KissMeData/001000/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	183200	202597687	1661	1661	1661	1661	654
3	20231031	183100	202597687	1661	1661	1661	1661	0
4	20231031	183000	202597687	1661	1661	1661	1661	0
5	20231031	182900	202597687	1661	1661	1661	1661	0
6	20231031	182800	202597687	1661	1661	1661	1661	0
7	20231031	182700	202597687	1661	1661	1661	1661	0
8	20231031	182600	202597687	1661	1661	1661	1661	0
9	20231031	182500	202597687	1661	1661	1661	1661	0
10	20231031	182400	202597687	1661	1661	1661	1661	0
11	20231031	182300	202597687	1661	1661	1661	1661	0
12	20231031	182200	202597687	1661	1661	1661	1661	0
13	20231031	182100	202597687	1661	1661	1661	1661	0
14	20231031	182000	202597687	1661	1661	1661	1661	0
15	20231031	181900	202597687	1661	1661	1661	1661	0
16	20231031	181800	202597687	1661	1661	1661	1661	0
17	20231031	181700	202597687	1661	1661	1661	1661	0
18	20231031	181600	202597687	1661	1661	1661	1661	0
19	20231031	181500	202597687	1661	1661	1661	1661	0
20	20231031	181400	202597687	1661	1661	1661	1661	0
21	20231031	181300	202597687	1661	1661	1661	1661	0
22	20231031	181200	202597687	1661	1661	1661	1661	0
23	20231031	181100	202597687	1661	1661	1661	1661	0
24	20231031	181000	202597687	1661	1661	1661	1661	0
25	20231031	180900	202597687	1661	1661	1661	1661	0
26	20231031	180800	202597687	1661	1661	1661	1661	0
27	20231031	180700	202597687	1661	1661	1661	1661	0
28	20231031	180600	202597687	1661	1661	1661	1661	0
29	20231031	180500	202597687	1661	1661	1661	1661	0
30	20231031	180400	202597687	1661	1661	1661	1661	0
31	20231031	180300	202597687	1661	1661	1661	1661	0
32	20231031	180200	202597687	1661	1661	1661	1661	654
33	20231031	180100	202597687	1661	1661	1661	1661	0
34	20231031	180000	202597687	1661	1661	1661	1661	0
35	20231031	175900	202597687	1661	1661	1661	1661	0
36	20231031	175800	202597687	1661	1661	1661	1661	0
37	20231031	175700	202597687	1661	1661	1661	1661	0
38	20231031	175600	202597687	1661	1661	1661	1661	0
39	20231031	175500	202597687	1661	1661	1661	1661	0
40	20231031	175400	202597687	1661	1661	1661	1661	0
41	20231031	175300	202597687	1661	1661	1661	1661	0
42	20231031	175200	202597687	1661	1661	1661	1661	0
43	20231031	175100	202597687	1661	1661	1661	1661	0
44	20231031	175000	202597687	1661	1661	1661	1661	0
45	20231031	174900	202597687	1661	1661	1661	1661	0
46	20231031	174800	202597687	1661	1661	1661	1661	0
47	20231031	174700	202597687	1661	1661	1661	1661	0
48	20231031	174600	202597687	1661	1661	1661	1661	0
49	20231031	174500	202597687	1661	1661	1661	1661	0
50	20231031	174400	202597687	1661	1661	1661	1661	0
51	20231031	174300	202597687	1661	1661	1661	1661	0
52	20231031	174200	202597687	1661	1661	1661	1661	0
53	20231031	174100	202597687	1661	1661	1661	1661	0
54	20231031	174000	202597687	1661	1661	1661	1661	0
55	20231031	173900	202597687	1661	1661	1661	1661	0
56	20231031	173800	202597687	1661	1661	1661	1661	0
57	20231031	173700	202597687	1661	1661	1661	1661	0
58	20231031	173600	202597687	1661	1661	1661	1661	0
59	20231031	173500	202597687	1661	1661	1661	1661	0
60	20231031	173400	202597687	1661	1661	1661	1661	0
61	20231031	173300	202597687	1661	1661	1661	1661	0
62	20231031	173200	202597687	1661	1661	1661	1661	654
63	20231031	173100	202597687	1661	1661	1661	1661	0
64	20231031	173000	202597687	1661	1661	1661	1661	0
65	20231031	172900	202597687	1661	1661	1661	1661	0
66	20231031	172800	202597687	1661	1661	1661	1661	0
67	20231031	172700	202597687	1661	1661	1661	1661	0
68	20231031	172600	202597687	1661	1661	1661	1661	0
69	20231031	172500	202597687	1661	1661	1661	1661	0
70	20231031	172400	202597687	1661	1661	1661	1661	0
71	20231031	172300	202597687	1661	1661	1661	1661	0
72	20231031	172200	202597687	1661	1661	1661	1661	0
73	20231031	172100	202597687	1661	1661	1661	1661	0
74	20231031	172000	202597687	1661	1661	1661	1661	0
75	20231031	171900	202597687	1661	1661	1661	1661	0
76	20231031	171800	202597687	1661	1661	1661	1661	0
77	20231031	171700	202597687	1661	1661	1661	1661	0
78	20231031	171600	202597687	1661	1661	1661	1661	0
79	20231031	171500	202597687	1661	1661	1661	1661	0
80	20231031	171400	202597687	1661	1661	1661	1661	0
81	20231031	171300	202597687	1661	1661	1661	1661	0
82	20231031	171200	202597687	1661	1661	1661	1661	0
83	20231031	171100	202597687	1661	1661	1661	1661	0
84	20231031	171000	202597687	1661	1661	1661	1661	0
85	20231031	170900	202597687	1661	1661	1661	1661	0
86	20231031	170800	202597687	1661	1661	1661	1661	0
87	20231031	170700	202597687	1661	1661	1661	1661	0
88	20231031	170600	202597687	1661	1661	1661	1661	0
89	20231031	170500	202597687	1661	1661	1661	1661	0
90	20231031	170400	202597687	1661	1661	1661	1661	0
91	20231031	170300	202597687	1661	1661	1661	1661	0
92	20231031	170200	202597687	1661	1661	1661	1661	654
93	20231031	170100	202597687	1661	1661	1661	1661	0
94	20231031	170000	202597687	1661	1661	1661	1661	0
95	20231031	165900	202597687	1661	1661	1661	1661	0
96	20231031	165800	202597687	1661	1661	1661	1661	0
97	20231031	165700	202597687	1661	1661	1661	1661	0
98	20231031	165600	202597687	1661	1661	1661	1661	0
99	20231031	165500	202597687	1661	1661	1661	1661	0
100	20231031	165400	202597687	1661	1661	1661	1661	0
101	20231031	165300	202597687	1661	1661	1661	1661	0
102	20231031	165200	202597687	1661	1661	1661	1661	0
103	20231031	165100	202597687	1661	1661	1661	1661	0
104	20231031	165000	202597687	1661	1661	1661	1661	0
105	20231031	164900	202597687	1661	1661	1661	1661	0
106	20231031	164800	202597687	1661	1661	1661	1661	0
107	20231031	164700	202597687	1661	1661	1661	1661	0
108	20231031	164600	202597687	1661	1661	1661	1661	0
109	20231031	164500	202597687	1661	1661	1661	1661	0
110	20231031	164400	202597687	1661	1661	1661	1661	0
111	20231031	164300	202597687	1661	1661	1661	1661	0
112	20231031	164200	202597687	1661	1661	1661	1661	0
113	20231031	164100	202597687	1661	1661	1661	1661	0
114	20231031	164000	202597687	1661	1661	1661	1661	0
115	20231031	163900	202597687	1661	1661	1661	1661	0
116	20231031	163800	202597687	1661	1661	1661	1661	0
117	20231031	163700	202597687	1661	1661	1661	1661	0
118	20231031	163600	202597687	1661	1661	1661	1661	0
119	20231031	163500	202597687	1661	1661	1661	1661	0
120	20231031	163400	202597687	1661	1661	1661	1661	0
121	20231031	163300	202597687	1661	1661	1661	1661	0
122	20231031	163200	202597687	1661	1661	1661	1661	654
123	20231031	163100	202597687	1661	1661	1661	1661	0
124	20231031	163000	202597687	1661	1661	1661	1661	0
125	20231031	162900	202597687	1661	1661	1661	1661	0
126	20231031	162800	202597687	1661	1661	1661	1661	0
127	20231031	162700	202597687	1661	1661	1661	1661	0
128	20231031	162600	202597687	1661	1661	1661	1661	0
129	20231031	162500	202597687	1661	1661	1661	1661	0
130	20231031	162400	202597687	1661	1661	1661	1661	0
131	20231031	162300	202597687	1661	1661	1661	1661	0
132	20231031	162200	202597687	1661	1661	1661	1661	0
133	20231031	162100	202597687	1661	1661	1661	1661	0
134	20231031	162000	202597687	1661	1661	1661	1661	0
135	20231031	161900	202597687	1661	1661	1661	1661	0
136	20231031	161800	202597687	1661	1661	1661	1661	0
137	20231031	161700	202597687	1661	1661	1661	1661	0
138	20231031	161600	202597687	1661	1661	1661	1661	0
139	20231031	161500	202597687	1661	1661	1661	1661	0
140	20231031	161400	202597687	1661	1661	1661	1661	0
141	20231031	161300	202597687	1661	1661	1661	1661	0
142	20231031	161200	202597687	1661	1661	1661	1661	0
143	20231031	161100	202597687	1661	1661	1661	1661	0
144	20231031	161000	202597687	1661	1661	1661	1661	0
145	20231031	160900	202597687	1661	1661	1661	1661	0
146	20231031	160800	202597687	1661	1661	1661	1661	0
147	20231031	160700	202597687	1661	1661	1661	1661	0
148	20231031	160600	202597687	1661	1661	1661	1661	0
149	20231031	160500	202597687	1661	1661	1661	1661	0
150	20231031	160400	202597687	1661	1661	1661	1661	0
151	20231031	160300	202597687	1661	1661	1661	1661	0
152	20231031	160200	202597687	1661	1661	1661	1661	654
153	20231031	160100	202597687	1661	1661	1661	1661	0
154	20231031	160000	202597687	1661	1661	1661	1661	0
155	20231031	155900	202597687	1661	1661	1661	1661	0
156	20231031	155800	202597687	1661	1661	1661	1661	0
157	20231031	155700	202597687	1661	1661	1661	1661	0
158	20231031	155600	202597687	1661	1661	1661	1661	0
159	20231031	155500	202597687	1661	1661	1661	1661	0
160	20231031	155400	202597687	1661	1661	1661	1661	0
161	20231031	155300	202597687	1661	1661	1661	1661	0
162	20231031	155200	202597687	1661	1661	1661	1661	0
163	20231031	155100	202597687	1661	1661	1661	1661	0
164	20231031	155000	202597687	1661	1661	1661	1661	0
165	20231031	154900	202597687	1661	1661	1661	1661	0
166	20231031	154800	202597687	1661	1661	1661	1661	0
167	20231031	154700	202597687	1661	1661	1661	1661	0
168	20231031	154600	202597687	1661	1661	1661	1661	0
169	20231031	154500	202597687	1661	1661	1661	1661	0
170	20231031	154400	202597687	1661	1661	1661	1661	0
171	20231031	154300	202597687	1661	1661	1661	1661	0
172	20231031	154200	202597687	1661	1661	1661	1661	0
173	20231031	154100	202597687	1661	1661	1661	1661	0
174	20231031	154000	202597687	1661	1661	1661	1661	0
175	20231031	153900	202597687	1661	1661	1661	1661	0
176	20231031	153800	202597687	1661	1661	1661	1661	0
177	20231031	153700	202597687	1661	1661	1661	1661	0
178	20231031	153600	202597687	1661	1661	1661	1661	0
179	20231031	153500	202597687	1661	1661	1661	1661	0
180	20231031	153400	202597687	1661	1661	1661	1661	0
181	20231031	153300	202597687	1661	1661	1661	1661	0
182	20231031	153200	202597687	1661	1661	1661	1661	654
183	20231031	153100	202597687	1661	1661	1661	1661	0
184	20231031	153000	202597687	1661	1661	1661	1661	654
185	20231031	152900	201511393	1654	1654	1654	1654	0
186	20231031	152800	201511393	1654	1654	1654	1654	0
187	20231031	152700	201511393	1654	1654	1654	1654	0
188	20231031	152600	201511393	1654	1654	1654	1654	0
189	20231031	152500	201511393	1654	1654	1654	1654	0
190	20231031	152400	201511393	1654	1654	1654	1654	0
191	20231031	152300	201511393	1654	1654	1654	1654	0
192	20231031	152200	201511393	1654	1654	1654	1654	0
193	20231031	152100	201511393	1654	1654	1654	1654	0
194	20231031	152000	201511393	1654	1654	1654	1654	0
195	20231031	151900	201511393	1654	1660	1660	1654	466
196	20231031	151800	200740166	1659	1659	1659	1659	0
197	20231031	151700	200740166	1659	1659	1659	1659	300
198	20231031	151600	200242466	1659	1659	1659	1659	195
199	20231031	151500	199918961	1660	1660	1660	1660	6
200	20231031	151400	199909001	1656	1656	1656	1656	0
201	20231031	151300	199909001	1656	1656	1656	1656	110
202	20231031	151200	199726841	1655	1655	1655	1655	0
203	20231031	151100	199726841	1655	1655	1655	1655	0
204	20231031	151000	199726841	1655	1655	1655	1655	30
205	20231031	150900	199677191	1655	1655	1655	1655	1
206	20231031	150800	199675536	1665	1665	1665	1665	0
207	20231031	150700	199675536	1665	1665	1665	1665	9
208	20231031	150600	199660551	1660	1656	1660	1654	429
209	20231031	150500	198950802	1655	1655	1655	1655	0
210	20231031	150400	198950802	1655	1656	1656	1655	200
211	20231031	150300	198619801	1655	1655	1655	1655	578
212	20231031	150200	197663211	1655	1662	1662	1655	4793
213	20231031	150100	189726533	1662	1662	1662	1662	0
214	20231031	150000	189726533	1662	1662	1662	1662	0
215	20231031	145900	189726533	1662	1662	1662	1662	0
216	20231031	145800	189726533	1662	1662	1662	1662	0
217	20231031	145700	189726533	1662	1662	1662	1662	0
218	20231031	145600	189726533	1662	1662	1662	1662	0
219	20231031	145500	189726533	1662	1662	1662	1662	0
220	20231031	145400	189726533	1662	1662	1662	1662	0
221	20231031	145300	189726533	1662	1662	1662	1662	0
222	20231031	145200	189726533	1662	1662	1662	1662	0
223	20231031	145100	189726533	1662	1662	1662	1662	0
224	20231031	145000	189726533	1662	1662	1662	1662	0
225	20231031	144900	189726533	1662	1662	1662	1662	0
226	20231031	144800	189726533	1662	1662	1662	1662	0
227	20231031	144700	189726533	1662	1662	1662	1662	0
228	20231031	144600	189726533	1662	1662	1662	1662	0
229	20231031	144500	189726533	1662	1662	1662	1662	0
230	20231031	144400	189726533	1662	1662	1662	1662	0
231	20231031	144300	189726533	1662	1661	1663	1661	2150
232	20231031	144200	186151809	1662	1662	1662	1662	0
233	20231031	144100	186151809	1662	1664	1664	1660	320
234	20231031	144000	185619364	1664	1664	1664	1664	3
235	20231031	143900	185614372	1664	1664	1664	1664	3
236	20231031	143800	185609380	1664	1664	1664	1664	86
237	20231031	143700	185466276	1664	1664	1664	1664	0
238	20231031	143600	185466276	1664	1664	1664	1664	4
239	20231031	143500	185459620	1664	1664	1664	1664	52
240	20231031	143400	185373092	1664	1664	1664	1664	51
241	20231031	143300	185288228	1664	1668	1668	1664	1376
242	20231031	143200	182993252	1668	1668	1668	1668	31
243	20231031	143100	182941544	1668	1668	1668	1668	0
244	20231031	143000	182941544	1668	1668	1668	1668	0
245	20231031	142900	182941544	1668	1668	1668	1668	0
246	20231031	142800	182941544	1668	1668	1668	1668	0
247	20231031	142700	182941544	1668	1668	1668	1668	0
248	20231031	142600	182941544	1668	1668	1668	1668	0
249	20231031	142500	182941544	1668	1668	1668	1668	258
250	20231031	142400	182511200	1669	1669	1669	1669	0
251	20231031	142300	182511200	1669	1669	1669	1669	0
252	20231031	142200	182511200	1669	1669	1669	1669	0
253	20231031	142100	182511200	1669	1669	1669	1669	0
254	20231031	142000	182511200	1669	1669	1669	1669	0
255	20231031	141900	182511200	1669	1669	1669	1669	0
256	20231031	141800	182511200	1669	1669	1669	1669	0
257	20231031	141700	182511200	1669	1669	1669	1669	0
258	20231031	141600	182511200	1669	1669	1669	1669	50
259	20231031	141500	182427750	1670	1670	1670	1670	0
260	20231031	141400	182427750	1670	1670	1670	1670	0
261	20231031	141300	182427750	1670	1670	1670	1670	44
262	20231031	141200	182354270	1669	1669	1669	1669	0
263	20231031	141100	182354270	1669	1669	1669	1669	0
264	20231031	141000	182354270	1669	1669	1669	1669	0
265	20231031	140900	182354270	1669	1669	1669	1669	0
266	20231031	140800	182354270	1669	1669	1669	1669	0
267	20231031	140700	182354270	1669	1669	1669	1669	0
268	20231031	140600	182354270	1669	1669	1669	1669	0
269	20231031	140500	182354270	1669	1669	1669	1669	0
270	20231031	140400	182354270	1669	1669	1669	1669	0
271	20231031	140300	182354270	1669	1669	1669	1669	10
272	20231031	140200	182337580	1669	1669	1669	1669	0
273	20231031	140100	182337580	1669	1669	1669	1669	2
274	20231031	140000	182334242	1669	1669	1669	1669	1
275	20231031	135900	182332573	1670	1670	1670	1670	0
276	20231031	135800	182332573	1670	1670	1670	1670	0
277	20231031	135700	182332573	1670	1670	1670	1670	0
278	20231031	135600	182332573	1670	1670	1670	1670	5
279	20231031	135500	182324223	1670	1670	1670	1670	3
280	20231031	135400	182319213	1670	1670	1670	1670	0
281	20231031	135300	182319213	1670	1670	1670	1670	0
282	20231031	135200	182319213	1670	1670	1670	1670	0
283	20231031	135100	182319213	1670	1670	1670	1670	0
284	20231031	135000	182319213	1670	1670	1670	1670	180
285	20231031	134900	182018613	1668	1668	1668	1668	0
286	20231031	134800	182018613	1668	1668	1668	1668	1
287	20231031	134700	182016945	1668	1670	1670	1668	66
288	20231031	134600	181906843	1670	1670	1670	1670	0
289	20231031	134500	181906843	1670	1670	1670	1670	0
290	20231031	134400	181906843	1670	1670	1670	1670	0
291	20231031	134300	181906843	1670	1670	1670	1670	0
292	20231031	134200	181906843	1670	1670	1670	1670	0
293	20231031	134100	181906843	1670	1670	1670	1670	10
294	20231031	134000	181890143	1670	1670	1670	1670	0
295	20231031	133900	181890143	1670	1670	1670	1670	20
296	20231031	133800	181856743	1670	1670	1670	1670	0
297	20231031	133700	181856743	1670	1670	1670	1670	0
298	20231031	133600	181856743	1670	1670	1670	1670	0
299	20231031	133500	181856743	1670	1670	1670	1670	0
300	20231031	133400	181856743	1670	1670	1670	1670	0
301	20231031	133300	181856743	1670	1670	1670	1670	0
302	20231031	133200	181856743	1670	1670	1670	1670	12
303	20231031	133100	181836703	1670	1670	1670	1670	180
304	20231031	133000	181536103	1668	1668	1668	1668	0
305	20231031	132900	181536103	1668	1668	1668	1668	0
306	20231031	132800	181536103	1668	1668	1668	1668	135
307	20231031	132700	181310923	1668	1668	1668	1668	0
308	20231031	132600	181310923	1668	1668	1668	1668	0
309	20231031	132500	181310923	1668	1668	1668	1668	0
310	20231031	132400	181310923	1668	1668	1668	1668	1
311	20231031	132300	181309255	1670	1670	1670	1670	0
312	20231031	132200	181309255	1670	1670	1670	1670	0
313	20231031	132100	181309255	1670	1670	1670	1670	80
314	20231031	132000	181175655	1668	1668	1668	1668	0
315	20231031	131900	181175655	1668	1668	1668	1668	699
316	20231031	131800	180009723	1664	1664	1664	1664	0
317	20231031	131700	180009723	1664	1664	1664	1664	0
318	20231031	131600	180009723	1664	1664	1664	1664	0
319	20231031	131500	180009723	1664	1664	1664	1664	1
320	20231031	131400	180008059	1668	1667	1668	1667	3
321	20231031	131300	180003057	1667	1667	1667	1667	1
322	20231031	131200	180001390	1664	1664	1664	1664	0
323	20231031	131100	180001390	1664	1664	1664	1664	0
324	20231031	131000	180001390	1664	1667	1667	1664	91
325	20231031	130900	179849948	1665	1665	1665	1665	0
326	20231031	130800	179849948	1665	1665	1665	1665	0
327	20231031	130700	179849948	1665	1665	1665	1665	0
328	20231031	130600	179849948	1665	1664	1665	1664	192
329	20231031	130500	179530323	1664	1664	1664	1664	0
330	20231031	130400	179530323	1664	1664	1664	1664	0
331	20231031	130300	179530323	1664	1664	1664	1664	0
332	20231031	130200	179530323	1664	1664	1664	1664	0
333	20231031	130100	179530323	1664	1664	1664	1664	0
334	20231031	130000	179530323	1664	1664	1664	1664	6
335	20231031	125900	179520339	1665	1665	1665	1665	0
336	20231031	125800	179520339	1665	1665	1665	1665	0
337	20231031	125700	179520339	1665	1664	1665	1664	20
338	20231031	125600	179487049	1655	1655	1655	1655	0
339	20231031	125500	179487049	1655	1655	1655	1655	0
340	20231031	125400	179487049	1655	1655	1655	1655	0
341	20231031	125300	179487049	1655	1655	1655	1655	0
342	20231031	125200	179487049	1655	1655	1655	1655	0
343	20231031	125100	179487049	1655	1655	1655	1655	0
344	20231031	125000	179487049	1655	1655	1655	1655	0
345	20231031	124900	179487049	1655	1655	1655	1655	0
346	20231031	124800	179487049	1655	1655	1655	1655	0
347	20231031	124700	179487049	1655	1655	1655	1655	0
348	20231031	124600	179487049	1655	1655	1655	1655	0
349	20231031	124500	179487049	1655	1655	1655	1655	0
350	20231031	124400	179487049	1655	1663	1663	1655	400
351	20231031	124300	178824239	1664	1664	1664	1664	0
352	20231031	124200	178824239	1664	1664	1664	1664	0
353	20231031	124100	178824239	1664	1664	1664	1664	0
354	20231031	124000	178824239	1664	1664	1664	1664	2
355	20231031	123900	178820911	1665	1665	1665	1665	0
356	20231031	123800	178820911	1665	1665	1665	1665	0
357	20231031	123700	178820911	1665	1666	1666	1665	3
358	20231031	123600	178815915	1665	1665	1665	1665	0
359	20231031	123500	178815915	1665	1665	1665	1665	0
360	20231031	123400	178815915	1665	1665	1665	1665	0
361	20231031	123300	178815915	1665	1665	1665	1665	0
362	20231031	123200	178815915	1665	1665	1665	1665	0
363	20231031	123100	178815915	1665	1665	1665	1665	0
364	20231031	123000	178815915	1665	1665	1665	1665	1
365	20231031	122900	178814250	1661	1661	1661	1661	0
366	20231031	122800	178814250	1661	1662	1662	1661	100
367	20231031	122700	178648149	1661	1661	1661	1661	38
368	20231031	122600	178585031	1664	1664	1664	1664	0
369	20231031	122500	178585031	1664	1664	1664	1664	0
370	20231031	122400	178585031	1664	1664	1664	1664	0
371	20231031	122300	178585031	1664	1664	1664	1664	4
372	20231031	122200	178578375	1656	1656	1656	1656	0
373	20231031	122100	178578375	1656	1656	1656	1656	0
374	20231031	122000	178578375	1656	1656	1656	1656	0
375	20231031	121900	178578375	1656	1656	1656	1656	0
376	20231031	121800	178578375	1656	1656	1656	1656	0
377	20231031	121700	178578375	1656	1656	1656	1656	0
378	20231031	121600	178578375	1656	1656	1656	1656	39
379	20231031	121500	178513791	1659	1659	1659	1659	101
380	20231031	121400	178346232	1662	1662	1662	1662	5
381	20231031	121300	178337922	1664	1664	1664	1664	52
382	20231031	121200	178251394	1665	1665	1665	1665	0
383	20231031	121100	178251394	1665	1665	1665	1665	0
384	20231031	121000	178251394	1665	1665	1665	1665	63
385	20231031	120900	178146499	1665	1665	1665	1665	0
386	20231031	120800	178146499	1665	1665	1665	1665	0
387	20231031	120700	178146499	1665	1665	1665	1665	0
388	20231031	120600	178146499	1665	1665	1665	1665	0
389	20231031	120500	178146499	1665	1665	1665	1665	0
390	20231031	120400	178146499	1665	1665	1665	1665	0
391	20231031	120300	178146499	1665	1666	1666	1665	111
392	20231031	120200	177961583	1669	1669	1669	1669	5
393	20231031	120100	177953238	1669	1669	1669	1669	0
394	20231031	120000	177953238	1669	1669	1669	1669	531
395	20231031	115900	177066999	1669	1669	1669	1669	0
396	20231031	115800	177066999	1669	1669	1669	1669	0
397	20231031	115700	177066999	1669	1669	1669	1669	0
398	20231031	115600	177066999	1669	1669	1669	1669	1
399	20231031	115500	177065330	1669	1670	1670	1669	895
400	20231031	115400	175571516	1669	1669	1669	1669	0
401	20231031	115300	175571516	1669	1670	1670	1669	200
402	20231031	115200	175237650	1669	1669	1669	1669	0
403	20231031	115100	175237650	1669	1669	1669	1669	0
404	20231031	115000	175237650	1669	1670	1670	1669	1000
405	20231031	114900	173568130	1670	1670	1670	1670	0
406	20231031	114800	173568130	1670	1670	1670	1670	78
407	20231031	114700	173437870	1677	1677	1677	1677	30
408	20231031	114600	173387560	1679	1679	1679	1679	299
409	20231031	114500	172885539	1680	1680	1680	1680	0
410	20231031	114400	172885539	1680	1680	1680	1680	0
411	20231031	114300	172885539	1680	1680	1680	1680	0
412	20231031	114200	172885539	1680	1680	1680	1680	0
413	20231031	114100	172885539	1680	1680	1680	1680	0
414	20231031	114000	172885539	1680	1680	1680	1680	241
415	20231031	113900	172480659	1680	1677	1680	1675	798
416	20231031	113800	171140986	1675	1675	1676	1675	1055
417	20231031	113700	169373858	1675	1675	1675	1675	1
418	20231031	113600	169372183	1670	1673	1678	1670	512
419	20231031	113500	168516185	1678	1678	1678	1678	191
420	20231031	113400	168195687	1678	1675	1680	1675	30
421	20231031	113300	168145363	1674	1674	1675	1674	436
422	20231031	113200	167415498	1671	1665	1671	1665	581
423	20231031	113100	166445014	1665	1665	1665	1665	0
424	20231031	113000	166445014	1665	1665	1665	1665	0
425	20231031	112900	166445014	1665	1665	1665	1665	32
426	20231031	112800	166391734	1663	1663	1663	1663	0
427	20231031	112700	166391734	1663	1663	1663	1663	0
428	20231031	112600	166391734	1663	1663	1663	1663	0
429	20231031	112500	166391734	1663	1664	1664	1663	190
430	20231031	112400	166075666	1664	1665	1665	1664	2
431	20231031	112300	166072337	1663	1663	1663	1663	296
432	20231031	112200	165580089	1663	1660	1663	1660	110
433	20231031	112100	165397231	1660	1660	1660	1660	24
434	20231031	112000	165357391	1662	1657	1662	1657	157
435	20231031	111900	165097232	1657	1657	1657	1657	0
436	20231031	111800	165097232	1657	1657	1657	1657	1
437	20231031	111700	165095575	1657	1657	1657	1657	1
438	20231031	111600	165093918	1657	1657	1657	1657	100
439	20231031	111500	164928218	1657	1657	1657	1657	250
440	20231031	111400	164513968	1659	1659	1659	1659	0
441	20231031	111300	164513968	1659	1660	1660	1659	32
442	20231031	111200	164460878	1651	1655	1655	1651	3000
443	20231031	111100	159501281	1662	1662	1662	1662	5
444	20231031	111000	159492971	1663	1663	1663	1663	0
445	20231031	110900	159492971	1663	1663	1663	1663	0
446	20231031	110800	159492971	1663	1655	1663	1655	67
447	20231031	110700	159382070	1656	1656	1656	1656	585
448	20231031	110600	158413310	1656	1656	1656	1656	190
449	20231031	110500	158098670	1656	1656	1656	1656	0
450	20231031	110400	158098670	1656	1656	1656	1656	10
451	20231031	110300	158082110	1656	1658	1658	1655	298
452	20231031	110200	157588615	1658	1659	1659	1658	123
453	20231031	110100	157384680	1663	1663	1663	1663	0
454	20231031	110000	157384680	1663	1663	1663	1663	0
455	20231031	105900	157384680	1663	1658	1663	1657	282
456	20231031	105800	156917026	1658	1658	1658	1657	87
457	20231031	105700	156772781	1662	1662	1662	1662	0
458	20231031	105600	156772781	1662	1662	1662	1662	0
459	20231031	105500	156772781	1662	1662	1662	1662	2
460	20231031	105400	156769457	1655	1655	1655	1655	0
461	20231031	105300	156769457	1655	1656	1656	1655	2210
462	20231031	105200	153111407	1655	1655	1655	1655	0
463	20231031	105100	153111407	1655	1655	1655	1655	0
464	20231031	105000	153111407	1655	1657	1657	1655	383
465	20231031	104900	152477381	1662	1662	1662	1662	2
466	20231031	104800	152474057	1656	1663	1663	1656	114
467	20231031	104700	152285178	1655	1656	1656	1655	761
468	20231031	104600	151025692	1655	1663	1663	1655	2317
469	20231031	104500	147189626	1655	1655	1655	1655	0
470	20231031	104400	147189626	1655	1660	1660	1655	5060
471	20231031	104300	138808714	1658	1660	1660	1658	259
472	20231031	104200	138379159	1666	1666	1666	1666	0
473	20231031	104100	138379159	1666	1666	1666	1666	0
474	20231031	104000	138379159	1666	1666	1666	1666	1
475	20231031	103900	138377493	1666	1666	1666	1658	762
476	20231031	103800	137112485	1666	1666	1666	1666	0
477	20231031	103700	137112485	1666	1664	1666	1662	173
478	20231031	103600	136824937	1666	1666	1666	1666	2
479	20231031	103500	136821605	1666	1666	1666	1666	0
480	20231031	103400	136821605	1666	1666	1666	1666	15
481	20231031	103300	136796615	1661	1661	1661	1661	0
482	20231031	103200	136796615	1661	1661	1661	1661	0
483	20231031	103100	136796615	1661	1661	1661	1661	0
484	20231031	103000	136796615	1661	1661	1661	1660	237
485	20231031	102900	136403165	1660	1669	1669	1660	1312
486	20231031	102800	134220021	1668	1670	1670	1668	596
487	20231031	102700	133225157	1680	1670	1680	1669	589
488	20231031	102600	132241983	1669	1673	1684	1669	3839
489	20231031	102500	125830676	1673	1682	1687	1669	3277
490	20231031	102400	120347477	1682	1681	1683	1681	1362
491	20231031	102300	118056887	1681	1690	1690	1680	3076
492	20231031	102200	112879068	1692	1703	1703	1692	2030
493	20231031	102100	109429469	1710	1719	1720	1704	601
494	20231031	102000	108400604	1720	1716	1726	1705	2536
495	20231031	101900	104061424	1728	1722	1731	1713	3748
496	20231031	101800	97602168	1707	1723	1735	1707	12578
497	20231031	101700	75898790	1722	1695	1724	1694	18038
498	20231031	101600	45024032	1694	1691	1694	1691	864
499	20231031	101500	43562407	1690	1689	1691	1689	2394
500	20231031	101400	39516746	1689	1675	1689	1675	1888
501	20231031	101300	36335682	1675	1675	1675	1675	0
502	20231031	101200	36335682	1675	1675	1675	1675	24
503	20231031	101100	36295482	1669	1669	1669	1669	0
504	20231031	101000	36295482	1669	1669	1669	1669	0
505	20231031	100900	36295482	1669	1669	1669	1669	0
506	20231031	100800	36295482	1669	1669	1669	1669	50
507	20231031	100700	36212032	1678	1678	1678	1678	0
508	20231031	100600	36212032	1678	1678	1678	1678	106
509	20231031	100500	36034164	1680	1680	1680	1680	0
510	20231031	100400	36034164	1680	1668	1686	1666	7121
511	20231031	100300	24048896	1661	1661	1661	1661	0
512	20231031	100200	24048896	1661	1661	1661	1661	0
513	20231031	100100	24048896	1661	1661	1661	1661	0
514	20231031	100000	24048896	1661	1661	1661	1661	0
515	20231031	095900	24048896	1661	1661	1661	1661	24
516	20231031	095800	24009032	1659	1659	1659	1659	0
517	20231031	095700	24009032	1659	1659	1659	1659	0
518	20231031	095600	24009032	1659	1659	1659	1659	0
519	20231031	095500	24009032	1659	1659	1659	1659	0
520	20231031	095400	24009032	1659	1659	1659	1659	0
521	20231031	095300	24009032	1659	1659	1659	1659	0
522	20231031	095200	24009032	1659	1659	1659	1659	0
523	20231031	095100	24009032	1659	1659	1659	1659	0
524	20231031	095000	24009032	1659	1659	1659	1659	0
525	20231031	094900	24009032	1659	1659	1659	1659	0
526	20231031	094800	24009032	1659	1660	1660	1659	600
527	20231031	094700	23013612	1659	1660	1660	1659	600
528	20231031	094600	22018157	1660	1660	1660	1660	0
529	20231031	094500	22018157	1660	1663	1663	1660	300
530	20231031	094400	21520148	1664	1664	1664	1664	100
531	20231031	094300	21353748	1664	1664	1664	1664	0
532	20231031	094200	21353748	1664	1664	1664	1664	0
533	20231031	094100	21353748	1664	1664	1664	1664	295
534	20231031	094000	20862868	1665	1665	1665	1665	260
535	20231031	093900	20429968	1664	1664	1664	1664	5
536	20231031	093800	20421648	1671	1671	1671	1671	0
537	20231031	093700	20421648	1671	1671	1671	1671	0
538	20231031	093600	20421648	1671	1671	1671	1671	11
539	20231031	093500	20403267	1662	1668	1668	1662	119
540	20231031	093400	20205420	1674	1675	1675	1674	305
541	20231031	093300	19694550	1677	1677	1677	1677	1
542	20231031	093200	19692873	1664	1664	1664	1664	0
543	20231031	093100	19692873	1664	1666	1677	1664	15
544	20231031	093000	19667856	1679	1674	1679	1674	86
545	20231031	092900	19523627	1673	1673	1673	1673	165
546	20231031	092800	19247582	1664	1664	1664	1664	0
547	20231031	092700	19247582	1664	1664	1664	1664	0
548	20231031	092600	19247582	1664	1664	1664	1664	0
549	20231031	092500	19247582	1664	1664	1664	1664	0
550	20231031	092400	19247582	1664	1664	1664	1664	0
551	20231031	092300	19247582	1664	1664	1664	1664	4
552	20231031	092200	19240926	1664	1664	1664	1664	0
553	20231031	092100	19240926	1664	1664	1664	1664	0
554	20231031	092000	19240926	1664	1664	1664	1664	50
555	20231031	091900	19157726	1676	1676	1676	1676	0
556	20231031	091800	19157726	1676	1676	1676	1676	0
557	20231031	091700	19157726	1676	1676	1676	1676	0
558	20231031	091600	19157726	1676	1676	1676	1676	0
559	20231031	091500	19157726	1676	1676	1676	1676	0
560	20231031	091400	19157726	1676	1674	1676	1662	647
561	20231031	091300	18076197	1671	1671	1674	1671	106
562	20231031	091200	17899068	1662	1662	1662	1662	0
563	20231031	091100	17899068	1662	1662	1662	1662	0
564	20231031	091000	17899068	1662	1662	1662	1662	0
565	20231031	090900	17899068	1662	1662	1662	1662	0
566	20231031	090800	17899068	1662	1662	1662	1662	0
567	20231031	090700	17899068	1662	1662	1662	1662	2
568	20231031	090600	17895744	1662	1662	1662	1662	1
569	20231031	090500	17894082	1668	1668	1668	1668	7
570	20231031	090400	17882406	1660	1660	1660	1660	0
571	20231031	090300	17882406	1660	1660	1660	1660	0
572	20231031	090200	17882406	1660	1662	1668	1660	10200
573	20231031	090100	940137	1662	1663	1663	1661	29
574	20231031	090000	891957	1661	1661	1661	1661	537