KissMeData/191410/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	203800	30602984	1697	1697	1697	1697	8543
3	20241031	203700	30602984	1697	1697	1697	1697	0
4	20241031	203600	30602984	1697	1697	1697	1697	0
5	20241031	203500	30602984	1697	1697	1697	1697	0
6	20241031	203400	30602984	1697	1697	1697	1697	0
7	20241031	203300	30602984	1697	1697	1697	1697	0
8	20241031	203200	30602984	1697	1697	1697	1697	0
9	20241031	203100	30602984	1697	1697	1697	1697	0
10	20241031	203000	30602984	1697	1697	1697	1697	0
11	20241031	202900	30602984	1697	1697	1697	1697	0
12	20241031	202800	30602984	1697	1697	1697	1697	0
13	20241031	202700	30602984	1697	1697	1697	1697	0
14	20241031	202600	30602984	1697	1697	1697	1697	0
15	20241031	202500	30602984	1697	1697	1697	1697	0
16	20241031	202400	30602984	1697	1697	1697	1697	0
17	20241031	202300	30602984	1697	1697	1697	1697	0
18	20241031	202200	30602984	1697	1697	1697	1697	0
19	20241031	202100	30602984	1697	1697	1697	1697	0
20	20241031	202000	30602984	1697	1697	1697	1697	0
21	20241031	201900	30602984	1697	1697	1697	1697	0
22	20241031	201800	30602984	1697	1697	1697	1697	0
23	20241031	201700	30602984	1697	1697	1697	1697	0
24	20241031	201600	30602984	1697	1697	1697	1697	0
25	20241031	201500	30602984	1697	1697	1697	1697	0
26	20241031	201400	30602984	1697	1697	1697	1697	0
27	20241031	201300	30602984	1697	1697	1697	1697	0
28	20241031	201200	30602984	1697	1697	1697	1697	0
29	20241031	201100	30602984	1697	1697	1697	1697	0
30	20241031	201000	30602984	1697	1697	1697	1697	0
31	20241031	200900	30602984	1697	1697	1697	1697	0
32	20241031	200800	30602984	1697	1697	1697	1697	8543
33	20241031	200700	30602984	1697	1697	1697	1697	0
34	20241031	200600	30602984	1697	1697	1697	1697	0
35	20241031	200500	30602984	1697	1697	1697	1697	0
36	20241031	200400	30602984	1697	1697	1697	1697	0
37	20241031	200300	30602984	1697	1697	1697	1697	0
38	20241031	200200	30602984	1697	1697	1697	1697	0
39	20241031	200100	30602984	1697	1697	1697	1697	0
40	20241031	200000	30602984	1697	1697	1697	1697	0
41	20241031	195900	30602984	1697	1697	1697	1697	0
42	20241031	195800	30602984	1697	1697	1697	1697	0
43	20241031	195700	30602984	1697	1697	1697	1697	0
44	20241031	195600	30602984	1697	1697	1697	1697	0
45	20241031	195500	30602984	1697	1697	1697	1697	0
46	20241031	195400	30602984	1697	1697	1697	1697	0
47	20241031	195300	30602984	1697	1697	1697	1697	0
48	20241031	195200	30602984	1697	1697	1697	1697	0
49	20241031	195100	30602984	1697	1697	1697	1697	0
50	20241031	195000	30602984	1697	1697	1697	1697	0
51	20241031	194900	30602984	1697	1697	1697	1697	0
52	20241031	194800	30602984	1697	1697	1697	1697	0
53	20241031	194700	30602984	1697	1697	1697	1697	0
54	20241031	194600	30602984	1697	1697	1697	1697	0
55	20241031	194500	30602984	1697	1697	1697	1697	0
56	20241031	194400	30602984	1697	1697	1697	1697	0
57	20241031	194300	30602984	1697	1697	1697	1697	0
58	20241031	194200	30602984	1697	1697	1697	1697	0
59	20241031	194100	30602984	1697	1697	1697	1697	0
60	20241031	194000	30602984	1697	1697	1697	1697	0
61	20241031	193900	30602984	1697	1697	1697	1697	0
62	20241031	193800	30602984	1697	1697	1697	1697	8543
63	20241031	193700	30602984	1697	1697	1697	1697	0
64	20241031	193600	30602984	1697	1697	1697	1697	0
65	20241031	193500	30602984	1697	1697	1697	1697	0
66	20241031	193400	30602984	1697	1697	1697	1697	0
67	20241031	193300	30602984	1697	1697	1697	1697	0
68	20241031	193200	30602984	1697	1697	1697	1697	0
69	20241031	193100	30602984	1697	1697	1697	1697	0
70	20241031	193000	30602984	1697	1697	1697	1697	0
71	20241031	192900	30602984	1697	1697	1697	1697	0
72	20241031	192800	30602984	1697	1697	1697	1697	0
73	20241031	192700	30602984	1697	1697	1697	1697	0
74	20241031	192600	30602984	1697	1697	1697	1697	0
75	20241031	192500	30602984	1697	1697	1697	1697	0
76	20241031	192400	30602984	1697	1697	1697	1697	0
77	20241031	192300	30602984	1697	1697	1697	1697	0
78	20241031	192200	30602984	1697	1697	1697	1697	0
79	20241031	192100	30602984	1697	1697	1697	1697	0
80	20241031	192000	30602984	1697	1697	1697	1697	0
81	20241031	191900	30602984	1697	1697	1697	1697	0
82	20241031	191800	30602984	1697	1697	1697	1697	0
83	20241031	191700	30602984	1697	1697	1697	1697	0
84	20241031	191600	30602984	1697	1697	1697	1697	0
85	20241031	191500	30602984	1697	1697	1697	1697	0
86	20241031	191400	30602984	1697	1697	1697	1697	0
87	20241031	191300	30602984	1697	1697	1697	1697	0
88	20241031	191200	30602984	1697	1697	1697	1697	0
89	20241031	191100	30602984	1697	1697	1697	1697	0
90	20241031	191000	30602984	1697	1697	1697	1697	0
91	20241031	190900	30602984	1697	1697	1697	1697	0
92	20241031	190800	30602984	1697	1697	1697	1697	8543
93	20241031	190700	30602984	1697	1697	1697	1697	0
94	20241031	190600	30602984	1697	1697	1697	1697	0
95	20241031	190500	30602984	1697	1697	1697	1697	0
96	20241031	190400	30602984	1697	1697	1697	1697	0
97	20241031	190300	30602984	1697	1697	1697	1697	0
98	20241031	190200	30602984	1697	1697	1697	1697	0
99	20241031	190100	30602984	1697	1697	1697	1697	0
100	20241031	190000	30602984	1697	1697	1697	1697	0
101	20241031	185900	30602984	1697	1697	1697	1697	0
102	20241031	185800	30602984	1697	1697	1697	1697	0
103	20241031	185700	30602984	1697	1697	1697	1697	0
104	20241031	185600	30602984	1697	1697	1697	1697	0
105	20241031	185500	30602984	1697	1697	1697	1697	0
106	20241031	185400	30602984	1697	1697	1697	1697	0
107	20241031	185300	30602984	1697	1697	1697	1697	0
108	20241031	185200	30602984	1697	1697	1697	1697	0
109	20241031	185100	30602984	1697	1697	1697	1697	0
110	20241031	185000	30602984	1697	1697	1697	1697	0
111	20241031	184900	30602984	1697	1697	1697	1697	0
112	20241031	184800	30602984	1697	1697	1697	1697	0
113	20241031	184700	30602984	1697	1697	1697	1697	0
114	20241031	184600	30602984	1697	1697	1697	1697	0
115	20241031	184500	30602984	1697	1697	1697	1697	0
116	20241031	184400	30602984	1697	1697	1697	1697	0
117	20241031	184300	30602984	1697	1697	1697	1697	0
118	20241031	184200	30602984	1697	1697	1697	1697	0
119	20241031	184100	30602984	1697	1697	1697	1697	0
120	20241031	184000	30602984	1697	1697	1697	1697	0
121	20241031	183900	30602984	1697	1697	1697	1697	0
122	20241031	183800	30602984	1697	1697	1697	1697	8543
123	20241031	183700	30602984	1697	1697	1697	1697	0
124	20241031	183600	30602984	1697	1697	1697	1697	0
125	20241031	183500	30602984	1697	1697	1697	1697	0
126	20241031	183400	30602984	1697	1697	1697	1697	0
127	20241031	183300	30602984	1697	1697	1697	1697	0
128	20241031	183200	30602984	1697	1697	1697	1697	0
129	20241031	183100	30602984	1697	1697	1697	1697	0
130	20241031	183000	30602984	1697	1697	1697	1697	0
131	20241031	182900	30602984	1697	1697	1697	1697	0
132	20241031	182800	30602984	1697	1697	1697	1697	0
133	20241031	182700	30602984	1697	1697	1697	1697	0
134	20241031	182600	30602984	1697	1697	1697	1697	0
135	20241031	182500	30602984	1697	1697	1697	1697	0
136	20241031	182400	30602984	1697	1697	1697	1697	0
137	20241031	182300	30602984	1697	1697	1697	1697	0
138	20241031	182200	30602984	1697	1697	1697	1697	0
139	20241031	182100	30602984	1697	1697	1697	1697	0
140	20241031	182000	30602984	1697	1697	1697	1697	0
141	20241031	181900	30602984	1697	1697	1697	1697	0
142	20241031	181800	30602984	1697	1697	1697	1697	0
143	20241031	181700	30602984	1697	1697	1697	1697	0
144	20241031	181600	30602984	1697	1697	1697	1697	0
145	20241031	181500	30602984	1697	1697	1697	1697	0
146	20241031	181400	30602984	1697	1697	1697	1697	0
147	20241031	181300	30602984	1697	1697	1697	1697	0
148	20241031	181200	30602984	1697	1697	1697	1697	0
149	20241031	181100	30602984	1697	1697	1697	1697	0
150	20241031	181000	30602984	1697	1697	1697	1697	0
151	20241031	180900	30602984	1697	1697	1697	1697	0
152	20241031	180800	30602984	1697	1697	1697	1697	8543
153	20241031	180700	30602984	1697	1697	1697	1697	0
154	20241031	180600	30602984	1697	1697	1697	1697	0
155	20241031	180500	30602984	1697	1697	1697	1697	0
156	20241031	180400	30602984	1697	1697	1697	1697	0
157	20241031	180300	30602984	1697	1697	1697	1697	0
158	20241031	180200	30602984	1697	1697	1697	1697	0
159	20241031	180100	30602984	1697	1697	1697	1697	0
160	20241031	180000	30602984	1697	1697	1697	1697	0
161	20241031	175900	30602984	1697	1697	1697	1697	0
162	20241031	175800	30602984	1697	1697	1697	1697	0
163	20241031	175700	30602984	1697	1697	1697	1697	0
164	20241031	175600	30602984	1697	1697	1697	1697	0
165	20241031	175500	30602984	1697	1697	1697	1697	0
166	20241031	175400	30602984	1697	1697	1697	1697	0
167	20241031	175300	30602984	1697	1697	1697	1697	0
168	20241031	175200	30602984	1697	1697	1697	1697	0
169	20241031	175100	30602984	1697	1697	1697	1697	0
170	20241031	175000	30602984	1697	1697	1697	1697	0
171	20241031	174900	30602984	1697	1697	1697	1697	0
172	20241031	174800	30602984	1697	1697	1697	1697	0
173	20241031	174700	30602984	1697	1697	1697	1697	0
174	20241031	174600	30602984	1697	1697	1697	1697	0
175	20241031	174500	30602984	1697	1697	1697	1697	0
176	20241031	174400	30602984	1697	1697	1697	1697	0
177	20241031	174300	30602984	1697	1697	1697	1697	0
178	20241031	174200	30602984	1697	1697	1697	1697	0
179	20241031	174100	30602984	1697	1697	1697	1697	0
180	20241031	174000	30602984	1697	1697	1697	1697	0
181	20241031	173900	30602984	1697	1697	1697	1697	0
182	20241031	173800	30602984	1697	1697	1697	1697	8543
183	20241031	173700	30602984	1697	1697	1697	1697	0
184	20241031	173600	30602984	1697	1697	1697	1697	0
185	20241031	173500	30602984	1697	1697	1697	1697	0
186	20241031	173400	30602984	1697	1697	1697	1697	0
187	20241031	173300	30602984	1697	1697	1697	1697	0
188	20241031	173200	30602984	1697	1697	1697	1697	0
189	20241031	173100	30602984	1697	1697	1697	1697	0
190	20241031	173000	30602984	1697	1697	1697	1697	0
191	20241031	172900	30602984	1697	1697	1697	1697	0
192	20241031	172800	30602984	1697	1697	1697	1697	0
193	20241031	172700	30602984	1697	1697	1697	1697	0
194	20241031	172600	30602984	1697	1697	1697	1697	0
195	20241031	172500	30602984	1697	1697	1697	1697	0
196	20241031	172400	30602984	1697	1697	1697	1697	0
197	20241031	172300	30602984	1697	1697	1697	1697	0
198	20241031	172200	30602984	1697	1697	1697	1697	0
199	20241031	172100	30602984	1697	1697	1697	1697	0
200	20241031	172000	30602984	1697	1697	1697	1697	0
201	20241031	171900	30602984	1697	1697	1697	1697	0
202	20241031	171800	30602984	1697	1697	1697	1697	0
203	20241031	171700	30602984	1697	1697	1697	1697	0
204	20241031	171600	30602984	1697	1697	1697	1697	0
205	20241031	171500	30602984	1697	1697	1697	1697	0
206	20241031	171400	30602984	1697	1697	1697	1697	0
207	20241031	171300	30602984	1697	1697	1697	1697	0
208	20241031	171200	30602984	1697	1697	1697	1697	0
209	20241031	171100	30602984	1697	1697	1697	1697	0
210	20241031	171000	30602984	1697	1697	1697	1697	0
211	20241031	170900	30602984	1697	1697	1697	1697	0
212	20241031	170800	30602984	1697	1697	1697	1697	8543
213	20241031	170700	30602984	1697	1697	1697	1697	0
214	20241031	170600	30602984	1697	1697	1697	1697	0
215	20241031	170500	30602984	1697	1697	1697	1697	0
216	20241031	170400	30602984	1697	1697	1697	1697	0
217	20241031	170300	30602984	1697	1697	1697	1697	0
218	20241031	170200	30602984	1697	1697	1697	1697	0
219	20241031	170100	30602984	1697	1697	1697	1697	0
220	20241031	170000	30602984	1697	1697	1697	1697	0
221	20241031	165900	30602984	1697	1697	1697	1697	0
222	20241031	165800	30602984	1697	1697	1697	1697	0
223	20241031	165700	30602984	1697	1697	1697	1697	0
224	20241031	165600	30602984	1697	1697	1697	1697	0
225	20241031	165500	30602984	1697	1697	1697	1697	0
226	20241031	165400	30602984	1697	1697	1697	1697	0
227	20241031	165300	30602984	1697	1697	1697	1697	0
228	20241031	165200	30602984	1697	1697	1697	1697	0
229	20241031	165100	30602984	1697	1697	1697	1697	0
230	20241031	165000	30602984	1697	1697	1697	1697	0
231	20241031	164900	30602984	1697	1697	1697	1697	0
232	20241031	164800	30602984	1697	1697	1697	1697	0
233	20241031	164700	30602984	1697	1697	1697	1697	0
234	20241031	164600	30602984	1697	1697	1697	1697	0
235	20241031	164500	30602984	1697	1697	1697	1697	0
236	20241031	164400	30602984	1697	1697	1697	1697	0
237	20241031	164300	30602984	1697	1697	1697	1697	0
238	20241031	164200	30602984	1697	1697	1697	1697	0
239	20241031	164100	30602984	1697	1697	1697	1697	0
240	20241031	164000	30602984	1697	1697	1697	1697	0
241	20241031	163900	30602984	1697	1697	1697	1697	0
242	20241031	163800	30602984	1697	1697	1697	1697	8543
243	20241031	163700	30602984	1697	1697	1697	1697	0
244	20241031	163600	30602984	1697	1697	1697	1697	0
245	20241031	163500	30602984	1697	1697	1697	1697	0
246	20241031	163400	30602984	1697	1697	1697	1697	0
247	20241031	163300	30602984	1697	1697	1697	1697	0
248	20241031	163200	30602984	1697	1697	1697	1697	0
249	20241031	163100	30602984	1697	1697	1697	1697	0
250	20241031	163000	30602984	1697	1697	1697	1697	0
251	20241031	162900	30602984	1697	1697	1697	1697	0
252	20241031	162800	30602984	1697	1697	1697	1697	0
253	20241031	162700	30602984	1697	1697	1697	1697	0
254	20241031	162600	30602984	1697	1697	1697	1697	0
255	20241031	162500	30602984	1697	1697	1697	1697	0
256	20241031	162400	30602984	1697	1697	1697	1697	0
257	20241031	162300	30602984	1697	1697	1697	1697	0
258	20241031	162200	30602984	1697	1697	1697	1697	0
259	20241031	162100	30602984	1697	1697	1697	1697	0
260	20241031	162000	30602984	1697	1697	1697	1697	0
261	20241031	161900	30602984	1697	1697	1697	1697	0
262	20241031	161800	30602984	1697	1697	1697	1697	0
263	20241031	161700	30602984	1697	1697	1697	1697	0
264	20241031	161600	30602984	1697	1697	1697	1697	0
265	20241031	161500	30602984	1697	1697	1697	1697	0
266	20241031	161400	30602984	1697	1697	1697	1697	0
267	20241031	161300	30602984	1697	1697	1697	1697	0
268	20241031	161200	30602984	1697	1697	1697	1697	0
269	20241031	161100	30602984	1697	1697	1697	1697	0
270	20241031	161000	30602984	1697	1697	1697	1697	0
271	20241031	160900	30602984	1697	1697	1697	1697	0
272	20241031	160800	30602984	1697	1697	1697	1697	8543
273	20241031	160700	30602984	1697	1697	1697	1697	0
274	20241031	160600	30602984	1697	1697	1697	1697	0
275	20241031	160500	30602984	1697	1697	1697	1697	0
276	20241031	160400	30602984	1697	1697	1697	1697	0
277	20241031	160300	30602984	1697	1697	1697	1697	0
278	20241031	160200	30602984	1697	1697	1697	1697	0
279	20241031	160100	30602984	1697	1697	1697	1697	0
280	20241031	160000	30602984	1697	1697	1697	1697	0
281	20241031	155900	30602984	1697	1697	1697	1697	0
282	20241031	155800	30602984	1697	1697	1697	1697	0
283	20241031	155700	30602984	1697	1697	1697	1697	0
284	20241031	155600	30602984	1697	1697	1697	1697	0
285	20241031	155500	30602984	1697	1697	1697	1697	0
286	20241031	155400	30602984	1697	1697	1697	1697	0
287	20241031	155300	30602984	1697	1697	1697	1697	0
288	20241031	155200	30602984	1697	1697	1697	1697	0
289	20241031	155100	30602984	1697	1697	1697	1697	0
290	20241031	155000	30602984	1697	1697	1697	1697	0
291	20241031	154900	30602984	1697	1697	1697	1697	0
292	20241031	154800	30602984	1697	1697	1697	1697	0
293	20241031	154700	30602984	1697	1697	1697	1697	0
294	20241031	154600	30602984	1697	1697	1697	1697	0
295	20241031	154500	30602984	1697	1697	1697	1697	0
296	20241031	154400	30602984	1697	1697	1697	1697	0
297	20241031	154300	30602984	1697	1697	1697	1697	0
298	20241031	154200	30602984	1697	1697	1697	1697	0
299	20241031	154100	30602984	1697	1697	1697	1697	0
300	20241031	154000	30602984	1697	1697	1697	1697	0
301	20241031	153900	30602984	1697	1697	1697	1697	0
302	20241031	153800	30602984	1697	1697	1697	1697	8543
303	20241031	153700	30602984	1697	1697	1697	1697	0
304	20241031	153600	30602984	1697	1697	1697	1697	0
305	20241031	153500	30602984	1697	1697	1697	1697	0
306	20241031	153400	30602984	1697	1697	1697	1697	0
307	20241031	153300	30602984	1697	1697	1697	1697	0
308	20241031	153200	30602984	1697	1697	1697	1697	0
309	20241031	153100	30602984	1697	1697	1697	1697	0
310	20241031	153000	30602984	1697	1697	1697	1697	8543
311	20241031	152900	16105513	1706	1706	1706	1706	0
312	20241031	152800	16105513	1706	1706	1706	1706	0
313	20241031	152700	16105513	1706	1706	1706	1706	0
314	20241031	152600	16105513	1706	1706	1706	1706	0
315	20241031	152500	16105513	1706	1706	1706	1706	0
316	20241031	152400	16105513	1706	1706	1706	1706	0
317	20241031	152300	16105513	1706	1706	1706	1706	0
318	20241031	152200	16105513	1706	1706	1706	1706	0
319	20241031	152100	16105513	1706	1706	1706	1706	0
320	20241031	152000	16105513	1706	1706	1706	1706	0
321	20241031	151900	16105513	1706	1706	1706	1706	0
322	20241031	151800	16105513	1706	1706	1706	1706	0
323	20241031	151700	16105513	1706	1706	1706	1706	0
324	20241031	151600	16105513	1706	1706	1706	1706	0
325	20241031	151500	16105513	1706	1706	1706	1706	0
326	20241031	151400	16105513	1706	1705	1706	1705	2
327	20241031	151300	16102102	1705	1705	1705	1705	94
328	20241031	151200	15941832	1706	1706	1706	1706	0
329	20241031	151100	15941832	1706	1706	1706	1706	0
330	20241031	151000	15941832	1706	1706	1706	1706	0
331	20241031	150900	15941832	1706	1706	1706	1706	0
332	20241031	150800	15941832	1706	1706	1706	1706	0
333	20241031	150700	15941832	1706	1706	1706	1706	1
334	20241031	150600	15940126	1705	1705	1705	1705	144
335	20241031	150500	15694606	1705	1705	1705	1705	0
336	20241031	150400	15694606	1705	1705	1705	1705	0
337	20241031	150300	15694606	1705	1705	1705	1705	0
338	20241031	150200	15694606	1705	1705	1705	1705	0
339	20241031	150100	15694606	1705	1705	1705	1705	0
340	20241031	150000	15694606	1705	1705	1705	1705	0
341	20241031	145900	15694606	1705	1705	1705	1705	0
342	20241031	145800	15694606	1705	1705	1705	1705	0
343	20241031	145700	15694606	1705	1704	1705	1704	100
344	20241031	145600	15524189	1704	1704	1704	1704	0
345	20241031	145500	15524189	1704	1704	1704	1704	0
346	20241031	145400	15524189	1704	1704	1704	1704	0
347	20241031	145300	15524189	1704	1704	1704	1704	0
348	20241031	145200	15524189	1704	1704	1704	1704	0
349	20241031	145100	15524189	1704	1704	1704	1704	0
350	20241031	145000	15524189	1704	1704	1704	1704	0
351	20241031	144900	15524189	1704	1704	1704	1704	0
352	20241031	144800	15524189	1704	1703	1704	1703	2
353	20241031	144700	15520782	1703	1703	1703	1703	0
354	20241031	144600	15520782	1703	1703	1703	1703	0
355	20241031	144500	15520782	1703	1703	1703	1703	0
356	20241031	144400	15520782	1703	1702	1703	1702	3
357	20241031	144300	15515675	1702	1702	1702	1702	0
358	20241031	144200	15515675	1702	1702	1702	1702	0
359	20241031	144100	15515675	1702	1702	1702	1702	1
360	20241031	144000	15513973	1701	1701	1701	1701	0
361	20241031	143900	15513973	1701	1699	1701	1699	765
362	20241031	143800	14213772	1699	1699	1699	1699	0
363	20241031	143700	14213772	1699	1699	1699	1699	0
364	20241031	143600	14213772	1699	1699	1699	1699	0
365	20241031	143500	14213772	1699	1699	1699	1699	0
366	20241031	143400	14213772	1699	1698	1699	1698	87
367	20241031	143300	14066045	1697	1697	1697	1697	500
368	20241031	143200	13217545	1698	1697	1698	1697	801
369	20241031	143100	11858247	1697	1695	1697	1695	155
370	20241031	143000	11595516	1695	1695	1695	1695	0
371	20241031	142900	11595516	1695	1695	1695	1695	0
372	20241031	142800	11595516	1695	1695	1695	1695	0
373	20241031	142700	11595516	1695	1695	1695	1695	0
374	20241031	142600	11595516	1695	1695	1695	1695	0
375	20241031	142500	11595516	1695	1695	1695	1695	0
376	20241031	142400	11595516	1695	1695	1695	1695	0
377	20241031	142300	11595516	1695	1695	1695	1695	0
378	20241031	142200	11595516	1695	1695	1695	1695	0
379	20241031	142100	11595516	1695	1695	1695	1695	0
380	20241031	142000	11595516	1695	1695	1695	1695	0
381	20241031	141900	11595516	1695	1695	1695	1695	0
382	20241031	141800	11595516	1695	1695	1695	1695	0
383	20241031	141700	11595516	1695	1695	1695	1695	0
384	20241031	141600	11595516	1695	1695	1695	1695	0
385	20241031	141500	11595516	1695	1695	1695	1695	0
386	20241031	141400	11595516	1695	1695	1695	1695	0
387	20241031	141300	11595516	1695	1695	1695	1695	0
388	20241031	141200	11595516	1695	1695	1695	1695	0
389	20241031	141100	11595516	1695	1695	1695	1695	0
390	20241031	141000	11595516	1695	1695	1695	1695	0
391	20241031	140900	11595516	1695	1695	1695	1695	0
392	20241031	140800	11595516	1695	1695	1695	1695	0
393	20241031	140700	11595516	1695	1695	1695	1695	0
394	20241031	140600	11595516	1695	1695	1695	1695	0
395	20241031	140500	11595516	1695	1692	1695	1689	623
396	20241031	140400	10543159	1695	1695	1695	1695	0
397	20241031	140300	10543159	1695	1695	1695	1695	0
398	20241031	140200	10543159	1695	1695	1695	1695	0
399	20241031	140100	10543159	1695	1695	1695	1695	0
400	20241031	140000	10543159	1695	1695	1695	1695	0
401	20241031	135900	10543159	1695	1695	1695	1695	0
402	20241031	135800	10543159	1695	1692	1695	1692	5
403	20241031	135700	10534693	1695	1695	1695	1695	0
404	20241031	135600	10534693	1695	1695	1695	1695	0
405	20241031	135500	10534693	1695	1695	1695	1695	0
406	20241031	135400	10534693	1695	1695	1695	1695	0
407	20241031	135300	10534693	1695	1695	1695	1695	0
408	20241031	135200	10534693	1695	1695	1695	1695	0
409	20241031	135100	10534693	1695	1695	1695	1695	0
410	20241031	135000	10534693	1695	1695	1695	1695	0
411	20241031	134900	10534693	1695	1695	1695	1695	0
412	20241031	134800	10534693	1695	1695	1695	1695	0
413	20241031	134700	10534693	1695	1695	1695	1695	0
414	20241031	134600	10534693	1695	1695	1695	1695	0
415	20241031	134500	10534693	1695	1695	1695	1695	0
416	20241031	134400	10534693	1695	1695	1695	1695	0
417	20241031	134300	10534693	1695	1695	1695	1695	0
418	20241031	134200	10534693	1695	1695	1695	1695	0
419	20241031	134100	10534693	1695	1695	1695	1695	0
420	20241031	134000	10534693	1695	1695	1695	1695	0
421	20241031	133900	10534693	1695	1695	1695	1695	0
422	20241031	133800	10534693	1695	1695	1695	1695	0
423	20241031	133700	10534693	1695	1695	1695	1695	0
424	20241031	133600	10534693	1695	1695	1695	1695	0
425	20241031	133500	10534693	1695	1695	1695	1695	1
426	20241031	133400	10532998	1694	1694	1694	1694	0
427	20241031	133300	10532998	1694	1694	1694	1694	2
428	20241031	133200	10529610	1692	1691	1692	1691	296
429	20241031	133100	10029025	1691	1691	1691	1691	0
430	20241031	133000	10029025	1691	1691	1691	1691	0
431	20241031	132900	10029025	1691	1691	1691	1691	0
432	20241031	132800	10029025	1691	1691	1691	1691	0
433	20241031	132700	10029025	1691	1691	1691	1691	143
434	20241031	132600	9787212	1691	1691	1691	1691	0
435	20241031	132500	9787212	1691	1691	1691	1691	0
436	20241031	132400	9787212	1691	1691	1691	1691	0
437	20241031	132300	9787212	1691	1691	1691	1691	0
438	20241031	132200	9787212	1691	1691	1691	1691	0
439	20241031	132100	9787212	1691	1691	1691	1691	0
440	20241031	132000	9787212	1691	1691	1691	1691	0
441	20241031	131900	9787212	1691	1691	1691	1691	0
442	20241031	131800	9787212	1691	1691	1691	1691	0
443	20241031	131700	9787212	1691	1691	1691	1691	0
444	20241031	131600	9787212	1691	1691	1691	1691	0
445	20241031	131500	9787212	1691	1691	1691	1691	0
446	20241031	131400	9787212	1691	1691	1691	1691	0
447	20241031	131300	9787212	1691	1691	1691	1691	1
448	20241031	131200	9785521	1690	1690	1690	1690	0
449	20241031	131100	9785521	1690	1690	1690	1690	0
450	20241031	131000	9785521	1690	1690	1690	1690	0
451	20241031	130900	9785521	1690	1690	1690	1690	0
452	20241031	130800	9785521	1690	1690	1690	1690	0
453	20241031	130700	9785521	1690	1690	1690	1690	0
454	20241031	130600	9785521	1690	1690	1690	1690	1959
455	20241031	130500	6474811	1690	1690	1690	1690	0
456	20241031	130400	6474811	1690	1690	1690	1690	0
457	20241031	130300	6474811	1690	1690	1690	1690	0
458	20241031	130200	6474811	1690	1690	1690	1690	0
459	20241031	130100	6474811	1690	1690	1690	1690	0
460	20241031	130000	6474811	1690	1690	1690	1690	0
461	20241031	125900	6474811	1690	1690	1690	1690	0
462	20241031	125800	6474811	1690	1690	1690	1690	0
463	20241031	125700	6474811	1690	1690	1690	1690	0
464	20241031	125600	6474811	1690	1690	1690	1690	0
465	20241031	125500	6474811	1690	1690	1690	1690	0
466	20241031	125400	6474811	1690	1690	1690	1690	0
467	20241031	125300	6474811	1690	1690	1690	1690	0
468	20241031	125200	6474811	1690	1690	1690	1690	0
469	20241031	125100	6474811	1690	1690	1690	1690	0
470	20241031	125000	6474811	1690	1690	1690	1690	0
471	20241031	124900	6474811	1690	1690	1690	1690	0
472	20241031	124800	6474811	1690	1690	1690	1690	0
473	20241031	124700	6474811	1690	1690	1690	1690	0
474	20241031	124600	6474811	1690	1690	1690	1690	0
475	20241031	124500	6474811	1690	1689	1690	1689	240
476	20241031	124400	6069450	1689	1689	1689	1689	740
477	20241031	124300	4819590	1682	1682	1682	1682	0
478	20241031	124200	4819590	1682	1689	1689	1682	328
479	20241031	124100	4267068	1691	1691	1691	1691	0
480	20241031	124000	4267068	1691	1691	1691	1691	0
481	20241031	123900	4267068	1691	1691	1691	1691	0
482	20241031	123800	4267068	1691	1691	1691	1691	0
483	20241031	123700	4267068	1691	1691	1691	1691	0
484	20241031	123600	4267068	1691	1691	1691	1691	0
485	20241031	123500	4267068	1691	1691	1691	1691	0
486	20241031	123400	4267068	1691	1691	1691	1691	0
487	20241031	123300	4267068	1691	1691	1691	1691	0
488	20241031	123200	4267068	1691	1691	1691	1691	0
489	20241031	123100	4267068	1691	1691	1691	1691	0
490	20241031	123000	4267068	1691	1691	1691	1691	0
491	20241031	122900	4267068	1691	1691	1691	1691	0
492	20241031	122800	4267068	1691	1691	1691	1691	0
493	20241031	122700	4267068	1691	1691	1691	1691	0
494	20241031	122600	4267068	1691	1691	1691	1691	0
495	20241031	122500	4267068	1691	1691	1691	1691	0
496	20241031	122400	4267068	1691	1691	1691	1691	0
497	20241031	122300	4267068	1691	1691	1691	1691	0
498	20241031	122200	4267068	1691	1691	1691	1691	0
499	20241031	122100	4267068	1691	1691	1691	1691	0
500	20241031	122000	4267068	1691	1691	1691	1691	0
501	20241031	121900	4267068	1691	1691	1691	1691	0
502	20241031	121800	4267068	1691	1691	1691	1691	0
503	20241031	121700	4267068	1691	1691	1691	1691	0
504	20241031	121600	4267068	1691	1691	1691	1691	0
505	20241031	121500	4267068	1691	1691	1691	1691	0
506	20241031	121400	4267068	1691	1691	1691	1691	0
507	20241031	121300	4267068	1691	1691	1691	1691	0
508	20241031	121200	4267068	1691	1690	1691	1690	10
509	20241031	121100	4250159	1691	1691	1691	1691	0
510	20241031	121000	4250159	1691	1691	1691	1691	0
511	20241031	120900	4250159	1691	1691	1691	1691	0
512	20241031	120800	4250159	1691	1691	1691	1691	0
513	20241031	120700	4250159	1691	1691	1691	1691	0
514	20241031	120600	4250159	1691	1691	1691	1691	0
515	20241031	120500	4250159	1691	1691	1691	1691	0
516	20241031	120400	4250159	1691	1691	1691	1691	0
517	20241031	120300	4250159	1691	1691	1691	1691	0
518	20241031	120200	4250159	1691	1691	1691	1691	0
519	20241031	120100	4250159	1691	1691	1691	1691	0
520	20241031	120000	4250159	1691	1691	1691	1691	0
521	20241031	115900	4250159	1691	1691	1691	1691	0
522	20241031	115800	4250159	1691	1691	1691	1691	0
523	20241031	115700	4250159	1691	1691	1691	1691	0
524	20241031	115600	4250159	1691	1691	1691	1691	0
525	20241031	115500	4250159	1691	1691	1691	1691	0
526	20241031	115400	4250159	1691	1691	1691	1691	0
527	20241031	115300	4250159	1691	1691	1691	1691	0
528	20241031	115200	4250159	1691	1691	1691	1691	0
529	20241031	115100	4250159	1691	1691	1691	1691	0
530	20241031	115000	4250159	1691	1691	1691	1691	0
531	20241031	114900	4250159	1691	1691	1691	1691	0
532	20241031	114800	4250159	1691	1691	1691	1691	0
533	20241031	114700	4250159	1691	1691	1691	1691	0
534	20241031	114600	4250159	1691	1691	1691	1691	0
535	20241031	114500	4250159	1691	1691	1691	1691	0
536	20241031	114400	4250159	1691	1691	1691	1691	0
537	20241031	114300	4250159	1691	1691	1691	1691	0
538	20241031	114200	4250159	1691	1691	1691	1691	0
539	20241031	114100	4250159	1691	1691	1691	1691	0
540	20241031	114000	4250159	1691	1691	1691	1691	0
541	20241031	113900	4250159	1691	1691	1691	1691	0
542	20241031	113800	4250159	1691	1691	1691	1691	0
543	20241031	113700	4250159	1691	1691	1691	1691	0
544	20241031	113600	4250159	1691	1691	1691	1691	0
545	20241031	113500	4250159	1691	1691	1691	1691	0
546	20241031	113400	4250159	1691	1691	1691	1691	0
547	20241031	113300	4250159	1691	1691	1691	1691	0
548	20241031	113200	4250159	1691	1691	1691	1691	0
549	20241031	113100	4250159	1691	1691	1691	1691	0
550	20241031	113000	4250159	1691	1691	1691	1691	0
551	20241031	112900	4250159	1691	1691	1691	1691	0
552	20241031	112800	4250159	1691	1691	1691	1691	0
553	20241031	112700	4250159	1691	1691	1691	1691	0
554	20241031	112600	4250159	1691	1691	1691	1691	0
555	20241031	112500	4250159	1691	1691	1691	1691	0
556	20241031	112400	4250159	1691	1691	1691	1691	0
557	20241031	112300	4250159	1691	1691	1691	1691	0
558	20241031	112200	4250159	1691	1691	1691	1691	0
559	20241031	112100	4250159	1691	1691	1691	1691	0
560	20241031	112000	4250159	1691	1691	1691	1691	0
561	20241031	111900	4250159	1691	1691	1691	1691	0
562	20241031	111800	4250159	1691	1691	1691	1691	0
563	20241031	111700	4250159	1691	1691	1691	1691	0
564	20241031	111600	4250159	1691	1691	1691	1691	0
565	20241031	111500	4250159	1691	1691	1691	1691	0
566	20241031	111400	4250159	1691	1691	1691	1691	0
567	20241031	111300	4250159	1691	1691	1691	1691	0
568	20241031	111200	4250159	1691	1691	1691	1691	0
569	20241031	111100	4250159	1691	1691	1691	1691	0
570	20241031	111000	4250159	1691	1691	1691	1691	0
571	20241031	110900	4250159	1691	1691	1691	1691	0
572	20241031	110800	4250159	1691	1691	1691	1691	0
573	20241031	110700	4250159	1691	1691	1691	1691	0
574	20241031	110600	4250159	1691	1691	1691	1691	0
575	20241031	110500	4250159	1691	1691	1691	1691	0
576	20241031	110400	4250159	1691	1691	1691	1691	0
577	20241031	110300	4250159	1691	1691	1691	1691	0
578	20241031	110200	4250159	1691	1691	1691	1691	0
579	20241031	110100	4250159	1691	1691	1691	1691	0
580	20241031	110000	4250159	1691	1691	1691	1691	0
581	20241031	105900	4250159	1691	1691	1691	1691	0
582	20241031	105800	4250159	1691	1691	1691	1691	0
583	20241031	105700	4250159	1691	1691	1691	1691	0
584	20241031	105600	4250159	1691	1691	1691	1691	0
585	20241031	105500	4250159	1691	1691	1691	1691	0
586	20241031	105400	4250159	1691	1691	1691	1691	0
587	20241031	105300	4250159	1691	1691	1691	1691	0
588	20241031	105200	4250159	1691	1691	1691	1691	0
589	20241031	105100	4250159	1691	1691	1691	1691	0
590	20241031	105000	4250159	1691	1691	1691	1691	0
591	20241031	104900	4250159	1691	1691	1691	1691	0
592	20241031	104800	4250159	1691	1691	1691	1691	0
593	20241031	104700	4250159	1691	1691	1691	1691	0
594	20241031	104600	4250159	1691	1691	1691	1691	0
595	20241031	104500	4250159	1691	1691	1691	1691	0
596	20241031	104400	4250159	1691	1691	1691	1691	0
597	20241031	104300	4250159	1691	1691	1691	1691	0
598	20241031	104200	4250159	1691	1691	1691	1691	0
599	20241031	104100	4250159	1691	1691	1691	1691	0
600	20241031	104000	4250159	1691	1691	1691	1691	0
601	20241031	103900	4250159	1691	1691	1691	1691	0
602	20241031	103800	4250159	1691	1691	1691	1691	0
603	20241031	103700	4250159	1691	1691	1691	1691	0
604	20241031	103600	4250159	1691	1691	1691	1691	0
605	20241031	103500	4250159	1691	1691	1691	1691	0
606	20241031	103400	4250159	1691	1691	1691	1691	0
607	20241031	103300	4250159	1691	1691	1691	1691	0
608	20241031	103200	4250159	1691	1691	1691	1691	0
609	20241031	103100	4250159	1691	1691	1691	1691	0
610	20241031	103000	4250159	1691	1691	1691	1691	0
611	20241031	102900	4250159	1691	1691	1691	1691	0
612	20241031	102800	4250159	1691	1691	1691	1691	0
613	20241031	102700	4250159	1691	1691	1691	1691	0
614	20241031	102600	4250159	1691	1691	1691	1691	0
615	20241031	102500	4250159	1691	1691	1691	1691	0
616	20241031	102400	4250159	1691	1691	1691	1691	0
617	20241031	102300	4250159	1691	1690	1691	1690	2
618	20241031	102200	4246778	1691	1691	1691	1691	0
619	20241031	102100	4246778	1691	1691	1691	1691	0
620	20241031	102000	4246778	1691	1691	1691	1691	0
621	20241031	101900	4246778	1691	1691	1691	1691	1
622	20241031	101800	4245087	1679	1679	1679	1679	0
623	20241031	101700	4245087	1679	1682	1682	1679	501
624	20241031	101600	3403355	1683	1684	1684	1683	109
625	20241031	101500	3219906	1692	1692	1692	1692	0
626	20241031	101400	3219906	1692	1692	1692	1692	0
627	20241031	101300	3219906	1692	1692	1692	1692	0
628	20241031	101200	3219906	1692	1692	1692	1692	0
629	20241031	101100	3219906	1692	1692	1692	1692	0
630	20241031	101000	3219906	1692	1692	1692	1692	0
631	20241031	100900	3219906	1692	1692	1692	1692	2
632	20241031	100800	3216522	1692	1692	1692	1692	0
633	20241031	100700	3216522	1692	1692	1692	1692	0
634	20241031	100600	3216522	1692	1692	1692	1692	0
635	20241031	100500	3216522	1692	1692	1692	1692	15
636	20241031	100400	3191142	1692	1692	1692	1692	27
637	20241031	100300	3145458	1692	1692	1692	1692	0
638	20241031	100200	3145458	1692	1692	1692	1692	0
639	20241031	100100	3145458	1692	1692	1692	1692	0
640	20241031	100000	3145458	1692	1692	1692	1692	0
641	20241031	095900	3145458	1692	1692	1692	1692	0
642	20241031	095800	3145458	1692	1692	1692	1692	0
643	20241031	095700	3145458	1692	1692	1692	1692	0
644	20241031	095600	3145458	1692	1692	1692	1692	0
645	20241031	095500	3145458	1692	1692	1692	1692	0
646	20241031	095400	3145458	1692	1692	1692	1692	0
647	20241031	095300	3145458	1692	1692	1692	1692	0
648	20241031	095200	3145458	1692	1692	1692	1692	0
649	20241031	095100	3145458	1692	1692	1692	1692	0
650	20241031	095000	3145458	1692	1692	1692	1692	1
651	20241031	094900	3143766	1685	1685	1685	1685	100
652	20241031	094800	2975266	1692	1692	1692	1692	0
653	20241031	094700	2975266	1692	1692	1692	1692	0
654	20241031	094600	2975266	1692	1692	1692	1692	0
655	20241031	094500	2975266	1692	1692	1692	1692	0
656	20241031	094400	2975266	1692	1692	1692	1692	0
657	20241031	094300	2975266	1692	1692	1692	1692	0
658	20241031	094200	2975266	1692	1692	1692	1692	0
659	20241031	094100	2975266	1692	1692	1692	1692	1
660	20241031	094000	2973574	1692	1692	1692	1692	0
661	20241031	093900	2973574	1692	1692	1692	1692	0
662	20241031	093800	2973574	1692	1692	1692	1692	0
663	20241031	093700	2973574	1692	1685	1692	1685	2
664	20241031	093600	2970197	1692	1692	1692	1692	0
665	20241031	093500	2970197	1692	1684	1692	1684	2
666	20241031	093400	2966821	1683	1692	1692	1683	2
667	20241031	093300	2963446	1683	1683	1683	1683	1
668	20241031	093200	2961763	1692	1692	1692	1692	0
669	20241031	093100	2961763	1692	1683	1692	1683	2
670	20241031	093000	2958388	1692	1683	1692	1683	2
671	20241031	092900	2955013	1692	1685	1692	1685	108
672	20241031	092800	2773026	1692	1692	1692	1686	3
673	20241031	092700	2767956	1687	1686	1687	1686	2
674	20241031	092600	2764583	1692	1685	1692	1685	2
675	20241031	092500	2761206	1692	1692	1692	1692	1
676	20241031	092400	2759514	1685	1685	1685	1685	1
677	20241031	092300	2757829	1692	1685	1692	1685	2
678	20241031	092200	2754452	1693	1685	1693	1685	2
679	20241031	092100	2751074	1686	1686	1686	1686	0
680	20241031	092000	2751074	1686	1687	1687	1686	971
681	20241031	091900	1113771	1687	1687	1687	1687	1
682	20241031	091800	1112084	1687	1687	1687	1687	1
683	20241031	091700	1110397	1687	1687	1687	1687	0
684	20241031	091600	1110397	1687	1693	1693	1687	2
685	20241031	091500	1107017	1687	1687	1687	1687	1
686	20241031	091400	1105330	1687	1687	1687	1687	1
687	20241031	091300	1103643	1687	1687	1687	1687	0
688	20241031	091200	1103643	1687	1687	1687	1687	1
689	20241031	091100	1101956	1693	1687	1693	1687	2
690	20241031	091000	1098576	1693	1693	1693	1693	31
691	20241031	090900	1046093	1687	1693	1693	1687	2
692	20241031	090800	1042713	1686	1686	1686	1686	1
693	20241031	090700	1041027	1686	1686	1686	1686	1
694	20241031	090600	1039341	1686	1686	1686	1686	0
695	20241031	090500	1039341	1686	1686	1686	1686	1
696	20241031	090400	1037655	1686	1693	1693	1686	2
697	20241031	090300	1034276	1686	1693	1693	1686	2
698	20241031	090200	1030897	1687	1687	1687	1687	5
699	20241031	090100	1022462	1687	1690	1693	1687	138
700	20241031	090000	789242	1691	1690	1692	1690	467