KissMeData/046390/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	192800	159733387	1706	1706	1706	1706	4484
3	20231031	192700	159733387	1706	1706	1706	1706	0
4	20231031	192600	159733387	1706	1706	1706	1706	0
5	20231031	192500	159733387	1706	1706	1706	1706	0
6	20231031	192400	159733387	1706	1706	1706	1706	0
7	20231031	192300	159733387	1706	1706	1706	1706	0
8	20231031	192200	159733387	1706	1706	1706	1706	0
9	20231031	192100	159733387	1706	1706	1706	1706	0
10	20231031	192000	159733387	1706	1706	1706	1706	0
11	20231031	191900	159733387	1706	1706	1706	1706	0
12	20231031	191800	159733387	1706	1706	1706	1706	0
13	20231031	191700	159733387	1706	1706	1706	1706	0
14	20231031	191600	159733387	1706	1706	1706	1706	0
15	20231031	191500	159733387	1706	1706	1706	1706	0
16	20231031	191400	159733387	1706	1706	1706	1706	0
17	20231031	191300	159733387	1706	1706	1706	1706	0
18	20231031	191200	159733387	1706	1706	1706	1706	0
19	20231031	191100	159733387	1706	1706	1706	1706	0
20	20231031	191000	159733387	1706	1706	1706	1706	0
21	20231031	190900	159733387	1706	1706	1706	1706	0
22	20231031	190800	159733387	1706	1706	1706	1706	0
23	20231031	190700	159733387	1706	1706	1706	1706	0
24	20231031	190600	159733387	1706	1706	1706	1706	0
25	20231031	190500	159733387	1706	1706	1706	1706	0
26	20231031	190400	159733387	1706	1706	1706	1706	0
27	20231031	190300	159733387	1706	1706	1706	1706	0
28	20231031	190200	159733387	1706	1706	1706	1706	0
29	20231031	190100	159733387	1706	1706	1706	1706	0
30	20231031	190000	159733387	1706	1706	1706	1706	0
31	20231031	185900	159733387	1706	1706	1706	1706	0
32	20231031	185800	159733387	1706	1706	1706	1706	4484
33	20231031	185700	159733387	1706	1706	1706	1706	0
34	20231031	185600	159733387	1706	1706	1706	1706	0
35	20231031	185500	159733387	1706	1706	1706	1706	0
36	20231031	185400	159733387	1706	1706	1706	1706	0
37	20231031	185300	159733387	1706	1706	1706	1706	0
38	20231031	185200	159733387	1706	1706	1706	1706	0
39	20231031	185100	159733387	1706	1706	1706	1706	0
40	20231031	185000	159733387	1706	1706	1706	1706	0
41	20231031	184900	159733387	1706	1706	1706	1706	0
42	20231031	184800	159733387	1706	1706	1706	1706	0
43	20231031	184700	159733387	1706	1706	1706	1706	0
44	20231031	184600	159733387	1706	1706	1706	1706	0
45	20231031	184500	159733387	1706	1706	1706	1706	0
46	20231031	184400	159733387	1706	1706	1706	1706	0
47	20231031	184300	159733387	1706	1706	1706	1706	0
48	20231031	184200	159733387	1706	1706	1706	1706	0
49	20231031	184100	159733387	1706	1706	1706	1706	0
50	20231031	184000	159733387	1706	1706	1706	1706	0
51	20231031	183900	159733387	1706	1706	1706	1706	0
52	20231031	183800	159733387	1706	1706	1706	1706	0
53	20231031	183700	159733387	1706	1706	1706	1706	0
54	20231031	183600	159733387	1706	1706	1706	1706	0
55	20231031	183500	159733387	1706	1706	1706	1706	0
56	20231031	183400	159733387	1706	1706	1706	1706	0
57	20231031	183300	159733387	1706	1706	1706	1706	0
58	20231031	183200	159733387	1706	1706	1706	1706	0
59	20231031	183100	159733387	1706	1706	1706	1706	0
60	20231031	183000	159733387	1706	1706	1706	1706	0
61	20231031	182900	159733387	1706	1706	1706	1706	0
62	20231031	182800	159733387	1706	1706	1706	1706	4484
63	20231031	182700	159733387	1706	1706	1706	1706	0
64	20231031	182600	159733387	1706	1706	1706	1706	0
65	20231031	182500	159733387	1706	1706	1706	1706	0
66	20231031	182400	159733387	1706	1706	1706	1706	0
67	20231031	182300	159733387	1706	1706	1706	1706	0
68	20231031	182200	159733387	1706	1706	1706	1706	0
69	20231031	182100	159733387	1706	1706	1706	1706	0
70	20231031	182000	159733387	1706	1706	1706	1706	0
71	20231031	181900	159733387	1706	1706	1706	1706	0
72	20231031	181800	159733387	1706	1706	1706	1706	0
73	20231031	181700	159733387	1706	1706	1706	1706	0
74	20231031	181600	159733387	1706	1706	1706	1706	0
75	20231031	181500	159733387	1706	1706	1706	1706	0
76	20231031	181400	159733387	1706	1706	1706	1706	0
77	20231031	181300	159733387	1706	1706	1706	1706	0
78	20231031	181200	159733387	1706	1706	1706	1706	0
79	20231031	181100	159733387	1706	1706	1706	1706	0
80	20231031	181000	159733387	1706	1706	1706	1706	0
81	20231031	180900	159733387	1706	1706	1706	1706	0
82	20231031	180800	159733387	1706	1706	1706	1706	0
83	20231031	180700	159733387	1706	1706	1706	1706	0
84	20231031	180600	159733387	1706	1706	1706	1706	0
85	20231031	180500	159733387	1706	1706	1706	1706	0
86	20231031	180400	159733387	1706	1706	1706	1706	0
87	20231031	180300	159733387	1706	1706	1706	1706	0
88	20231031	180200	159733387	1706	1706	1706	1706	0
89	20231031	180100	159733387	1706	1706	1706	1706	0
90	20231031	180000	159733387	1706	1706	1706	1706	0
91	20231031	175900	159733387	1706	1706	1706	1706	0
92	20231031	175800	159733387	1706	1706	1706	1706	4484
93	20231031	175700	159733387	1706	1706	1706	1706	0
94	20231031	175600	159733387	1706	1706	1706	1706	0
95	20231031	175500	159733387	1706	1706	1706	1706	0
96	20231031	175400	159733387	1706	1706	1706	1706	0
97	20231031	175300	159733387	1706	1706	1706	1706	0
98	20231031	175200	159733387	1706	1706	1706	1706	0
99	20231031	175100	159733387	1706	1706	1706	1706	0
100	20231031	175000	159733387	1706	1706	1706	1706	0
101	20231031	174900	159733387	1706	1706	1706	1706	0
102	20231031	174800	159733387	1706	1706	1706	1706	0
103	20231031	174700	159733387	1706	1706	1706	1706	0
104	20231031	174600	159733387	1706	1706	1706	1706	0
105	20231031	174500	159733387	1706	1706	1706	1706	0
106	20231031	174400	159733387	1706	1706	1706	1706	0
107	20231031	174300	159733387	1706	1706	1706	1706	0
108	20231031	174200	159733387	1706	1706	1706	1706	0
109	20231031	174100	159733387	1706	1706	1706	1706	0
110	20231031	174000	159733387	1706	1706	1706	1706	0
111	20231031	173900	159733387	1706	1706	1706	1706	0
112	20231031	173800	159733387	1706	1706	1706	1706	0
113	20231031	173700	159733387	1706	1706	1706	1706	0
114	20231031	173600	159733387	1706	1706	1706	1706	0
115	20231031	173500	159733387	1706	1706	1706	1706	0
116	20231031	173400	159733387	1706	1706	1706	1706	0
117	20231031	173300	159733387	1706	1706	1706	1706	0
118	20231031	173200	159733387	1706	1706	1706	1706	0
119	20231031	173100	159733387	1706	1706	1706	1706	0
120	20231031	173000	159733387	1706	1706	1706	1706	0
121	20231031	172900	159733387	1706	1706	1706	1706	0
122	20231031	172800	159733387	1706	1706	1706	1706	4484
123	20231031	172700	159733387	1706	1706	1706	1706	0
124	20231031	172600	159733387	1706	1706	1706	1706	0
125	20231031	172500	159733387	1706	1706	1706	1706	0
126	20231031	172400	159733387	1706	1706	1706	1706	0
127	20231031	172300	159733387	1706	1706	1706	1706	0
128	20231031	172200	159733387	1706	1706	1706	1706	0
129	20231031	172100	159733387	1706	1706	1706	1706	0
130	20231031	172000	159733387	1706	1706	1706	1706	0
131	20231031	171900	159733387	1706	1706	1706	1706	0
132	20231031	171800	159733387	1706	1706	1706	1706	0
133	20231031	171700	159733387	1706	1706	1706	1706	0
134	20231031	171600	159733387	1706	1706	1706	1706	0
135	20231031	171500	159733387	1706	1706	1706	1706	0
136	20231031	171400	159733387	1706	1706	1706	1706	0
137	20231031	171300	159733387	1706	1706	1706	1706	0
138	20231031	171200	159733387	1706	1706	1706	1706	0
139	20231031	171100	159733387	1706	1706	1706	1706	0
140	20231031	171000	159733387	1706	1706	1706	1706	0
141	20231031	170900	159733387	1706	1706	1706	1706	0
142	20231031	170800	159733387	1706	1706	1706	1706	0
143	20231031	170700	159733387	1706	1706	1706	1706	0
144	20231031	170600	159733387	1706	1706	1706	1706	0
145	20231031	170500	159733387	1706	1706	1706	1706	0
146	20231031	170400	159733387	1706	1706	1706	1706	0
147	20231031	170300	159733387	1706	1706	1706	1706	0
148	20231031	170200	159733387	1706	1706	1706	1706	0
149	20231031	170100	159733387	1706	1706	1706	1706	0
150	20231031	170000	159733387	1706	1706	1706	1706	0
151	20231031	165900	159733387	1706	1706	1706	1706	0
152	20231031	165800	159733387	1706	1706	1706	1706	4484
153	20231031	165700	159733387	1706	1706	1706	1706	0
154	20231031	165600	159733387	1706	1706	1706	1706	0
155	20231031	165500	159733387	1706	1706	1706	1706	0
156	20231031	165400	159733387	1706	1706	1706	1706	0
157	20231031	165300	159733387	1706	1706	1706	1706	0
158	20231031	165200	159733387	1706	1706	1706	1706	0
159	20231031	165100	159733387	1706	1706	1706	1706	0
160	20231031	165000	159733387	1706	1706	1706	1706	0
161	20231031	164900	159733387	1706	1706	1706	1706	0
162	20231031	164800	159733387	1706	1706	1706	1706	0
163	20231031	164700	159733387	1706	1706	1706	1706	0
164	20231031	164600	159733387	1706	1706	1706	1706	0
165	20231031	164500	159733387	1706	1706	1706	1706	0
166	20231031	164400	159733387	1706	1706	1706	1706	0
167	20231031	164300	159733387	1706	1706	1706	1706	0
168	20231031	164200	159733387	1706	1706	1706	1706	0
169	20231031	164100	159733387	1706	1706	1706	1706	0
170	20231031	164000	159733387	1706	1706	1706	1706	0
171	20231031	163900	159733387	1706	1706	1706	1706	0
172	20231031	163800	159733387	1706	1706	1706	1706	0
173	20231031	163700	159733387	1706	1706	1706	1706	0
174	20231031	163600	159733387	1706	1706	1706	1706	0
175	20231031	163500	159733387	1706	1706	1706	1706	0
176	20231031	163400	159733387	1706	1706	1706	1706	0
177	20231031	163300	159733387	1706	1706	1706	1706	0
178	20231031	163200	159733387	1706	1706	1706	1706	0
179	20231031	163100	159733387	1706	1706	1706	1706	0
180	20231031	163000	159733387	1706	1706	1706	1706	0
181	20231031	162900	159733387	1706	1706	1706	1706	0
182	20231031	162800	159733387	1706	1706	1706	1706	4484
183	20231031	162700	159733387	1706	1706	1706	1706	0
184	20231031	162600	159733387	1706	1706	1706	1706	0
185	20231031	162500	159733387	1706	1706	1706	1706	0
186	20231031	162400	159733387	1706	1706	1706	1706	0
187	20231031	162300	159733387	1706	1706	1706	1706	0
188	20231031	162200	159733387	1706	1706	1706	1706	0
189	20231031	162100	159733387	1706	1706	1706	1706	0
190	20231031	162000	159733387	1706	1706	1706	1706	0
191	20231031	161900	159733387	1706	1706	1706	1706	0
192	20231031	161800	159733387	1706	1706	1706	1706	0
193	20231031	161700	159733387	1706	1706	1706	1706	0
194	20231031	161600	159733387	1706	1706	1706	1706	0
195	20231031	161500	159733387	1706	1706	1706	1706	0
196	20231031	161400	159733387	1706	1706	1706	1706	0
197	20231031	161300	159733387	1706	1706	1706	1706	0
198	20231031	161200	159733387	1706	1706	1706	1706	0
199	20231031	161100	159733387	1706	1706	1706	1706	0
200	20231031	161000	159733387	1706	1706	1706	1706	0
201	20231031	160900	159733387	1706	1706	1706	1706	0
202	20231031	160800	159733387	1706	1706	1706	1706	0
203	20231031	160700	159733387	1706	1706	1706	1706	0
204	20231031	160600	159733387	1706	1706	1706	1706	0
205	20231031	160500	159733387	1706	1706	1706	1706	0
206	20231031	160400	159733387	1706	1706	1706	1706	0
207	20231031	160300	159733387	1706	1706	1706	1706	0
208	20231031	160200	159733387	1706	1706	1706	1706	0
209	20231031	160100	159733387	1706	1706	1706	1706	0
210	20231031	160000	159733387	1706	1706	1706	1706	0
211	20231031	155900	159733387	1706	1706	1706	1706	0
212	20231031	155800	159733387	1706	1706	1706	1706	4484
213	20231031	155700	159733387	1706	1706	1706	1706	0
214	20231031	155600	159733387	1706	1706	1706	1706	0
215	20231031	155500	159733387	1706	1706	1706	1706	0
216	20231031	155400	159733387	1706	1706	1706	1706	0
217	20231031	155300	159733387	1706	1706	1706	1706	0
218	20231031	155200	159733387	1706	1706	1706	1706	0
219	20231031	155100	159733387	1706	1706	1706	1706	0
220	20231031	155000	159733387	1706	1706	1706	1706	0
221	20231031	154900	159733387	1706	1706	1706	1706	0
222	20231031	154800	159733387	1706	1706	1706	1706	0
223	20231031	154700	159733387	1706	1706	1706	1706	0
224	20231031	154600	159733387	1706	1706	1706	1706	0
225	20231031	154500	159733387	1706	1706	1706	1706	0
226	20231031	154400	159733387	1706	1706	1706	1706	0
227	20231031	154300	159733387	1706	1706	1706	1706	0
228	20231031	154200	159733387	1706	1706	1706	1706	0
229	20231031	154100	159733387	1706	1706	1706	1706	0
230	20231031	154000	159733387	1706	1706	1706	1706	0
231	20231031	153900	159733387	1706	1706	1706	1706	0
232	20231031	153800	159733387	1706	1706	1706	1706	0
233	20231031	153700	159733387	1706	1706	1706	1706	0
234	20231031	153600	159733387	1706	1706	1706	1706	0
235	20231031	153500	159733387	1706	1706	1706	1706	0
236	20231031	153400	159733387	1706	1706	1706	1706	0
237	20231031	153300	159733387	1706	1706	1706	1706	0
238	20231031	153200	159733387	1706	1706	1706	1706	0
239	20231031	153100	159733387	1706	1706	1706	1706	0
240	20231031	153000	159733387	1706	1706	1706	1706	4484
241	20231031	152900	152083683	1705	1705	1705	1705	0
242	20231031	152800	152083683	1705	1705	1705	1705	0
243	20231031	152700	152083683	1705	1705	1705	1705	0
244	20231031	152600	152083683	1705	1705	1705	1705	0
245	20231031	152500	152083683	1705	1705	1705	1705	0
246	20231031	152400	152083683	1705	1705	1705	1705	0
247	20231031	152300	152083683	1705	1705	1705	1705	0
248	20231031	152200	152083683	1705	1705	1705	1705	0
249	20231031	152100	152083683	1705	1705	1705	1705	0
250	20231031	152000	152083683	1705	1705	1705	1705	0
251	20231031	151900	152083683	1705	1699	1705	1699	11
252	20231031	151800	152064982	1705	1705	1705	1705	60
253	20231031	151700	151962682	1705	1706	1706	1705	6
254	20231031	151600	151952449	1706	1706	1706	1706	10
255	20231031	151500	151935389	1698	1698	1698	1698	0
256	20231031	151400	151935389	1698	1698	1698	1698	1
257	20231031	151300	151933691	1707	1707	1707	1707	0
258	20231031	151200	151933691	1707	1707	1707	1707	50
259	20231031	151100	151848341	1707	1697	1707	1697	1535
260	20231031	151000	149242474	1696	1697	1697	1696	2983
261	20231031	150900	144181641	1697	1698	1698	1697	1105
262	20231031	150800	142306451	1697	1700	1700	1697	292
263	20231031	150700	141810893	1697	1697	1697	1697	0
264	20231031	150600	141810893	1697	1697	1698	1697	662
265	20231031	150500	140687473	1697	1697	1697	1697	539
266	20231031	150400	139772790	1706	1706	1706	1706	0
267	20231031	150300	139772790	1706	1700	1706	1697	4081
268	20231031	150200	132842283	1706	1706	1706	1706	1
269	20231031	150100	132840577	1700	1701	1701	1700	188
270	20231031	150000	132520974	1701	1701	1701	1701	0
271	20231031	145900	132520974	1701	1701	1701	1701	0
272	20231031	145800	132520974	1701	1701	1701	1700	1381
273	20231031	145700	130172962	1702	1702	1702	1702	10
274	20231031	145600	130155942	1706	1706	1706	1706	0
275	20231031	145500	130155942	1706	1706	1706	1706	0
276	20231031	145400	130155942	1706	1706	1706	1706	0
277	20231031	145300	130155942	1706	1706	1706	1702	41
278	20231031	145200	130086096	1706	1706	1706	1706	0
279	20231031	145100	130086096	1706	1706	1706	1706	0
280	20231031	145000	130086096	1706	1706	1706	1706	0
281	20231031	144900	130086096	1706	1706	1706	1706	0
282	20231031	144800	130086096	1706	1704	1706	1704	1000
283	20231031	144700	128380676	1700	1700	1700	1700	0
284	20231031	144600	128380676	1700	1700	1700	1700	0
285	20231031	144500	128380676	1700	1696	1704	1695	258
286	20231031	144400	127943340	1697	1704	1704	1697	45
287	20231031	144300	127866956	1698	1700	1700	1698	4110
288	20231031	144200	120888076	1700	1699	1700	1698	1397
289	20231031	144100	118515254	1700	1700	1700	1700	2
290	20231031	144000	118511854	1706	1706	1706	1706	0
291	20231031	143900	118511854	1706	1706	1706	1706	0
292	20231031	143800	118511854	1706	1706	1706	1706	0
293	20231031	143700	118511854	1706	1706	1706	1706	2
294	20231031	143600	118508442	1706	1706	1706	1706	1
295	20231031	143500	118506736	1706	1706	1706	1706	0
296	20231031	143400	118506736	1706	1706	1706	1706	1
297	20231031	143300	118505030	1698	1702	1702	1698	2566
298	20231031	143200	114141862	1702	1702	1702	1702	2
299	20231031	143100	114138458	1702	1699	1702	1699	566
300	20231031	143000	113176821	1699	1703	1703	1699	102
301	20231031	142900	113003269	1699	1699	1699	1699	875
302	20231031	142800	111516644	1699	1700	1700	1699	118
303	20231031	142700	111316159	1699	1699	1699	1699	0
304	20231031	142600	111316159	1699	1701	1701	1699	1169
305	20231031	142500	109329851	1707	1707	1707	1707	0
306	20231031	142400	109329851	1707	1707	1707	1707	0
307	20231031	142300	109329851	1707	1706	1707	1706	293
308	20231031	142200	108829842	1707	1707	1707	1707	0
309	20231031	142100	108829842	1707	1699	1707	1699	110
310	20231031	142000	108642944	1699	1699	1699	1699	0
311	20231031	141900	108642944	1699	1702	1710	1699	5611
312	20231031	141800	99097558	1702	1703	1703	1702	2110
313	20231031	141700	95505332	1709	1710	1710	1709	3
314	20231031	141600	95500204	1702	1705	1710	1702	2144
315	20231031	141500	91841552	1703	1706	1706	1703	1583
316	20231031	141400	89142304	1707	1707	1707	1707	0
317	20231031	141300	89142304	1707	1707	1707	1707	3
318	20231031	141200	89137183	1706	1708	1708	1706	1790
319	20231031	141100	86081649	1713	1713	1713	1713	0
320	20231031	141000	86081649	1713	1713	1713	1713	0
321	20231031	140900	86081649	1713	1713	1713	1713	1
322	20231031	140800	86079936	1709	1709	1709	1709	4
323	20231031	140700	86073100	1713	1713	1713	1713	1
324	20231031	140600	86071387	1713	1713	1713	1713	5
325	20231031	140500	86062822	1708	1708	1708	1708	1050
326	20231031	140400	84269422	1713	1710	1713	1710	1339
327	20231031	140300	81978865	1713	1711	1713	1709	1176
328	20231031	140200	79969071	1713	1713	1713	1713	4
329	20231031	140100	79962219	1711	1711	1711	1711	0
330	20231031	140000	79962219	1711	1711	1711	1711	200
331	20231031	135900	79620019	1715	1715	1715	1715	3
332	20231031	135800	79614874	1715	1715	1715	1715	1
333	20231031	135700	79613159	1715	1715	1715	1715	4
334	20231031	135600	79606299	1715	1715	1715	1715	0
335	20231031	135500	79606299	1715	1715	1715	1715	0
336	20231031	135400	79606299	1715	1715	1715	1709	986
337	20231031	135300	77921010	1711	1715	1715	1711	8
338	20231031	135200	77907318	1711	1711	1711	1711	0
339	20231031	135100	77907318	1711	1711	1711	1711	0
340	20231031	135000	77907318	1711	1711	1711	1711	11
341	20231031	134900	77888497	1715	1712	1715	1712	44
342	20231031	134800	77813046	1712	1712	1712	1712	0
343	20231031	134700	77813046	1712	1712	1712	1712	1
344	20231031	134600	77811334	1712	1712	1712	1712	60
345	20231031	134500	77708614	1716	1716	1716	1716	0
346	20231031	134400	77708614	1716	1716	1716	1716	0
347	20231031	134300	77708614	1716	1716	1716	1716	0
348	20231031	134200	77708614	1716	1716	1716	1716	0
349	20231031	134100	77708614	1716	1716	1716	1716	0
350	20231031	134000	77708614	1716	1716	1716	1716	0
351	20231031	133900	77708614	1716	1716	1716	1716	0
352	20231031	133800	77708614	1716	1716	1716	1716	0
353	20231031	133700	77708614	1716	1716	1716	1716	0
354	20231031	133600	77708614	1716	1716	1716	1716	0
355	20231031	133500	77708614	1716	1716	1716	1716	0
356	20231031	133400	77708614	1716	1716	1716	1716	0
357	20231031	133300	77708614	1716	1716	1716	1716	0
358	20231031	133200	77708614	1716	1716	1716	1716	1
359	20231031	133100	77706898	1711	1711	1711	1711	0
360	20231031	133000	77706898	1711	1711	1711	1711	0
361	20231031	132900	77706898	1711	1711	1711	1711	0
362	20231031	132800	77706898	1711	1711	1711	1710	1439
363	20231031	132700	75245569	1711	1712	1712	1711	600
364	20231031	132600	74218949	1718	1718	1718	1718	0
365	20231031	132500	74218949	1718	1718	1718	1718	0
366	20231031	132400	74218949	1718	1718	1718	1718	0
367	20231031	132300	74218949	1718	1711	1718	1711	79
368	20231031	132200	74083514	1718	1718	1718	1718	3
369	20231031	132100	74078360	1719	1719	1719	1719	0
370	20231031	132000	74078360	1719	1719	1719	1719	0
371	20231031	131900	74078360	1719	1719	1719	1719	10
372	20231031	131800	74061170	1710	1714	1714	1710	8554
373	20231031	131700	59416220	1714	1716	1716	1714	300
374	20231031	131600	58901712	1718	1715	1718	1714	160
375	20231031	131500	58627144	1719	1719	1719	1719	0
376	20231031	131400	58627144	1719	1717	1719	1717	10
377	20231031	131300	58609958	1717	1717	1717	1717	0
378	20231031	131200	58609958	1717	1717	1717	1717	0
379	20231031	131100	58609958	1717	1717	1717	1717	20
380	20231031	131000	58575618	1718	1718	1718	1718	0
381	20231031	130900	58575618	1718	1718	1718	1718	0
382	20231031	130800	58575618	1718	1718	1718	1718	0
383	20231031	130700	58575618	1718	1718	1718	1718	0
384	20231031	130600	58575618	1718	1718	1718	1718	0
385	20231031	130500	58575618	1718	1718	1718	1718	4
386	20231031	130400	58568746	1713	1713	1713	1713	0
387	20231031	130300	58568746	1713	1713	1713	1713	0
388	20231031	130200	58568746	1713	1715	1715	1713	861
389	20231031	130100	57093842	1719	1718	1719	1718	5
390	20231031	130000	57085250	1718	1718	1718	1718	5
391	20231031	125900	57076660	1718	1718	1718	1718	2
392	20231031	125800	57073224	1719	1718	1719	1718	300
393	20231031	125700	56557534	1720	1720	1720	1720	0
394	20231031	125600	56557534	1720	1720	1720	1720	0
395	20231031	125500	56557534	1720	1720	1720	1720	0
396	20231031	125400	56557534	1720	1714	1720	1713	504
397	20231031	125300	55694172	1714	1716	1716	1714	14
398	20231031	125200	55670174	1720	1720	1720	1720	0
399	20231031	125100	55670174	1720	1720	1720	1720	2
400	20231031	125000	55666734	1715	1715	1715	1715	0
401	20231031	124900	55666734	1715	1715	1715	1715	0
402	20231031	124800	55666734	1715	1720	1720	1715	163
403	20231031	124700	55387174	1720	1720	1720	1720	0
404	20231031	124600	55387174	1720	1720	1720	1720	0
405	20231031	124500	55387174	1720	1719	1720	1719	570
406	20231031	124400	54406833	1719	1719	1719	1719	0
407	20231031	124300	54406833	1719	1719	1719	1719	1
408	20231031	124200	54405114	1712	1712	1712	1712	0
409	20231031	124100	54405114	1712	1724	1724	1712	3731
410	20231031	124000	48007990	1724	1724	1724	1724	1
411	20231031	123900	48006266	1723	1723	1723	1723	0
412	20231031	123800	48006266	1723	1725	1725	1723	383
413	20231031	123700	47346079	1729	1725	1729	1725	5
414	20231031	123600	47337446	1724	1724	1724	1724	28
415	20231031	123500	47289174	1729	1729	1729	1729	0
416	20231031	123400	47289174	1729	1729	1729	1729	0
417	20231031	123300	47289174	1729	1729	1729	1729	0
418	20231031	123200	47289174	1729	1729	1729	1729	0
419	20231031	123100	47289174	1729	1729	1729	1729	2
420	20231031	123000	47285716	1729	1729	1729	1729	0
421	20231031	122900	47285716	1729	1729	1729	1729	2
422	20231031	122800	47282258	1729	1729	1729	1729	0
423	20231031	122700	47282258	1729	1729	1729	1729	0
424	20231031	122600	47282258	1729	1729	1729	1729	0
425	20231031	122500	47282258	1729	1729	1729	1729	0
426	20231031	122400	47282258	1729	1729	1729	1729	0
427	20231031	122300	47282258	1729	1729	1729	1729	0
428	20231031	122200	47282258	1729	1729	1729	1729	1
429	20231031	122100	47280529	1729	1729	1729	1729	0
430	20231031	122000	47280529	1729	1729	1729	1729	0
431	20231031	121900	47280529	1729	1729	1729	1729	0
432	20231031	121800	47280529	1729	1729	1729	1729	0
433	20231031	121700	47280529	1729	1729	1729	1729	0
434	20231031	121600	47280529	1729	1729	1729	1729	0
435	20231031	121500	47280529	1729	1729	1729	1729	0
436	20231031	121400	47280529	1729	1729	1729	1729	0
437	20231031	121300	47280529	1729	1729	1729	1729	1
438	20231031	121200	47278800	1733	1733	1733	1733	0
439	20231031	121100	47278800	1733	1733	1733	1733	0
440	20231031	121000	47278800	1733	1733	1733	1733	0
441	20231031	120900	47278800	1733	1733	1733	1733	1
442	20231031	120800	47277067	1717	1717	1717	1717	0
443	20231031	120700	47277067	1717	1733	1733	1717	1912
444	20231031	120600	43987602	1731	1731	1731	1731	0
445	20231031	120500	43987602	1731	1736	1736	1729	1830
446	20231031	120400	40819456	1736	1736	1736	1736	0
447	20231031	120300	40819456	1736	1736	1736	1736	0
448	20231031	120200	40819456	1736	1736	1736	1736	29
449	20231031	120100	40769112	1744	1744	1744	1744	0
450	20231031	120000	40769112	1744	1744	1744	1744	0
451	20231031	115900	40769112	1744	1744	1744	1744	0
452	20231031	115800	40769112	1744	1744	1744	1744	1
453	20231031	115700	40767368	1736	1737	1737	1736	32
454	20231031	115600	40711807	1744	1744	1744	1744	0
455	20231031	115500	40711807	1744	1744	1744	1744	0
456	20231031	115400	40711807	1744	1744	1744	1744	0
457	20231031	115300	40711807	1744	1744	1744	1744	6
458	20231031	115200	40701343	1746	1746	1746	1746	0
459	20231031	115100	40701343	1746	1746	1746	1746	0
460	20231031	115000	40701343	1746	1746	1746	1746	200
461	20231031	114900	40352143	1748	1748	1748	1748	1
462	20231031	114800	40350395	1738	1739	1739	1738	126
463	20231031	114700	40131390	1748	1748	1748	1748	0
464	20231031	114600	40131390	1748	1748	1748	1748	0
465	20231031	114500	40131390	1748	1748	1748	1748	1
466	20231031	114400	40129642	1748	1748	1748	1748	0
467	20231031	114300	40129642	1748	1748	1748	1748	1
468	20231031	114200	40127894	1739	1739	1739	1739	0
469	20231031	114100	40127894	1739	1739	1739	1739	0
470	20231031	114000	40127894	1739	1739	1739	1739	0
471	20231031	113900	40127894	1739	1739	1739	1739	0
472	20231031	113800	40127894	1739	1739	1739	1739	0
473	20231031	113700	40127894	1739	1739	1739	1739	2
474	20231031	113600	40124416	1750	1750	1750	1750	0
475	20231031	113500	40124416	1750	1750	1750	1750	10
476	20231031	113400	40106916	1750	1750	1750	1750	1
477	20231031	113300	40105166	1739	1739	1739	1739	1
478	20231031	113200	40103427	1752	1752	1752	1752	0
479	20231031	113100	40103427	1752	1752	1752	1752	0
480	20231031	113000	40103427	1752	1748	1752	1739	22
481	20231031	112900	40065075	1754	1754	1754	1754	0
482	20231031	112800	40065075	1754	1754	1754	1754	0
483	20231031	112700	40065075	1754	1754	1754	1754	0
484	20231031	112600	40065075	1754	1754	1754	1754	0
485	20231031	112500	40065075	1754	1754	1754	1754	0
486	20231031	112400	40065075	1754	1754	1754	1754	0
487	20231031	112300	40065075	1754	1754	1754	1754	0
488	20231031	112200	40065075	1754	1754	1754	1754	10
489	20231031	112100	40047535	1748	1747	1748	1747	3392
490	20231031	112000	34118859	1748	1748	1748	1748	0
491	20231031	111900	34118859	1748	1747	1748	1747	300
492	20231031	111800	33594679	1740	1740	1740	1740	0
493	20231031	111700	33594679	1740	1740	1740	1740	17
494	20231031	111600	33565099	1749	1749	1749	1749	0
495	20231031	111500	33565099	1749	1749	1749	1749	0
496	20231031	111400	33565099	1749	1749	1749	1749	0
497	20231031	111300	33565099	1749	1749	1749	1749	0
498	20231031	111200	33565099	1749	1749	1749	1749	0
499	20231031	111100	33565099	1749	1749	1749	1749	0
500	20231031	111000	33565099	1749	1749	1749	1749	1
501	20231031	110900	33563350	1740	1740	1740	1740	0
502	20231031	110800	33563350	1740	1740	1740	1740	0
503	20231031	110700	33563350	1740	1740	1740	1740	1
504	20231031	110600	33561610	1749	1749	1749	1749	0
505	20231031	110500	33561610	1749	1749	1749	1749	0
506	20231031	110400	33561610	1749	1749	1749	1749	0
507	20231031	110300	33561610	1749	1749	1749	1749	0
508	20231031	110200	33561610	1749	1749	1749	1749	0
509	20231031	110100	33561610	1749	1749	1749	1749	0
510	20231031	110000	33561610	1749	1740	1749	1740	51
511	20231031	105900	33472420	1750	1748	1750	1748	801
512	20231031	105800	32072136	1748	1748	1748	1748	0
513	20231031	105700	32072136	1748	1748	1748	1748	0
514	20231031	105600	32072136	1748	1748	1748	1748	10
515	20231031	105500	32054656	1748	1748	1748	1748	5
516	20231031	105400	32045916	1740	1740	1740	1740	0
517	20231031	105300	32045916	1740	1740	1740	1740	110
518	20231031	105200	31854516	1752	1752	1752	1752	0
519	20231031	105100	31854516	1752	1752	1752	1752	1
520	20231031	105000	31852764	1740	1740	1740	1740	622
521	20231031	104900	30770484	1756	1756	1756	1756	0
522	20231031	104800	30770484	1756	1740	1756	1740	11
523	20231031	104700	30751328	1756	1756	1756	1756	2
524	20231031	104600	30747816	1740	1740	1740	1740	0
525	20231031	104500	30747816	1740	1752	1757	1740	414
526	20231031	104400	30021777	1753	1753	1753	1753	0
527	20231031	104300	30021777	1753	1753	1753	1753	0
528	20231031	104200	30021777	1753	1753	1753	1753	0
529	20231031	104100	30021777	1753	1753	1753	1753	0
530	20231031	104000	30021777	1753	1753	1753	1753	0
531	20231031	103900	30021777	1753	1753	1753	1753	0
532	20231031	103800	30021777	1753	1753	1753	1753	0
533	20231031	103700	30021777	1753	1752	1753	1752	100
534	20231031	103600	29846537	1752	1752	1752	1752	0
535	20231031	103500	29846537	1752	1752	1752	1752	0
536	20231031	103400	29846537	1752	1752	1752	1752	0
537	20231031	103300	29846537	1752	1752	1752	1752	10
538	20231031	103200	29829017	1752	1752	1752	1752	10
539	20231031	103100	29811497	1753	1753	1753	1753	0
540	20231031	103000	29811497	1753	1752	1753	1752	21
541	20231031	102900	29774704	1752	1752	1752	1752	20
542	20231031	102800	29739664	1752	1752	1752	1752	20
543	20231031	102700	29704624	1740	1740	1740	1740	160
544	20231031	102600	29426224	1741	1741	1741	1741	8
545	20231031	102500	29412296	1754	1754	1754	1754	0
546	20231031	102400	29412296	1754	1754	1754	1754	0
547	20231031	102300	29412296	1754	1754	1754	1754	0
548	20231031	102200	29412296	1754	1754	1754	1754	0
549	20231031	102100	29412296	1754	1754	1754	1754	1
550	20231031	102000	29410542	1757	1757	1757	1757	0
551	20231031	101900	29410542	1757	1757	1757	1757	0
552	20231031	101800	29410542	1757	1757	1757	1757	0
553	20231031	101700	29410542	1757	1757	1757	1757	0
554	20231031	101600	29410542	1757	1757	1757	1757	0
555	20231031	101500	29410542	1757	1757	1757	1757	0
556	20231031	101400	29410542	1757	1756	1757	1756	300
557	20231031	101300	28883737	1757	1757	1757	1757	0
558	20231031	101200	28883737	1757	1756	1757	1756	300
559	20231031	101100	28356927	1757	1741	1757	1741	55
560	20231031	101000	28260685	1755	1750	1755	1750	1501
561	20231031	100900	25632640	1751	1750	1751	1750	10
562	20231031	100800	25615139	1750	1750	1750	1750	1
563	20231031	100700	25613389	1754	1754	1754	1754	0
564	20231031	100600	25613389	1754	1742	1754	1741	11
565	20231031	100500	25594211	1741	1740	1741	1740	120
566	20231031	100400	25385309	1741	1741	1741	1741	1
567	20231031	100300	25383568	1741	1741	1741	1741	2
568	20231031	100200	25380086	1741	1742	1742	1741	190
569	20231031	100100	25049275	1757	1757	1757	1757	0
570	20231031	100000	25049275	1757	1757	1757	1757	0
571	20231031	095900	25049275	1757	1757	1757	1757	0
572	20231031	095800	25049275	1757	1757	1757	1757	0
573	20231031	095700	25049275	1757	1757	1757	1757	0
574	20231031	095600	25049275	1757	1757	1757	1757	0
575	20231031	095500	25049275	1757	1757	1757	1757	0
576	20231031	095400	25049275	1757	1757	1757	1757	0
577	20231031	095300	25049275	1757	1757	1757	1757	0
578	20231031	095200	25049275	1757	1757	1757	1757	0
579	20231031	095100	25049275	1757	1754	1757	1754	338
580	20231031	095000	24456361	1755	1755	1755	1755	1
581	20231031	094900	24454606	1757	1757	1757	1757	0
582	20231031	094800	24454606	1757	1757	1757	1757	0
583	20231031	094700	24454606	1757	1757	1757	1757	0
584	20231031	094600	24454606	1757	1757	1757	1757	0
585	20231031	094500	24454606	1757	1757	1757	1757	0
586	20231031	094400	24454606	1757	1757	1757	1757	0
587	20231031	094300	24454606	1757	1757	1757	1757	0
588	20231031	094200	24454606	1757	1757	1757	1757	1
589	20231031	094100	24452849	1745	1753	1753	1745	4490
590	20231031	094000	16600039	1759	1759	1759	1759	0
591	20231031	093900	16600039	1759	1754	1759	1753	14
592	20231031	093800	16575472	1759	1759	1759	1759	80
593	20231031	093700	16434752	1759	1754	1759	1754	14
594	20231031	093600	16410191	1759	1759	1759	1759	2
595	20231031	093500	16406673	1759	1759	1759	1759	0
596	20231031	093400	16406673	1759	1759	1759	1759	1
597	20231031	093300	16404914	1759	1759	1759	1759	9
598	20231031	093200	16389083	1759	1759	1759	1759	13
599	20231031	093100	16366216	1759	1756	1759	1756	12
600	20231031	093000	16345126	1754	1756	1756	1754	99
601	20231031	092900	16171380	1767	1767	1767	1767	0
602	20231031	092800	16171380	1767	1767	1767	1767	0
603	20231031	092700	16171380	1767	1767	1767	1767	0
604	20231031	092600	16171380	1767	1767	1767	1767	2
605	20231031	092500	16167846	1768	1768	1768	1768	0
606	20231031	092400	16167846	1768	1768	1768	1768	1
607	20231031	092300	16166078	1756	1758	1758	1756	83
608	20231031	092200	16020215	1770	1770	1770	1770	0
609	20231031	092100	16020215	1770	1761	1770	1755	1676
610	20231031	092000	13076304	1759	1761	1761	1759	270
611	20231031	091900	12601216	1775	1760	1775	1760	5
612	20231031	091800	12592356	1775	1775	1775	1775	0
613	20231031	091700	12592356	1775	1775	1775	1775	0
614	20231031	091600	12592356	1775	1774	1775	1774	130
615	20231031	091500	12361630	1745	1775	1775	1745	37
616	20231031	091400	12296960	1775	1759	1775	1759	2000
617	20231031	091300	8769606	1759	1759	1759	1759	0
618	20231031	091200	8769606	1759	1759	1759	1759	33
619	20231031	091100	8711559	1759	1752	1759	1752	44
620	20231031	091000	8634336	1756	1756	1756	1756	0
621	20231031	090900	8634336	1756	1753	1756	1753	11
622	20231031	090800	8615050	1753	1753	1753	1753	1
623	20231031	090700	8613297	1759	1759	1759	1759	0
624	20231031	090600	8613297	1759	1759	1759	1759	1
625	20231031	090500	8611538	1745	1750	1750	1745	2591
626	20231031	090400	4083738	1759	1759	1759	1759	0
627	20231031	090300	4083738	1759	1751	1759	1750	1070
628	20231031	090200	2202724	1760	1760	1760	1760	1
629	20231031	090100	2200964	1758	1751	1758	1751	46
630	20231031	090000	2120243	1750	1748	1750	1748	895