KissMeData/071460/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,194700,5398032943,1402,1402,1402,1402,11651
20231031,194600,5398032943,1402,1402,1402,1402,0
20231031,194500,5398032943,1402,1402,1402,1402,0
20231031,194400,5398032943,1402,1402,1402,1402,0
20231031,194300,5398032943,1402,1402,1402,1402,0
20231031,194200,5398032943,1402,1402,1402,1402,0
20231031,194100,5398032943,1402,1402,1402,1402,0
20231031,194000,5398032943,1402,1402,1402,1402,0
20231031,193900,5398032943,1402,1402,1402,1402,0
20231031,193800,5398032943,1402,1402,1402,1402,0
20231031,193700,5398032943,1402,1402,1402,1402,0
20231031,193600,5398032943,1402,1402,1402,1402,0
20231031,193500,5398032943,1402,1402,1402,1402,0
20231031,193400,5398032943,1402,1402,1402,1402,0
20231031,193300,5398032943,1402,1402,1402,1402,0
20231031,193200,5398032943,1402,1402,1402,1402,0
20231031,193100,5398032943,1402,1402,1402,1402,0
20231031,193000,5398032943,1402,1402,1402,1402,0
20231031,192900,5398032943,1402,1402,1402,1402,0
20231031,192800,5398032943,1402,1402,1402,1402,0
20231031,192700,5398032943,1402,1402,1402,1402,0
20231031,192600,5398032943,1402,1402,1402,1402,0
20231031,192500,5398032943,1402,1402,1402,1402,0
20231031,192400,5398032943,1402,1402,1402,1402,0
20231031,192300,5398032943,1402,1402,1402,1402,0
20231031,192200,5398032943,1402,1402,1402,1402,0
20231031,192100,5398032943,1402,1402,1402,1402,0
20231031,192000,5398032943,1402,1402,1402,1402,0
20231031,191900,5398032943,1402,1402,1402,1402,0
20231031,191800,5398032943,1402,1402,1402,1402,0
20231031,191700,5398032943,1402,1402,1402,1402,11651
20231031,191600,5398032943,1402,1402,1402,1402,0
20231031,191500,5398032943,1402,1402,1402,1402,0
20231031,191400,5398032943,1402,1402,1402,1402,0
20231031,191300,5398032943,1402,1402,1402,1402,0
20231031,191200,5398032943,1402,1402,1402,1402,0
20231031,191100,5398032943,1402,1402,1402,1402,0
20231031,191000,5398032943,1402,1402,1402,1402,0
20231031,190900,5398032943,1402,1402,1402,1402,0
20231031,190800,5398032943,1402,1402,1402,1402,0
20231031,190700,5398032943,1402,1402,1402,1402,0
20231031,190600,5398032943,1402,1402,1402,1402,0
20231031,190500,5398032943,1402,1402,1402,1402,0
20231031,190400,5398032943,1402,1402,1402,1402,0
20231031,190300,5398032943,1402,1402,1402,1402,0
20231031,190200,5398032943,1402,1402,1402,1402,0
20231031,190100,5398032943,1402,1402,1402,1402,0
20231031,190000,5398032943,1402,1402,1402,1402,0
20231031,185900,5398032943,1402,1402,1402,1402,0
20231031,185800,5398032943,1402,1402,1402,1402,0
20231031,185700,5398032943,1402,1402,1402,1402,0
20231031,185600,5398032943,1402,1402,1402,1402,0
20231031,185500,5398032943,1402,1402,1402,1402,0
20231031,185400,5398032943,1402,1402,1402,1402,0
20231031,185300,5398032943,1402,1402,1402,1402,0
20231031,185200,5398032943,1402,1402,1402,1402,0
20231031,185100,5398032943,1402,1402,1402,1402,0
20231031,185000,5398032943,1402,1402,1402,1402,0
20231031,184900,5398032943,1402,1402,1402,1402,0
20231031,184800,5398032943,1402,1402,1402,1402,0
20231031,184700,5398032943,1402,1402,1402,1402,11651
20231031,184600,5398032943,1402,1402,1402,1402,0
20231031,184500,5398032943,1402,1402,1402,1402,0
20231031,184400,5398032943,1402,1402,1402,1402,0
20231031,184300,5398032943,1402,1402,1402,1402,0
20231031,184200,5398032943,1402,1402,1402,1402,0
20231031,184100,5398032943,1402,1402,1402,1402,0
20231031,184000,5398032943,1402,1402,1402,1402,0
20231031,183900,5398032943,1402,1402,1402,1402,0
20231031,183800,5398032943,1402,1402,1402,1402,0
20231031,183700,5398032943,1402,1402,1402,1402,0
20231031,183600,5398032943,1402,1402,1402,1402,0
20231031,183500,5398032943,1402,1402,1402,1402,0
20231031,183400,5398032943,1402,1402,1402,1402,0
20231031,183300,5398032943,1402,1402,1402,1402,0
20231031,183200,5398032943,1402,1402,1402,1402,0
20231031,183100,5398032943,1402,1402,1402,1402,0
20231031,183000,5398032943,1402,1402,1402,1402,0
20231031,182900,5398032943,1402,1402,1402,1402,0
20231031,182800,5398032943,1402,1402,1402,1402,0
20231031,182700,5398032943,1402,1402,1402,1402,0
20231031,182600,5398032943,1402,1402,1402,1402,0
20231031,182500,5398032943,1402,1402,1402,1402,0
20231031,182400,5398032943,1402,1402,1402,1402,0
20231031,182300,5398032943,1402,1402,1402,1402,0
20231031,182200,5398032943,1402,1402,1402,1402,0
20231031,182100,5398032943,1402,1402,1402,1402,0
20231031,182000,5398032943,1402,1402,1402,1402,0
20231031,181900,5398032943,1402,1402,1402,1402,0
20231031,181800,5398032943,1402,1402,1402,1402,0
20231031,181700,5398032943,1402,1402,1402,1402,11651
20231031,181600,5398032943,1402,1402,1402,1402,0
20231031,181500,5398032943,1402,1402,1402,1402,0
20231031,181400,5398032943,1402,1402,1402,1402,0
20231031,181300,5398032943,1402,1402,1402,1402,0
20231031,181200,5398032943,1402,1402,1402,1402,0
20231031,181100,5398032943,1402,1402,1402,1402,0
20231031,181000,5398032943,1402,1402,1402,1402,0
20231031,180900,5398032943,1402,1402,1402,1402,0
20231031,180800,5398032943,1402,1402,1402,1402,0
20231031,180700,5398032943,1402,1402,1402,1402,0
20231031,180600,5398032943,1402,1402,1402,1402,0
20231031,180500,5398032943,1402,1402,1402,1402,0
20231031,180400,5398032943,1402,1402,1402,1402,0
20231031,180300,5398032943,1402,1402,1402,1402,0
20231031,180200,5398032943,1402,1402,1402,1402,0
20231031,180100,5398032943,1402,1402,1402,1402,0
20231031,180000,5398032943,1402,1402,1402,1402,0
20231031,175900,5398032943,1402,1402,1402,1402,0
20231031,175800,5398032943,1402,1402,1402,1402,0
20231031,175700,5398032943,1402,1402,1402,1402,0
20231031,175600,5398032943,1402,1402,1402,1402,0
20231031,175500,5398032943,1402,1402,1402,1402,0
20231031,175400,5398032943,1402,1402,1402,1402,0
20231031,175300,5398032943,1402,1402,1402,1402,0
20231031,175200,5398032943,1402,1402,1402,1402,0
20231031,175100,5398032943,1402,1402,1402,1402,0
20231031,175000,5398032943,1402,1402,1402,1402,0
20231031,174900,5398032943,1402,1402,1402,1402,0
20231031,174800,5398032943,1402,1402,1402,1402,0
20231031,174700,5398032943,1402,1402,1402,1402,11651
20231031,174600,5398032943,1402,1402,1402,1402,0
20231031,174500,5398032943,1402,1402,1402,1402,0
20231031,174400,5398032943,1402,1402,1402,1402,0
20231031,174300,5398032943,1402,1402,1402,1402,0
20231031,174200,5398032943,1402,1402,1402,1402,0
20231031,174100,5398032943,1402,1402,1402,1402,0
20231031,174000,5398032943,1402,1402,1402,1402,0
20231031,173900,5398032943,1402,1402,1402,1402,0
20231031,173800,5398032943,1402,1402,1402,1402,0
20231031,173700,5398032943,1402,1402,1402,1402,0
20231031,173600,5398032943,1402,1402,1402,1402,0
20231031,173500,5398032943,1402,1402,1402,1402,0
20231031,173400,5398032943,1402,1402,1402,1402,0
20231031,173300,5398032943,1402,1402,1402,1402,0
20231031,173200,5398032943,1402,1402,1402,1402,0
20231031,173100,5398032943,1402,1402,1402,1402,0
20231031,173000,5398032943,1402,1402,1402,1402,0
20231031,172900,5398032943,1402,1402,1402,1402,0
20231031,172800,5398032943,1402,1402,1402,1402,0
20231031,172700,5398032943,1402,1402,1402,1402,0
20231031,172600,5398032943,1402,1402,1402,1402,0
20231031,172500,5398032943,1402,1402,1402,1402,0
20231031,172400,5398032943,1402,1402,1402,1402,0
20231031,172300,5398032943,1402,1402,1402,1402,0
20231031,172200,5398032943,1402,1402,1402,1402,0
20231031,172100,5398032943,1402,1402,1402,1402,0
20231031,172000,5398032943,1402,1402,1402,1402,0
20231031,171900,5398032943,1402,1402,1402,1402,0
20231031,171800,5398032943,1402,1402,1402,1402,0
20231031,171700,5398032943,1402,1402,1402,1402,11651
20231031,171600,5398032943,1402,1402,1402,1402,0
20231031,171500,5398032943,1402,1402,1402,1402,0
20231031,171400,5398032943,1402,1402,1402,1402,0
20231031,171300,5398032943,1402,1402,1402,1402,0
20231031,171200,5398032943,1402,1402,1402,1402,0
20231031,171100,5398032943,1402,1402,1402,1402,0
20231031,171000,5398032943,1402,1402,1402,1402,0
20231031,170900,5398032943,1402,1402,1402,1402,0
20231031,170800,5398032943,1402,1402,1402,1402,0
20231031,170700,5398032943,1402,1402,1402,1402,0
20231031,170600,5398032943,1402,1402,1402,1402,0
20231031,170500,5398032943,1402,1402,1402,1402,0
20231031,170400,5398032943,1402,1402,1402,1402,0
20231031,170300,5398032943,1402,1402,1402,1402,0
20231031,170200,5398032943,1402,1402,1402,1402,0
20231031,170100,5398032943,1402,1402,1402,1402,0
20231031,170000,5398032943,1402,1402,1402,1402,0
20231031,165900,5398032943,1402,1402,1402,1402,0
20231031,165800,5398032943,1402,1402,1402,1402,0
20231031,165700,5398032943,1402,1402,1402,1402,0
20231031,165600,5398032943,1402,1402,1402,1402,0
20231031,165500,5398032943,1402,1402,1402,1402,0
20231031,165400,5398032943,1402,1402,1402,1402,0
20231031,165300,5398032943,1402,1402,1402,1402,0
20231031,165200,5398032943,1402,1402,1402,1402,0
20231031,165100,5398032943,1402,1402,1402,1402,0
20231031,165000,5398032943,1402,1402,1402,1402,0
20231031,164900,5398032943,1402,1402,1402,1402,0
20231031,164800,5398032943,1402,1402,1402,1402,0
20231031,164700,5398032943,1402,1402,1402,1402,11651
20231031,164600,5398032943,1402,1402,1402,1402,0
20231031,164500,5398032943,1402,1402,1402,1402,0
20231031,164400,5398032943,1402,1402,1402,1402,0
20231031,164300,5398032943,1402,1402,1402,1402,0
20231031,164200,5398032943,1402,1402,1402,1402,0
20231031,164100,5398032943,1402,1402,1402,1402,0
20231031,164000,5398032943,1402,1402,1402,1402,0
20231031,163900,5398032943,1402,1402,1402,1402,0
20231031,163800,5398032943,1402,1402,1402,1402,0
20231031,163700,5398032943,1402,1402,1402,1402,0
20231031,163600,5398032943,1402,1402,1402,1402,0
20231031,163500,5398032943,1402,1402,1402,1402,0
20231031,163400,5398032943,1402,1402,1402,1402,0
20231031,163300,5398032943,1402,1402,1402,1402,0
20231031,163200,5398032943,1402,1402,1402,1402,0
20231031,163100,5398032943,1402,1402,1402,1402,0
20231031,163000,5398032943,1402,1402,1402,1402,0
20231031,162900,5398032943,1402,1402,1402,1402,0
20231031,162800,5398032943,1402,1402,1402,1402,0
20231031,162700,5398032943,1402,1402,1402,1402,0
20231031,162600,5398032943,1402,1402,1402,1402,0
20231031,162500,5398032943,1402,1402,1402,1402,0
20231031,162400,5398032943,1402,1402,1402,1402,0
20231031,162300,5398032943,1402,1402,1402,1402,0
20231031,162200,5398032943,1402,1402,1402,1402,0
20231031,162100,5398032943,1402,1402,1402,1402,0
20231031,162000,5398032943,1402,1402,1402,1402,0
20231031,161900,5398032943,1402,1402,1402,1402,0
20231031,161800,5398032943,1402,1402,1402,1402,0
20231031,161700,5398032943,1402,1402,1402,1402,11651
20231031,161600,5398032943,1402,1402,1402,1402,0
20231031,161500,5398032943,1402,1402,1402,1402,0
20231031,161400,5398032943,1402,1402,1402,1402,0
20231031,161300,5398032943,1402,1402,1402,1402,0
20231031,161200,5398032943,1402,1402,1402,1402,0
20231031,161100,5398032943,1402,1402,1402,1402,0
20231031,161000,5398032943,1402,1402,1402,1402,0
20231031,160900,5398032943,1402,1402,1402,1402,0
20231031,160800,5398032943,1402,1402,1402,1402,0
20231031,160700,5398032943,1402,1402,1402,1402,0
20231031,160600,5398032943,1402,1402,1402,1402,0
20231031,160500,5398032943,1402,1402,1402,1402,0
20231031,160400,5398032943,1402,1402,1402,1402,0
20231031,160300,5398032943,1402,1402,1402,1402,0
20231031,160200,5398032943,1402,1402,1402,1402,0
20231031,160100,5398032943,1402,1402,1402,1402,0
20231031,160000,5398032943,1402,1402,1402,1402,0
20231031,155900,5398032943,1402,1402,1402,1402,0
20231031,155800,5398032943,1402,1402,1402,1402,0
20231031,155700,5398032943,1402,1402,1402,1402,0
20231031,155600,5398032943,1402,1402,1402,1402,0
20231031,155500,5398032943,1402,1402,1402,1402,0
20231031,155400,5398032943,1402,1402,1402,1402,0
20231031,155300,5398032943,1402,1402,1402,1402,0
20231031,155200,5398032943,1402,1402,1402,1402,0
20231031,155100,5398032943,1402,1402,1402,1402,0
20231031,155000,5398032943,1402,1402,1402,1402,0
20231031,154900,5398032943,1402,1402,1402,1402,0
20231031,154800,5398032943,1402,1402,1402,1402,0
20231031,154700,5398032943,1402,1402,1402,1402,11651
20231031,154600,5398032943,1402,1402,1402,1402,0
20231031,154500,5398032943,1402,1402,1402,1402,0
20231031,154400,5398032943,1402,1402,1402,1402,0
20231031,154300,5398032943,1402,1402,1402,1402,0
20231031,154200,5398032943,1402,1402,1402,1402,0
20231031,154100,5398032943,1402,1402,1402,1402,0
20231031,154000,5398032943,1402,1402,1402,1402,0
20231031,153900,5398032943,1402,1402,1402,1402,0
20231031,153800,5398032943,1402,1402,1402,1402,0
20231031,153700,5398032943,1402,1402,1402,1402,0
20231031,153600,5398032943,1402,1402,1402,1402,0
20231031,153500,5398032943,1402,1402,1402,1402,0
20231031,153400,5398032943,1402,1402,1402,1402,0
20231031,153300,5398032943,1402,1402,1402,1402,0
20231031,153200,5398032943,1402,1402,1402,1402,0
20231031,153100,5398032943,1402,1402,1402,1402,0
20231031,153000,5398032943,1402,1402,1402,1402,11651
20231031,152900,5381698241,1402,1402,1402,1402,0
20231031,152800,5381698241,1402,1402,1402,1402,0
20231031,152700,5381698241,1402,1402,1402,1402,0
20231031,152600,5381698241,1402,1402,1402,1402,0
20231031,152500,5381698241,1402,1402,1402,1402,0
20231031,152400,5381698241,1402,1402,1402,1402,0
20231031,152300,5381698241,1402,1402,1402,1402,0
20231031,152200,5381698241,1402,1402,1402,1402,0
20231031,152100,5381698241,1402,1402,1402,1402,0
20231031,152000,5381698241,1402,1402,1402,1402,0
20231031,151900,5381698241,1402,1402,1402,1402,41311
20231031,151800,5323780219,1402,1402,1402,1402,500
20231031,151700,5323079219,1402,1402,1402,1402,2761
20231031,151600,5319208297,1402,1402,1402,1402,12611
20231031,151500,5301527675,1402,1402,1402,1402,9222
20231031,151400,5288598431,1402,1402,1402,1402,4942
20231031,151300,5281669747,1402,1402,1402,1402,2372
20231031,151200,5278344203,1402,1400,1402,1396,291943
20231031,151100,4869248642,1400,1389,1400,1388,91235
20231031,151000,4741928634,1389,1381,1395,1377,67137
20231031,150900,4648714265,1377,1383,1394,1374,78978
20231031,150800,4539336015,1383,1383,1395,1370,177583
20231031,150700,4293336092,1383,1367,1397,1365,205328
20231031,150600,4010056627,1367,1342,1399,1337,256878
20231031,150500,3659384150,1347,1340,1356,1316,277105
20231031,150400,3288475411,1340,1304,1340,1299,271004
20231031,150300,2930385515,1305,1352,1352,1281,258029
20231031,150200,2590004220,1352,1352,1352,1352,0
20231031,150100,2590004220,1352,1402,1402,1273,413178
20231031,150000,2020043191,1402,1402,1402,1402,40222
20231031,145900,1963651947,1402,1402,1402,1402,251
20231031,145800,1963300045,1402,1402,1402,1402,2466
20231031,145700,1959842713,1402,1402,1402,1402,1713
20231031,145600,1957441087,1402,1402,1402,1402,50
20231031,145500,1957370987,1402,1402,1402,1402,0
20231031,145400,1957370987,1402,1402,1402,1402,0
20231031,145300,1957370987,1402,1402,1402,1402,1
20231031,145200,1957369585,1402,1402,1402,1402,10
20231031,145100,1957355565,1402,1402,1402,1402,40188
20231031,145000,1901011989,1402,1402,1402,1402,606
20231031,144900,1900162377,1402,1402,1402,1402,0
20231031,144800,1900162377,1402,1402,1402,1402,70
20231031,144700,1900064237,1402,1402,1402,1402,80
20231031,144600,1899952077,1402,1402,1402,1402,164
20231031,144500,1899722149,1402,1402,1402,1402,0
20231031,144400,1899722149,1402,1402,1402,1402,3
20231031,144300,1899717943,1402,1402,1402,1402,10
20231031,144200,1899703923,1402,1402,1402,1402,1
20231031,144100,1899702521,1402,1402,1402,1402,40852
20231031,144000,1842428017,1402,1402,1402,1402,40001
20231031,143900,1786346615,1402,1402,1402,1402,21005
20231031,143800,1756897605,1402,1402,1402,1402,1
20231031,143700,1756896203,1402,1402,1402,1402,200
20231031,143600,1756615803,1402,1402,1402,1402,0
20231031,143500,1756615803,1402,1402,1402,1402,1
20231031,143400,1756614401,1402,1402,1402,1402,0
20231031,143300,1756614401,1402,1402,1402,1402,0
20231031,143200,1756614401,1402,1402,1402,1402,20
20231031,143100,1756586361,1402,1402,1402,1402,0
20231031,143000,1756586361,1402,1402,1402,1402,0
20231031,142900,1756586361,1402,1402,1402,1402,33
20231031,142800,1756540095,1402,1402,1402,1402,1000
20231031,142700,1755138095,1402,1402,1402,1402,1000
20231031,142600,1753736095,1402,1402,1402,1402,0
20231031,142500,1753736095,1402,1402,1402,1402,0
20231031,142400,1753736095,1402,1402,1402,1402,0
20231031,142300,1753736095,1402,1402,1402,1402,20
20231031,142200,1753708055,1402,1402,1402,1402,140
20231031,142100,1753511775,1402,1402,1402,1402,0
20231031,142000,1753511775,1402,1402,1402,1402,0
20231031,141900,1753511775,1402,1402,1402,1402,0
20231031,141800,1753511775,1402,1402,1402,1402,0
20231031,141700,1753511775,1402,1402,1402,1402,0
20231031,141600,1753511775,1402,1402,1402,1402,0
20231031,141500,1753511775,1402,1402,1402,1402,0
20231031,141400,1753511775,1402,1402,1402,1402,50
20231031,141300,1753441675,1402,1402,1402,1402,0
20231031,141200,1753441675,1402,1402,1402,1402,30
20231031,141100,1753399615,1402,1402,1402,1402,300
20231031,141000,1752979015,1402,1402,1402,1402,71
20231031,140900,1752879473,1402,1402,1402,1402,800
20231031,140800,1751757873,1402,1402,1402,1402,0
20231031,140700,1751757873,1402,1402,1402,1402,1
20231031,140600,1751756471,1402,1402,1402,1402,5
20231031,140500,1751749461,1402,1402,1402,1402,0
20231031,140400,1751749461,1402,1402,1402,1402,70
20231031,140300,1751651321,1402,1402,1402,1402,47
20231031,140200,1751585427,1402,1402,1402,1402,99
20231031,140100,1751446629,1402,1402,1402,1402,0
20231031,140000,1751446629,1402,1402,1402,1402,0
20231031,135900,1751446629,1402,1402,1402,1402,0
20231031,135800,1751446629,1402,1402,1402,1402,0
20231031,135700,1751446629,1402,1402,1402,1402,1
20231031,135600,1751445227,1402,1402,1402,1402,0
20231031,135500,1751445227,1402,1402,1402,1402,0
20231031,135400,1751445227,1402,1402,1402,1402,0
20231031,135300,1751445227,1402,1402,1402,1402,310
20231031,135200,1751010607,1402,1402,1402,1402,0
20231031,135100,1751010607,1402,1402,1402,1402,213
20231031,135000,1750711981,1402,1402,1402,1402,0
20231031,134900,1750711981,1402,1402,1402,1402,0
20231031,134800,1750711981,1402,1402,1402,1402,525
20231031,134700,1749975931,1402,1402,1402,1402,1
20231031,134600,1749974529,1402,1402,1402,1402,0
20231031,134500,1749974529,1402,1402,1402,1402,0
20231031,134400,1749974529,1402,1402,1402,1402,5
20231031,134300,1749967519,1402,1402,1402,1402,159
20231031,134200,1749744601,1402,1402,1402,1402,25
20231031,134100,1749709551,1402,1402,1402,1402,0
20231031,134000,1749709551,1402,1402,1402,1402,0
20231031,133900,1749709551,1402,1402,1402,1402,1
20231031,133800,1749708149,1402,1402,1402,1402,0
20231031,133700,1749708149,1402,1402,1402,1402,10
20231031,133600,1749694129,1402,1402,1402,1402,0
20231031,133500,1749694129,1402,1402,1402,1402,94
20231031,133400,1749562341,1402,1402,1402,1402,0
20231031,133300,1749562341,1402,1402,1402,1402,0
20231031,133200,1749562341,1402,1402,1402,1402,0
20231031,133100,1749562341,1402,1402,1402,1402,50
20231031,133000,1749492241,1402,1402,1402,1402,2
20231031,132900,1749489437,1402,1402,1402,1402,0
20231031,132800,1749489437,1402,1402,1402,1402,1
20231031,132700,1749488035,1402,1402,1402,1402,0
20231031,132600,1749488035,1402,1402,1402,1402,0
20231031,132500,1749488035,1402,1402,1402,1402,0
20231031,132400,1749488035,1402,1402,1402,1402,0
20231031,132300,1749488035,1402,1402,1402,1402,2
20231031,132200,1749485231,1402,1402,1402,1402,0
20231031,132100,1749485231,1402,1402,1402,1402,10100
20231031,132000,1735325031,1402,1402,1402,1402,3202
20231031,131900,1730835827,1402,1402,1402,1402,20020
20231031,131800,1702767787,1402,1402,1402,1402,26003
20231031,131700,1666311581,1402,1402,1402,1402,29001
20231031,131600,1625652179,1402,1402,1402,1402,20000
20231031,131500,1597612179,1402,1402,1402,1402,1001
20231031,131400,1596208777,1402,1402,1402,1402,0
20231031,131300,1596208777,1402,1402,1402,1402,2
20231031,131200,1596205973,1402,1402,1402,1402,0
20231031,131100,1596205973,1402,1402,1402,1402,0
20231031,131000,1596205973,1402,1402,1402,1402,0
20231031,130900,1596205973,1402,1402,1402,1402,14
20231031,130800,1596186345,1402,1402,1402,1402,1
20231031,130700,1596184943,1402,1402,1402,1402,35
20231031,130600,1596135873,1402,1402,1402,1402,0
20231031,130500,1596135873,1402,1402,1402,1402,0
20231031,130400,1596135873,1402,1402,1402,1402,0
20231031,130300,1596135873,1402,1402,1402,1402,0
20231031,130200,1596135873,1402,1402,1402,1402,0
20231031,130100,1596135873,1402,1402,1402,1402,0
20231031,130000,1596135873,1402,1402,1402,1402,1
20231031,125900,1596134471,1402,1402,1402,1402,1
20231031,125800,1596133069,1402,1402,1402,1402,0
20231031,125700,1596133069,1402,1402,1402,1402,0
20231031,125600,1596133069,1402,1402,1402,1402,697
20231031,125500,1595155875,1402,1402,1402,1402,600
20231031,125400,1594314675,1402,1402,1402,1402,0
20231031,125300,1594314675,1402,1402,1402,1402,489
20231031,125200,1593629097,1402,1402,1402,1402,0
20231031,125100,1593629097,1402,1402,1402,1402,0
20231031,125000,1593629097,1402,1402,1402,1402,391
20231031,124900,1593080915,1402,1402,1402,1402,0
20231031,124800,1593080915,1402,1402,1402,1402,50
20231031,124700,1593010815,1402,1402,1402,1402,0
20231031,124600,1593010815,1402,1402,1402,1402,0
20231031,124500,1593010815,1402,1402,1402,1402,254
20231031,124400,1592654707,1402,1402,1402,1402,30
20231031,124300,1592612647,1402,1402,1402,1402,0
20231031,124200,1592612647,1402,1402,1402,1402,0
20231031,124100,1592612647,1402,1402,1402,1402,33
20231031,124000,1592566381,1402,1402,1402,1402,0
20231031,123900,1592566381,1402,1402,1402,1402,100
20231031,123800,1592426181,1402,1402,1402,1402,0
20231031,123700,1592426181,1402,1402,1402,1402,100
20231031,123600,1592285981,1402,1402,1402,1402,1
20231031,123500,1592284579,1402,1402,1402,1402,0
20231031,123400,1592284579,1402,1402,1402,1402,0
20231031,123300,1592284579,1402,1402,1402,1402,1
20231031,123200,1592283177,1402,1402,1402,1402,102
20231031,123100,1592140173,1402,1402,1402,1402,1
20231031,123000,1592138771,1402,1402,1402,1402,236
20231031,122900,1591807899,1402,1402,1402,1402,0
20231031,122800,1591807899,1402,1402,1402,1402,0
20231031,122700,1591807899,1402,1402,1402,1402,7
20231031,122600,1591798085,1402,1402,1402,1402,100
20231031,122500,1591657885,1402,1402,1402,1402,101
20231031,122400,1591516283,1402,1402,1402,1402,0
20231031,122300,1591516283,1402,1402,1402,1402,200
20231031,122200,1591235883,1402,1402,1402,1402,0
20231031,122100,1591235883,1402,1402,1402,1402,0
20231031,122000,1591235883,1402,1402,1402,1402,8
20231031,121900,1591224667,1402,1402,1402,1402,100
20231031,121800,1591084467,1402,1402,1402,1402,249
20231031,121700,1590735369,1402,1402,1402,1402,0
20231031,121600,1590735369,1402,1402,1402,1402,61
20231031,121500,1590649847,1402,1402,1402,1402,0
20231031,121400,1590649847,1402,1402,1402,1402,200
20231031,121300,1590369447,1402,1402,1402,1402,9
20231031,121200,1590356829,1402,1402,1402,1402,22
20231031,121100,1590325985,1402,1402,1402,1402,0
20231031,121000,1590325985,1402,1402,1402,1402,0
20231031,120900,1590325985,1402,1402,1402,1402,58
20231031,120800,1590244669,1402,1402,1402,1402,991
20231031,120700,1588855287,1402,1402,1402,1402,0
20231031,120600,1588855287,1402,1402,1402,1402,500
20231031,120500,1588154287,1402,1402,1402,1402,1
20231031,120400,1588152885,1402,1402,1402,1402,128
20231031,120300,1587973429,1402,1402,1402,1402,141
20231031,120200,1587775747,1402,1402,1402,1402,0
20231031,120100,1587775747,1402,1402,1402,1402,0
20231031,120000,1587775747,1402,1402,1402,1402,0
20231031,115900,1587775747,1402,1402,1402,1402,1
20231031,115800,1587774345,1402,1402,1402,1402,1
20231031,115700,1587772943,1402,1402,1402,1402,288
20231031,115600,1587369167,1402,1402,1402,1402,665
20231031,115500,1586436837,1402,1402,1402,1402,0
20231031,115400,1586436837,1402,1402,1402,1402,0
20231031,115300,1586436837,1402,1402,1402,1402,0
20231031,115200,1586436837,1402,1402,1402,1402,50
20231031,115100,1586366737,1402,1402,1402,1402,5
20231031,115000,1586359727,1402,1402,1402,1402,1002
20231031,114900,1584954923,1402,1402,1402,1402,0
20231031,114800,1584954923,1402,1402,1402,1402,0
20231031,114700,1584954923,1402,1402,1402,1402,0
20231031,114600,1584954923,1402,1402,1402,1402,201
20231031,114500,1584673121,1402,1402,1402,1402,368
20231031,114400,1584157185,1402,1402,1402,1402,588
20231031,114300,1583332809,1402,1402,1402,1402,3
20231031,114200,1583328603,1402,1402,1402,1402,30
20231031,114100,1583286543,1402,1402,1402,1402,0
20231031,114000,1583286543,1402,1402,1402,1402,0
20231031,113900,1583286543,1402,1402,1402,1402,0
20231031,113800,1583286543,1402,1402,1402,1402,10
20231031,113700,1583272523,1402,1402,1402,1402,0
20231031,113600,1583272523,1402,1402,1402,1402,0
20231031,113500,1583272523,1402,1402,1402,1402,100
20231031,113400,1583132323,1402,1402,1402,1402,89
20231031,113300,1583007545,1402,1402,1402,1402,2272
20231031,113200,1579822201,1402,1402,1402,1402,70
20231031,113100,1579724061,1402,1402,1402,1402,90
20231031,113000,1579597881,1402,1402,1402,1402,400
20231031,112900,1579037081,1402,1402,1402,1402,22001
20231031,112800,1548191679,1402,1402,1402,1402,0
20231031,112700,1548191679,1402,1402,1402,1402,0
20231031,112600,1548191679,1402,1402,1402,1402,0
20231031,112500,1548191679,1402,1402,1402,1402,50
20231031,112400,1548121579,1402,1402,1402,1402,5
20231031,112300,1548114569,1402,1402,1402,1402,0
20231031,112200,1548114569,1402,1402,1402,1402,0
20231031,112100,1548114569,1402,1402,1402,1402,0
20231031,112000,1548114569,1402,1402,1402,1402,770
20231031,111900,1547035029,1402,1402,1402,1402,50
20231031,111800,1546964929,1402,1402,1402,1402,100
20231031,111700,1546824729,1402,1402,1402,1402,75
20231031,111600,1546719579,1402,1402,1402,1402,0
20231031,111500,1546719579,1402,1402,1402,1402,150
20231031,111400,1546509279,1402,1402,1402,1402,0
20231031,111300,1546509279,1402,1402,1402,1402,0
20231031,111200,1546509279,1402,1402,1402,1402,0
20231031,111100,1546509279,1402,1402,1402,1402,500
20231031,111000,1545808279,1402,1402,1402,1402,110
20231031,110900,1545654059,1402,1402,1402,1402,0
20231031,110800,1545654059,1402,1402,1402,1402,51
20231031,110700,1545582557,1402,1402,1402,1402,0
20231031,110600,1545582557,1402,1402,1402,1402,0
20231031,110500,1545582557,1402,1402,1402,1402,1
20231031,110400,1545581155,1402,1402,1402,1402,0
20231031,110300,1545581155,1402,1402,1402,1402,0
20231031,110200,1545581155,1402,1402,1402,1402,502
20231031,110100,1544877351,1402,1402,1402,1402,0
20231031,110000,1544877351,1402,1402,1402,1402,10
20231031,105900,1544863331,1402,1402,1402,1402,102
20231031,105800,1544720327,1402,1402,1402,1402,1688
20231031,105700,1542353751,1402,1402,1402,1402,60
20231031,105600,1542269631,1402,1402,1402,1402,0
20231031,105500,1542269631,1402,1402,1402,1402,21
20231031,105400,1542240189,1402,1402,1402,1402,517
20231031,105300,1541515355,1402,1402,1402,1402,0
20231031,105200,1541515355,1402,1402,1402,1402,89
20231031,105100,1541390577,1402,1402,1402,1402,214
20231031,105000,1541090549,1402,1402,1402,1402,104
20231031,104900,1540944741,1402,1402,1402,1402,20
20231031,104800,1540916701,1402,1402,1402,1402,10
20231031,104700,1540902681,1402,1402,1402,1402,300
20231031,104600,1540482081,1402,1402,1402,1402,1
20231031,104500,1540480679,1402,1402,1402,1402,94
20231031,104400,1540348891,1402,1402,1402,1402,230
20231031,104300,1540026431,1402,1402,1402,1402,5
20231031,104200,1540019421,1402,1402,1402,1402,165
20231031,104100,1539788091,1402,1402,1402,1402,116
20231031,104000,1539625459,1402,1402,1402,1402,344
20231031,103900,1539143171,1402,1402,1402,1402,0
20231031,103800,1539143171,1402,1402,1402,1402,0
20231031,103700,1539143171,1402,1402,1402,1402,0
20231031,103600,1539143171,1402,1402,1402,1402,120
20231031,103500,1538974931,1402,1402,1402,1402,0
20231031,103400,1538974931,1402,1402,1402,1402,69
20231031,103300,1538878193,1402,1402,1402,1402,23
20231031,103200,1538845947,1402,1402,1402,1402,632
20231031,103100,1537959883,1402,1402,1402,1402,330
20231031,103000,1537497223,1402,1402,1402,1402,51
20231031,102900,1537425721,1402,1402,1402,1402,60
20231031,102800,1537341601,1402,1402,1402,1402,0
20231031,102700,1537341601,1402,1402,1402,1402,4
20231031,102600,1537335993,1402,1402,1402,1402,302
20231031,102500,1536912589,1402,1402,1402,1402,572
20231031,102400,1536110645,1402,1402,1402,1402,37
20231031,102300,1536058771,1402,1402,1402,1402,4
20231031,102200,1536053163,1402,1402,1402,1402,277
20231031,102100,1535664809,1402,1402,1402,1402,197
20231031,102000,1535388615,1402,1402,1402,1402,0
20231031,101900,1535388615,1402,1402,1402,1402,15
20231031,101800,1535367585,1402,1402,1402,1402,10
20231031,101700,1535353565,1402,1402,1402,1402,0
20231031,101600,1535353565,1402,1402,1402,1402,279
20231031,101500,1534962407,1402,1402,1402,1402,325
20231031,101400,1534506757,1402,1402,1402,1402,41
20231031,101300,1534449275,1402,1402,1402,1402,1024
20231031,101200,1533013627,1402,1402,1402,1402,250
20231031,101100,1532663127,1402,1402,1402,1402,1329
20231031,101000,1530799869,1402,1402,1402,1402,126
20231031,100900,1530623217,1402,1402,1402,1402,5541
20231031,100800,1522854735,1402,1402,1402,1402,27
20231031,100700,1522816881,1402,1402,1402,1402,2
20231031,100600,1522814077,1402,1402,1402,1402,155
20231031,100500,1522596767,1402,1402,1402,1402,0
20231031,100400,1522596767,1402,1402,1402,1402,68
20231031,100300,1522501431,1402,1402,1402,1402,531
20231031,100200,1521756969,1402,1402,1402,1402,651
20231031,100100,1520844267,1402,1402,1402,1402,30
20231031,100000,1520802207,1402,1402,1402,1402,324
20231031,095900,1520347959,1402,1402,1402,1402,1310
20231031,095800,1518511339,1402,1402,1402,1402,343
20231031,095700,1518030453,1402,1402,1402,1402,10
20231031,095600,1518016433,1402,1402,1402,1402,392
20231031,095500,1517466849,1402,1402,1402,1402,1707
20231031,095400,1515073635,1402,1402,1402,1402,2894
20231031,095300,1511016247,1402,1402,1402,1402,4624
20231031,095200,1504533399,1402,1402,1402,1402,6
20231031,095100,1504524987,1402,1402,1402,1402,887
20231031,095000,1503281413,1402,1402,1402,1402,20
20231031,094900,1503253373,1402,1402,1402,1402,96
20231031,094800,1503118781,1402,1402,1402,1402,864
20231031,094700,1501907453,1402,1402,1402,1402,5324
20231031,094600,1494443205,1402,1402,1402,1402,50
20231031,094500,1494373105,1402,1402,1402,1402,107
20231031,094400,1494223091,1402,1402,1402,1402,2001
20231031,094300,1491417689,1402,1402,1402,1402,1758
20231031,094200,1488952973,1402,1402,1402,1402,836
20231031,094100,1487780901,1402,1402,1402,1402,11416
20231031,094000,1471775669,1402,1402,1402,1402,1001
20231031,093900,1470372267,1402,1402,1402,1402,200
20231031,093800,1470091867,1402,1402,1402,1402,520
20231031,093700,1469362827,1402,1402,1402,1402,3611
20231031,093600,1464300205,1402,1402,1402,1402,1170
20231031,093500,1462659865,1402,1402,1402,1402,5523
20231031,093400,1454916619,1402,1402,1402,1402,2500
20231031,093300,1451411619,1402,1402,1402,1402,1034
20231031,093200,1449961951,1402,1402,1402,1402,586
20231031,093100,1449140379,1402,1402,1402,1402,2268
20231031,093000,1445960643,1402,1402,1402,1402,4701
20231031,092900,1439369841,1402,1402,1402,1402,413
20231031,092800,1438790815,1402,1402,1402,1402,365
20231031,092700,1438279085,1402,1402,1402,1402,859
20231031,092600,1437074767,1402,1402,1402,1402,199
20231031,092500,1436795769,1402,1402,1402,1402,2310
20231031,092400,1433557149,1402,1402,1402,1402,568
20231031,092300,1432760813,1402,1402,1402,1402,407
20231031,092200,1432190199,1402,1402,1402,1402,1054
20231031,092100,1430712491,1402,1402,1402,1402,3633
20231031,092000,1425619025,1402,1402,1402,1402,1699
20231031,091900,1423237027,1402,1402,1402,1402,1447
20231031,091800,1421208333,1402,1402,1402,1402,10801
20231031,091700,1406065331,1402,1402,1402,1402,7924
20231031,091600,1394955883,1402,1402,1402,1402,215
20231031,091500,1394654453,1402,1402,1402,1402,4444
20231031,091400,1388423965,1402,1402,1402,1402,848
20231031,091300,1387235069,1402,1402,1402,1402,5932
20231031,091200,1378918405,1402,1402,1402,1402,3298
20231031,091100,1374294609,1402,1402,1402,1402,1144
20231031,091000,1372690721,1402,1402,1402,1402,22940
20231031,090900,1340528841,1402,1402,1402,1402,7815
20231031,090800,1329572211,1402,1402,1402,1402,4570
20231031,090700,1323165071,1402,1402,1402,1402,21585
20231031,090600,1292902901,1402,1402,1402,1402,21877
20231031,090500,1262231347,1402,1402,1402,1402,50569
20231031,090400,1191333609,1402,1402,1402,1402,13292
20231031,090300,1172698225,1402,1402,1402,1402,24344
20231031,090200,1138567937,1402,1395,1402,1381,813596
20231031,090100,0,1079,1079,1079,1079,0
20231031,090000,0,1079,1079,1079,1079,0