	10
592	20241031	101300	5517783	1757	1756	1757	1756	23
593	20241031	101200	5477383	1757	1756	1757	1756	25
594	20241031	101100	5433476	1757	1757	1757	1755	41
595	20241031	101000	5361487	1756	1756	1756	1756	14
596	20241031	100900	5336903	1756	1756	1756	1756	10
597	20241031	100800	5319343	1757	1757	1757	1757	0
598	20241031	100700	5319343	1757	1757	1757	1757	0
599	20241031	100600	5319343	1757	1757	1757	1757	0
600	20241031	100500	5319343	1757	1757	1757	1757	0
601	20241031	100400	5319343	1757	1757	1757	1757	0
602	20241031	100300	5319343	1757	1756	1759	1756	5
603	20241031	100200	5310557	1758	1755	1758	1755	5
604	20241031	100100	5301774	1756	1759	1759	1756	18
605	20241031	100000	5270159	1757	1756	1759	1756	9
606	20241031	095900	5254341	1758	1756	1758	1756	8
607	20241031	095800	5240285	1758	1758	1758	1755	28
608	20241031	095700	5191126	1756	1758	1759	1756	9
609	20241031	095600	5175306	1756	1760	1760	1756	14
610	20241031	095500	5150670	1760	1760	1760	1760	19
611	20241031	095400	5117230	1760	1760	1760	1760	0
612	20241031	095300	5117230	1760	1760	1760	1760	0
613	20241031	095200	5117230	1760	1760	1760	1760	0
614	20241031	095100	5117230	1760	1760	1760	1760	0
615	20241031	095000	5117230	1760	1760	1760	1756	48
616	20241031	094900	5032759	1760	1760	1760	1760	10
617	20241031	094800	5015159	1760	1760	1760	1757	91
618	20241031	094700	4855007	1760	1759	1760	1757	73
619	20241031	094600	4726574	1760	1758	1760	1756	159
620	20241031	094500	4446778	1756	1755	1758	1755	14
621	20241031	094400	4422187	1757	1755	1757	1755	10
622	20241031	094300	4404627	1757	1760	1760	1755	1206
623	20241031	094200	2287480	1758	1760	1760	1758	13
624	20241031	094100	2264613	1758	1759	1761	1758	10
625	20241031	094000	2247017	1761	1757	1761	1757	14
626	20241031	093900	2222378	1759	1757	1762	1757	13
627	20241031	093800	2199517	1762	1757	1762	1757	26
628	20241031	093700	2153770	1762	1757	1762	1757	12
629	20241031	093600	2132661	1758	1757	1762	1757	12
630	20241031	093500	2111561	1762	1757	1762	1757	21
631	20241031	093400	2074612	1757	1757	1757	1757	3
632	20241031	093300	2069341	1755	1758	1758	1755	3
633	20241031	093200	2064071	1763	1763	1763	1763	0
634	20241031	093100	2064071	1763	1763	1763	1763	0
635	20241031	093000	2064071	1763	1763	1763	1763	0
636	20241031	092900	2064071	1763	1763	1763	1763	0
637	20241031	092800	2064071	1763	1763	1763	1763	0
638	20241031	092700	2064071	1763	1763	1763	1763	0
639	20241031	092600	2064071	1763	1763	1763	1763	0
640	20241031	092500	2064071	1763	1763	1763	1763	0
641	20241031	092400	2064071	1763	1763	1763	1763	0
642	20241031	092300	2064071	1763	1763	1763	1763	3
643	20241031	092200	2058782	1757	1764	1764	1757	20
644	20241031	092100	2023582	1757	1757	1757	1757	1
645	20241031	092000	2021825	1756	1756	1756	1755	3
646	20241031	091900	2016558	1756	1756	1756	1756	1
647	20241031	091800	2014802	1756	1756	1756	1756	1
648	20241031	091700	2013046	1756	1756	1756	1756	1
649	20241031	091600	2011290	1756	1756	1756	1756	1
650	20241031	091500	2009534	1762	1765	1765	1762	14
651	20241031	091400	1984827	1763	1763	1763	1763	393
652	20241031	091300	1291968	1763	1763	1763	1763	21
653	20241031	091200	1254945	1763	1763	1763	1763	11
654	20241031	091100	1235552	1763	1763	1763	1763	352
655	20241031	091000	614976	1763	1763	1763	1763	1
656	20241031	090900	613213	1763	1763	1763	1763	21
657	20241031	090800	576190	1763	1763	1763	1763	1
658	20241031	090700	574427	1763	1763	1763	1763	1
659	20241031	090600	572664	1763	1763	1763	1763	1
660	20241031	090500	570901	1763	1763	1763	1763	1
661	20241031	090400	569138	1763	1763	1763	1763	1
662	20241031	090300	567375	1763	1763	1763	1763	1
663	20241031	090200	565612	1763	1765	1765	1763	8
664	20241031	090100	551494	1763	1762	1764	1762	32
665	20241031	090000	495078	1762	1755	1762	1755	282