KissMeData/424760/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	212700	135365268	1600	1600	1600	1600	1767
3	20231031	212600	135365268	1600	1600	1600	1600	0
4	20231031	212500	135365268	1600	1600	1600	1600	0
5	20231031	212400	135365268	1600	1600	1600	1600	0
6	20231031	212300	135365268	1600	1600	1600	1600	0
7	20231031	212200	135365268	1600	1600	1600	1600	0
8	20231031	212100	135365268	1600	1600	1600	1600	0
9	20231031	212000	135365268	1600	1600	1600	1600	0
10	20231031	211900	135365268	1600	1600	1600	1600	0
11	20231031	211800	135365268	1600	1600	1600	1600	0
12	20231031	211700	135365268	1600	1600	1600	1600	0
13	20231031	211600	135365268	1600	1600	1600	1600	0
14	20231031	211500	135365268	1600	1600	1600	1600	0
15	20231031	211400	135365268	1600	1600	1600	1600	0
16	20231031	211300	135365268	1600	1600	1600	1600	0
17	20231031	211200	135365268	1600	1600	1600	1600	0
18	20231031	211100	135365268	1600	1600	1600	1600	0
19	20231031	211000	135365268	1600	1600	1600	1600	0
20	20231031	210900	135365268	1600	1600	1600	1600	0
21	20231031	210800	135365268	1600	1600	1600	1600	0
22	20231031	210700	135365268	1600	1600	1600	1600	0
23	20231031	210600	135365268	1600	1600	1600	1600	0
24	20231031	210500	135365268	1600	1600	1600	1600	0
25	20231031	210400	135365268	1600	1600	1600	1600	0
26	20231031	210300	135365268	1600	1600	1600	1600	0
27	20231031	210200	135365268	1600	1600	1600	1600	0
28	20231031	210100	135365268	1600	1600	1600	1600	0
29	20231031	210000	135365268	1600	1600	1600	1600	0
30	20231031	205900	135365268	1600	1600	1600	1600	0
31	20231031	205800	135365268	1600	1600	1600	1600	0
32	20231031	205700	135365268	1600	1600	1600	1600	1767
33	20231031	205600	135365268	1600	1600	1600	1600	0
34	20231031	205500	135365268	1600	1600	1600	1600	0
35	20231031	205400	135365268	1600	1600	1600	1600	0
36	20231031	205300	135365268	1600	1600	1600	1600	0
37	20231031	205200	135365268	1600	1600	1600	1600	0
38	20231031	205100	135365268	1600	1600	1600	1600	0
39	20231031	205000	135365268	1600	1600	1600	1600	0
40	20231031	204900	135365268	1600	1600	1600	1600	0
41	20231031	204800	135365268	1600	1600	1600	1600	0
42	20231031	204700	135365268	1600	1600	1600	1600	0
43	20231031	204600	135365268	1600	1600	1600	1600	0
44	20231031	204500	135365268	1600	1600	1600	1600	0
45	20231031	204400	135365268	1600	1600	1600	1600	0
46	20231031	204300	135365268	1600	1600	1600	1600	0
47	20231031	204200	135365268	1600	1600	1600	1600	0
48	20231031	204100	135365268	1600	1600	1600	1600	0
49	20231031	204000	135365268	1600	1600	1600	1600	0
50	20231031	203900	135365268	1600	1600	1600	1600	0
51	20231031	203800	135365268	1600	1600	1600	1600	0
52	20231031	203700	135365268	1600	1600	1600	1600	0
53	20231031	203600	135365268	1600	1600	1600	1600	0
54	20231031	203500	135365268	1600	1600	1600	1600	0
55	20231031	203400	135365268	1600	1600	1600	1600	0
56	20231031	203300	135365268	1600	1600	1600	1600	0
57	20231031	203200	135365268	1600	1600	1600	1600	0
58	20231031	203100	135365268	1600	1600	1600	1600	0
59	20231031	203000	135365268	1600	1600	1600	1600	0
60	20231031	202900	135365268	1600	1600	1600	1600	0
61	20231031	202800	135365268	1600	1600	1600	1600	0
62	20231031	202700	135365268	1600	1600	1600	1600	1767
63	20231031	202600	135365268	1600	1600	1600	1600	0
64	20231031	202500	135365268	1600	1600	1600	1600	0
65	20231031	202400	135365268	1600	1600	1600	1600	0
66	20231031	202300	135365268	1600	1600	1600	1600	0
67	20231031	202200	135365268	1600	1600	1600	1600	0
68	20231031	202100	135365268	1600	1600	1600	1600	0
69	20231031	202000	135365268	1600	1600	1600	1600	0
70	20231031	201900	135365268	1600	1600	1600	1600	0
71	20231031	201800	135365268	1600	1600	1600	1600	0
72	20231031	201700	135365268	1600	1600	1600	1600	0
73	20231031	201600	135365268	1600	1600	1600	1600	0
74	20231031	201500	135365268	1600	1600	1600	1600	0
75	20231031	201400	135365268	1600	1600	1600	1600	0
76	20231031	201300	135365268	1600	1600	1600	1600	0
77	20231031	201200	135365268	1600	1600	1600	1600	0
78	20231031	201100	135365268	1600	1600	1600	1600	0
79	20231031	201000	135365268	1600	1600	1600	1600	0
80	20231031	200900	135365268	1600	1600	1600	1600	0
81	20231031	200800	135365268	1600	1600	1600	1600	0
82	20231031	200700	135365268	1600	1600	1600	1600	0
83	20231031	200600	135365268	1600	1600	1600	1600	0
84	20231031	200500	135365268	1600	1600	1600	1600	0
85	20231031	200400	135365268	1600	1600	1600	1600	0
86	20231031	200300	135365268	1600	1600	1600	1600	0
87	20231031	200200	135365268	1600	1600	1600	1600	0
88	20231031	200100	135365268	1600	1600	1600	1600	0
89	20231031	200000	135365268	1600	1600	1600	1600	0
90	20231031	195900	135365268	1600	1600	1600	1600	0
91	20231031	195800	135365268	1600	1600	1600	1600	0
92	20231031	195700	135365268	1600	1600	1600	1600	1767
93	20231031	195600	135365268	1600	1600	1600	1600	0
94	20231031	195500	135365268	1600	1600	1600	1600	0
95	20231031	195400	135365268	1600	1600	1600	1600	0
96	20231031	195300	135365268	1600	1600	1600	1600	0
97	20231031	195200	135365268	1600	1600	1600	1600	0
98	20231031	195100	135365268	1600	1600	1600	1600	0
99	20231031	195000	135365268	1600	1600	1600	1600	0
100	20231031	194900	135365268	1600	1600	1600	1600	0
101	20231031	194800	135365268	1600	1600	1600	1600	0
102	20231031	194700	135365268	1600	1600	1600	1600	0
103	20231031	194600	135365268	1600	1600	1600	1600	0
104	20231031	194500	135365268	1600	1600	1600	1600	0
105	20231031	194400	135365268	1600	1600	1600	1600	0
106	20231031	194300	135365268	1600	1600	1600	1600	0
107	20231031	194200	135365268	1600	1600	1600	1600	0
108	20231031	194100	135365268	1600	1600	1600	1600	0
109	20231031	194000	135365268	1600	1600	1600	1600	0
110	20231031	193900	135365268	1600	1600	1600	1600	0
111	20231031	193800	135365268	1600	1600	1600	1600	0
112	20231031	193700	135365268	1600	1600	1600	1600	0
113	20231031	193600	135365268	1600	1600	1600	1600	0
114	20231031	193500	135365268	1600	1600	1600	1600	0
115	20231031	193400	135365268	1600	1600	1600	1600	0
116	20231031	193300	135365268	1600	1600	1600	1600	0
117	20231031	193200	135365268	1600	1600	1600	1600	0
118	20231031	193100	135365268	1600	1600	1600	1600	0
119	20231031	193000	135365268	1600	1600	1600	1600	0
120	20231031	192900	135365268	1600	1600	1600	1600	0
121	20231031	192800	135365268	1600	1600	1600	1600	0
122	20231031	192700	135365268	1600	1600	1600	1600	1767
123	20231031	192600	135365268	1600	1600	1600	1600	0
124	20231031	192500	135365268	1600	1600	1600	1600	0
125	20231031	192400	135365268	1600	1600	1600	1600	0
126	20231031	192300	135365268	1600	1600	1600	1600	0
127	20231031	192200	135365268	1600	1600	1600	1600	0
128	20231031	192100	135365268	1600	1600	1600	1600	0
129	20231031	192000	135365268	1600	1600	1600	1600	0
130	20231031	191900	135365268	1600	1600	1600	1600	0
131	20231031	191800	135365268	1600	1600	1600	1600	0
132	20231031	191700	135365268	1600	1600	1600	1600	0
133	20231031	191600	135365268	1600	1600	1600	1600	0
134	20231031	191500	135365268	1600	1600	1600	1600	0
135	20231031	191400	135365268	1600	1600	1600	1600	0
136	20231031	191300	135365268	1600	1600	1600	1600	0
137	20231031	191200	135365268	1600	1600	1600	1600	0
138	20231031	191100	135365268	1600	1600	1600	1600	0
139	20231031	191000	135365268	1600	1600	1600	1600	0
140	20231031	190900	135365268	1600	1600	1600	1600	0
141	20231031	190800	135365268	1600	1600	1600	1600	0
142	20231031	190700	135365268	1600	1600	1600	1600	0
143	20231031	190600	135365268	1600	1600	1600	1600	0
144	20231031	190500	135365268	1600	1600	1600	1600	0
145	20231031	190400	135365268	1600	1600	1600	1600	0
146	20231031	190300	135365268	1600	1600	1600	1600	0
147	20231031	190200	135365268	1600	1600	1600	1600	0
148	20231031	190100	135365268	1600	1600	1600	1600	0
149	20231031	190000	135365268	1600	1600	1600	1600	0
150	20231031	185900	135365268	1600	1600	1600	1600	0
151	20231031	185800	135365268	1600	1600	1600	1600	0
152	20231031	185700	135365268	1600	1600	1600	1600	1767
153	20231031	185600	135365268	1600	1600	1600	1600	0
154	20231031	185500	135365268	1600	1600	1600	1600	0
155	20231031	185400	135365268	1600	1600	1600	1600	0
156	20231031	185300	135365268	1600	1600	1600	1600	0
157	20231031	185200	135365268	1600	1600	1600	1600	0
158	20231031	185100	135365268	1600	1600	1600	1600	0
159	20231031	185000	135365268	1600	1600	1600	1600	0
160	20231031	184900	135365268	1600	1600	1600	1600	0
161	20231031	184800	135365268	1600	1600	1600	1600	0
162	20231031	184700	135365268	1600	1600	1600	1600	0
163	20231031	184600	135365268	1600	1600	1600	1600	0
164	20231031	184500	135365268	1600	1600	1600	1600	0
165	20231031	184400	135365268	1600	1600	1600	1600	0
166	20231031	184300	135365268	1600	1600	1600	1600	0
167	20231031	184200	135365268	1600	1600	1600	1600	0
168	20231031	184100	135365268	1600	1600	1600	1600	0
169	20231031	184000	135365268	1600	1600	1600	1600	0
170	20231031	183900	135365268	1600	1600	1600	1600	0
171	20231031	183800	135365268	1600	1600	1600	1600	0
172	20231031	183700	135365268	1600	1600	1600	1600	0
173	20231031	183600	135365268	1600	1600	1600	1600	0
174	20231031	183500	135365268	1600	1600	1600	1600	0
175	20231031	183400	135365268	1600	1600	1600	1600	0
176	20231031	183300	135365268	1600	1600	1600	1600	0
177	20231031	183200	135365268	1600	1600	1600	1600	0
178	20231031	183100	135365268	1600	1600	1600	1600	0
179	20231031	183000	135365268	1600	1600	1600	1600	0
180	20231031	182900	135365268	1600	1600	1600	1600	0
181	20231031	182800	135365268	1600	1600	1600	1600	0
182	20231031	182700	135365268	1600	1600	1600	1600	1767
183	20231031	182600	135365268	1600	1600	1600	1600	0
184	20231031	182500	135365268	1600	1600	1600	1600	0
185	20231031	182400	135365268	1600	1600	1600	1600	0
186	20231031	182300	135365268	1600	1600	1600	1600	0
187	20231031	182200	135365268	1600	1600	1600	1600	0
188	20231031	182100	135365268	1600	1600	1600	1600	0
189	20231031	182000	135365268	1600	1600	1600	1600	0
190	20231031	181900	135365268	1600	1600	1600	1600	0
191	20231031	181800	135365268	1600	1600	1600	1600	0
192	20231031	181700	135365268	1600	1600	1600	1600	0
193	20231031	181600	135365268	1600	1600	1600	1600	0
194	20231031	181500	135365268	1600	1600	1600	1600	0
195	20231031	181400	135365268	1600	1600	1600	1600	0
196	20231031	181300	135365268	1600	1600	1600	1600	0
197	20231031	181200	135365268	1600	1600	1600	1600	0
198	20231031	181100	135365268	1600	1600	1600	1600	0
199	20231031	181000	135365268	1600	1600	1600	1600	0
200	20231031	180900	135365268	1600	1600	1600	1600	0
201	20231031	180800	135365268	1600	1600	1600	1600	0
202	20231031	180700	135365268	1600	1600	1600	1600	0
203	20231031	180600	135365268	1600	1600	1600	1600	0
204	20231031	180500	135365268	1600	1600	1600	1600	0
205	20231031	180400	135365268	1600	1600	1600	1600	0
206	20231031	180300	135365268	1600	1600	1600	1600	0
207	20231031	180200	135365268	1600	1600	1600	1600	0
208	20231031	180100	135365268	1600	1600	1600	1600	0
209	20231031	180000	135365268	1600	1600	1600	1600	0
210	20231031	175900	135365268	1600	1600	1600	1600	0
211	20231031	175800	135365268	1600	1600	1600	1600	0
212	20231031	175700	135365268	1600	1600	1600	1600	1767
213	20231031	175600	135365268	1600	1600	1600	1600	0
214	20231031	175500	135365268	1600	1600	1600	1600	0
215	20231031	175400	135365268	1600	1600	1600	1600	0
216	20231031	175300	135365268	1600	1600	1600	1600	0
217	20231031	175200	135365268	1600	1600	1600	1600	0
218	20231031	175100	135365268	1600	1600	1600	1600	0
219	20231031	175000	135365268	1600	1600	1600	1600	0
220	20231031	174900	135365268	1600	1600	1600	1600	0
221	20231031	174800	135365268	1600	1600	1600	1600	0
222	20231031	174700	135365268	1600	1600	1600	1600	0
223	20231031	174600	135365268	1600	1600	1600	1600	0
224	20231031	174500	135365268	1600	1600	1600	1600	0
225	20231031	174400	135365268	1600	1600	1600	1600	0
226	20231031	174300	135365268	1600	1600	1600	1600	0
227	20231031	174200	135365268	1600	1600	1600	1600	0
228	20231031	174100	135365268	1600	1600	1600	1600	0
229	20231031	174000	135365268	1600	1600	1600	1600	0
230	20231031	173900	135365268	1600	1600	1600	1600	0
231	20231031	173800	135365268	1600	1600	1600	1600	0
232	20231031	173700	135365268	1600	1600	1600	1600	0
233	20231031	173600	135365268	1600	1600	1600	1600	0
234	20231031	173500	135365268	1600	1600	1600	1600	0
235	20231031	173400	135365268	1600	1600	1600	1600	0
236	20231031	173300	135365268	1600	1600	1600	1600	0
237	20231031	173200	135365268	1600	1600	1600	1600	0
238	20231031	173100	135365268	1600	1600	1600	1600	0
239	20231031	173000	135365268	1600	1600	1600	1600	0
240	20231031	172900	135365268	1600	1600	1600	1600	0
241	20231031	172800	135365268	1600	1600	1600	1600	0
242	20231031	172700	135365268	1600	1600	1600	1600	1767
243	20231031	172600	135365268	1600	1600	1600	1600	0
244	20231031	172500	135365268	1600	1600	1600	1600	0
245	20231031	172400	135365268	1600	1600	1600	1600	0
246	20231031	172300	135365268	1600	1600	1600	1600	0
247	20231031	172200	135365268	1600	1600	1600	1600	0
248	20231031	172100	135365268	1600	1600	1600	1600	0
249	20231031	172000	135365268	1600	1600	1600	1600	0
250	20231031	171900	135365268	1600	1600	1600	1600	0
251	20231031	171800	135365268	1600	1600	1600	1600	0
252	20231031	171700	135365268	1600	1600	1600	1600	0
253	20231031	171600	135365268	1600	1600	1600	1600	0
254	20231031	171500	135365268	1600	1600	1600	1600	0
255	20231031	171400	135365268	1600	1600	1600	1600	0
256	20231031	171300	135365268	1600	1600	1600	1600	0
257	20231031	171200	135365268	1600	1600	1600	1600	0
258	20231031	171100	135365268	1600	1600	1600	1600	0
259	20231031	171000	135365268	1600	1600	1600	1600	0
260	20231031	170900	135365268	1600	1600	1600	1600	0
261	20231031	170800	135365268	1600	1600	1600	1600	0
262	20231031	170700	135365268	1600	1600	1600	1600	0
263	20231031	170600	135365268	1600	1600	1600	1600	0
264	20231031	170500	135365268	1600	1600	1600	1600	0
265	20231031	170400	135365268	1600	1600	1600	1600	0
266	20231031	170300	135365268	1600	1600	1600	1600	0
267	20231031	170200	135365268	1600	1600	1600	1600	0
268	20231031	170100	135365268	1600	1600	1600	1600	0
269	20231031	170000	135365268	1600	1600	1600	1600	0
270	20231031	165900	135365268	1600	1600	1600	1600	0
271	20231031	165800	135365268	1600	1600	1600	1600	0
272	20231031	165700	135365268	1600	1600	1600	1600	1767
273	20231031	165600	135365268	1600	1600	1600	1600	0
274	20231031	165500	135365268	1600	1600	1600	1600	0
275	20231031	165400	135365268	1600	1600	1600	1600	0
276	20231031	165300	135365268	1600	1600	1600	1600	0
277	20231031	165200	135365268	1600	1600	1600	1600	0
278	20231031	165100	135365268	1600	1600	1600	1600	0
279	20231031	165000	135365268	1600	1600	1600	1600	0
280	20231031	164900	135365268	1600	1600	1600	1600	0
281	20231031	164800	135365268	1600	1600	1600	1600	0
282	20231031	164700	135365268	1600	1600	1600	1600	0
283	20231031	164600	135365268	1600	1600	1600	1600	0
284	20231031	164500	135365268	1600	1600	1600	1600	0
285	20231031	164400	135365268	1600	1600	1600	1600	0
286	20231031	164300	135365268	1600	1600	1600	1600	0
287	20231031	164200	135365268	1600	1600	1600	1600	0
288	20231031	164100	135365268	1600	1600	1600	1600	0
289	20231031	164000	135365268	1600	1600	1600	1600	0
290	20231031	163900	135365268	1600	1600	1600	1600	0
291	20231031	163800	135365268	1600	1600	1600	1600	0
292	20231031	163700	135365268	1600	1600	1600	1600	0
293	20231031	163600	135365268	1600	1600	1600	1600	0
294	20231031	163500	135365268	1600	1600	1600	1600	0
295	20231031	163400	135365268	1600	1600	1600	1600	0
296	20231031	163300	135365268	1600	1600	1600	1600	0
297	20231031	163200	135365268	1600	1600	1600	1600	0
298	20231031	163100	135365268	1600	1600	1600	1600	0
299	20231031	163000	135365268	1600	1600	1600	1600	0
300	20231031	162900	135365268	1600	1600	1600	1600	0
301	20231031	162800	135365268	1600	1600	1600	1600	0
302	20231031	162700	135365268	1600	1600	1600	1600	1767
303	20231031	162600	135365268	1600	1600	1600	1600	0
304	20231031	162500	135365268	1600	1600	1600	1600	0
305	20231031	162400	135365268	1600	1600	1600	1600	0
306	20231031	162300	135365268	1600	1600	1600	1600	0
307	20231031	162200	135365268	1600	1600	1600	1600	0
308	20231031	162100	135365268	1600	1600	1600	1600	0
309	20231031	162000	135365268	1600	1600	1600	1600	0
310	20231031	161900	135365268	1600	1600	1600	1600	0
311	20231031	161800	135365268	1600	1600	1600	1600	0
312	20231031	161700	135365268	1600	1600	1600	1600	0
313	20231031	161600	135365268	1600	1600	1600	1600	0
314	20231031	161500	135365268	1600	1600	1600	1600	0
315	20231031	161400	135365268	1600	1600	1600	1600	0
316	20231031	161300	135365268	1600	1600	1600	1600	0
317	20231031	161200	135365268	1600	1600	1600	1600	0
318	20231031	161100	135365268	1600	1600	1600	1600	0
319	20231031	161000	135365268	1600	1600	1600	1600	0
320	20231031	160900	135365268	1600	1600	1600	1600	0
321	20231031	160800	135365268	1600	1600	1600	1600	0
322	20231031	160700	135365268	1600	1600	1600	1600	0
323	20231031	160600	135365268	1600	1600	1600	1600	0
324	20231031	160500	135365268	1600	1600	1600	1600	0
325	20231031	160400	135365268	1600	1600	1600	1600	0
326	20231031	160300	135365268	1600	1600	1600	1600	0
327	20231031	160200	135365268	1600	1600	1600	1600	0
328	20231031	160100	135365268	1600	1600	1600	1600	0
329	20231031	160000	135365268	1600	1600	1600	1600	0
330	20231031	155900	135365268	1600	1600	1600	1600	0
331	20231031	155800	135365268	1600	1600	1600	1600	0
332	20231031	155700	135365268	1600	1600	1600	1600	1767
333	20231031	155600	135365268	1600	1600	1600	1600	0
334	20231031	155500	135365268	1600	1600	1600	1600	0
335	20231031	155400	135365268	1600	1600	1600	1600	0
336	20231031	155300	135365268	1600	1600	1600	1600	0
337	20231031	155200	135365268	1600	1600	1600	1600	0
338	20231031	155100	135365268	1600	1600	1600	1600	0
339	20231031	155000	135365268	1600	1600	1600	1600	0
340	20231031	154900	135365268	1600	1600	1600	1600	0
341	20231031	154800	135365268	1600	1600	1600	1600	0
342	20231031	154700	135365268	1600	1600	1600	1600	0
343	20231031	154600	135365268	1600	1600	1600	1600	0
344	20231031	154500	135365268	1600	1600	1600	1600	0
345	20231031	154400	135365268	1600	1600	1600	1600	0
346	20231031	154300	135365268	1600	1600	1600	1600	0
347	20231031	154200	135365268	1600	1600	1600	1600	0
348	20231031	154100	135365268	1600	1600	1600	1600	0
349	20231031	154000	135365268	1600	1600	1600	1600	0
350	20231031	153900	135365268	1600	1600	1600	1600	0
351	20231031	153800	135365268	1600	1600	1600	1600	0
352	20231031	153700	135365268	1600	1600	1600	1600	0
353	20231031	153600	135365268	1600	1600	1600	1600	0
354	20231031	153500	135365268	1600	1600	1600	1600	0
355	20231031	153400	135365268	1600	1600	1600	1600	0
356	20231031	153300	135365268	1600	1600	1600	1600	0
357	20231031	153200	135365268	1600	1600	1600	1600	0
358	20231031	153100	135365268	1600	1600	1600	1600	0
359	20231031	153000	135365268	1600	1600	1600	1600	1767
360	20231031	152900	132538068	1604	1604	1604	1604	0
361	20231031	152800	132538068	1604	1604	1604	1604	0
362	20231031	152700	132538068	1604	1604	1604	1604	0
363	20231031	152600	132538068	1604	1604	1604	1604	0
364	20231031	152500	132538068	1604	1604	1604	1604	0
365	20231031	152400	132538068	1604	1604	1604	1604	0
366	20231031	152300	132538068	1604	1604	1604	1604	0
367	20231031	152200	132538068	1604	1604	1604	1604	0
368	20231031	152100	132538068	1604	1604	1604	1604	0
369	20231031	152000	132538068	1604	1604	1604	1604	0
370	20231031	151900	132538068	1604	1605	1605	1604	583
371	20231031	151800	131602516	1608	1609	1609	1608	2420
372	20231031	151700	127709856	1609	1617	1617	1609	4557
373	20231031	151600	120369517	1618	1622	1622	1618	250
374	20231031	151500	119964517	1623	1624	1624	1623	72
375	20231031	151400	119847639	1624	1624	1624	1624	14
376	20231031	151300	119824903	1625	1625	1625	1625	0
377	20231031	151200	119824903	1625	1625	1625	1625	0
378	20231031	151100	119824903	1625	1625	1625	1625	0
379	20231031	151000	119824903	1625	1625	1625	1625	1
380	20231031	150900	119823278	1625	1625	1625	1625	0
381	20231031	150800	119823278	1625	1625	1625	1625	0
382	20231031	150700	119823278	1625	1625	1625	1625	80
383	20231031	150600	119693278	1616	1616	1616	1616	0
384	20231031	150500	119693278	1616	1616	1616	1616	0
385	20231031	150400	119693278	1616	1616	1616	1616	0
386	20231031	150300	119693278	1616	1615	1616	1615	313
387	20231031	150200	119187683	1616	1625	1625	1616	174
388	20231031	150100	118905737	1626	1626	1626	1626	16
389	20231031	150000	118879721	1627	1627	1627	1627	16
390	20231031	145900	118853689	1627	1627	1627	1627	0
391	20231031	145800	118853689	1627	1627	1627	1627	0
392	20231031	145700	118853689	1627	1627	1627	1627	8
393	20231031	145600	118840673	1627	1627	1627	1627	3
394	20231031	145500	118835792	1627	1627	1627	1627	0
395	20231031	145400	118835792	1627	1627	1627	1627	0
396	20231031	145300	118835792	1627	1627	1627	1627	0
397	20231031	145200	118835792	1627	1627	1627	1627	0
398	20231031	145100	118835792	1627	1627	1627	1627	0
399	20231031	145000	118835792	1627	1627	1627	1627	0
400	20231031	144900	118835792	1627	1627	1627	1627	0
401	20231031	144800	118835792	1627	1627	1627	1627	0
402	20231031	144700	118835792	1627	1627	1627	1627	0
403	20231031	144600	118835792	1627	1627	1627	1627	0
404	20231031	144500	118835792	1627	1627	1627	1627	1
405	20231031	144400	118834165	1630	1630	1630	1630	0
406	20231031	144300	118834165	1630	1630	1630	1630	0
407	20231031	144200	118834165	1630	1630	1630	1630	0
408	20231031	144100	118834165	1630	1630	1630	1630	0
409	20231031	144000	118834165	1630	1630	1630	1630	0
410	20231031	143900	118834165	1630	1630	1630	1630	0
411	20231031	143800	118834165	1630	1609	1630	1609	239
412	20231031	143700	118449593	1608	1632	1632	1608	470
413	20231031	143600	117692647	1633	1633	1633	1633	5
414	20231031	143500	117684482	1633	1633	1633	1633	3
415	20231031	143400	117679583	1610	1610	1610	1610	0
416	20231031	143300	117679583	1610	1610	1610	1610	0
417	20231031	143200	117679583	1610	1610	1610	1610	23
418	20231031	143100	117642553	1633	1629	1633	1629	41
419	20231031	143000	117575760	1606	1617	1617	1606	200
420	20231031	142900	117254385	1630	1630	1630	1630	0
421	20231031	142800	117254385	1630	1622	1630	1622	101
422	20231031	142700	117090267	1621	1621	1621	1621	39
423	20231031	142600	117027048	1622	1621	1622	1621	63
424	20231031	142500	116924923	1621	1621	1621	1621	0
425	20231031	142400	116924923	1621	1621	1621	1621	0
426	20231031	142300	116924923	1621	1621	1621	1621	0
427	20231031	142200	116924923	1621	1621	1621	1621	0
428	20231031	142100	116924923	1621	1621	1621	1621	0
429	20231031	142000	116924923	1621	1621	1621	1621	0
430	20231031	141900	116924923	1621	1621	1621	1621	1
431	20231031	141800	116923302	1617	1616	1617	1616	5796
432	20231031	141700	107551603	1611	1611	1611	1611	0
433	20231031	141600	107551603	1611	1611	1611	1611	1
434	20231031	141500	107549992	1617	1617	1617	1617	1
435	20231031	141400	107548375	1617	1617	1617	1617	0
436	20231031	141300	107548375	1617	1617	1617	1617	0
437	20231031	141200	107548375	1617	1616	1617	1616	30
438	20231031	141100	107499880	1619	1619	1619	1619	0
439	20231031	141000	107499880	1619	1619	1619	1619	0
440	20231031	140900	107499880	1619	1619	1619	1619	0
441	20231031	140800	107499880	1619	1619	1619	1619	0
442	20231031	140700	107499880	1619	1619	1619	1619	0
443	20231031	140600	107499880	1619	1619	1619	1619	0
444	20231031	140500	107499880	1619	1619	1619	1619	0
445	20231031	140400	107499880	1619	1619	1619	1619	0
446	20231031	140300	107499880	1619	1619	1619	1619	0
447	20231031	140200	107499880	1619	1619	1619	1619	2
448	20231031	140100	107496642	1607	1607	1607	1607	200
449	20231031	140000	107175242	1608	1607	1608	1607	1139
450	20231031	135900	105343869	1610	1614	1614	1610	4578
451	20231031	135800	97963377	1614	1614	1614	1614	110
452	20231031	135700	97785837	1613	1613	1614	1613	89
453	20231031	135600	97642265	1635	1635	1635	1635	0
454	20231031	135500	97642265	1635	1635	1635	1635	0
455	20231031	135400	97642265	1635	1635	1635	1635	0
456	20231031	135300	97642265	1635	1635	1635	1635	0
457	20231031	135200	97642265	1635	1635	1635	1635	0
458	20231031	135100	97642265	1635	1635	1635	1635	0
459	20231031	135000	97642265	1635	1635	1635	1635	0
460	20231031	134900	97642265	1635	1635	1635	1635	0
461	20231031	134800	97642265	1635	1635	1635	1635	0
462	20231031	134700	97642265	1635	1635	1635	1635	0
463	20231031	134600	97642265	1635	1635	1635	1635	0
464	20231031	134500	97642265	1635	1635	1635	1635	0
465	20231031	134400	97642265	1635	1635	1635	1635	0
466	20231031	134300	97642265	1635	1635	1635	1635	0
467	20231031	134200	97642265	1635	1635	1635	1635	0
468	20231031	134100	97642265	1635	1635	1635	1635	0
469	20231031	134000	97642265	1635	1635	1635	1635	0
470	20231031	133900	97642265	1635	1635	1635	1635	0
471	20231031	133800	97642265	1635	1635	1635	1635	0
472	20231031	133700	97642265	1635	1635	1635	1635	0
473	20231031	133600	97642265	1635	1635	1635	1635	0
474	20231031	133500	97642265	1635	1635	1635	1635	0
475	20231031	133400	97642265	1635	1635	1635	1635	0
476	20231031	133300	97642265	1635	1632	1635	1632	10
477	20231031	133200	97625930	1629	1629	1629	1629	0
478	20231031	133100	97625930	1629	1629	1629	1629	0
479	20231031	133000	97625930	1629	1629	1629	1629	271
480	20231031	132900	97184471	1624	1624	1624	1624	229
481	20231031	132800	96812575	1624	1624	1624	1624	0
482	20231031	132700	96812575	1624	1624	1624	1624	0
483	20231031	132600	96812575	1624	1624	1624	1624	0
484	20231031	132500	96812575	1624	1624	1624	1624	0
485	20231031	132400	96812575	1624	1624	1624	1624	0
486	20231031	132300	96812575	1624	1624	1624	1624	25
487	20231031	132200	96771975	1624	1624	1624	1624	0
488	20231031	132100	96771975	1624	1624	1624	1624	0
489	20231031	132000	96771975	1624	1624	1624	1624	0
490	20231031	131900	96771975	1624	1624	1624	1624	0
491	20231031	131800	96771975	1624	1624	1624	1624	0
492	20231031	131700	96771975	1624	1624	1624	1624	1
493	20231031	131600	96770351	1624	1624	1624	1624	0
494	20231031	131500	96770351	1624	1624	1624	1624	0
495	20231031	131400	96770351	1624	1624	1624	1624	0
496	20231031	131300	96770351	1624	1624	1624	1624	1
497	20231031	131200	96768727	1624	1624	1624	1624	0
498	20231031	131100	96768727	1624	1624	1624	1624	0
499	20231031	131000	96768727	1624	1624	1624	1624	0
500	20231031	130900	96768727	1624	1622	1624	1622	11
501	20231031	130800	96750879	1622	1622	1622	1622	0
502	20231031	130700	96750879	1622	1622	1622	1622	0
503	20231031	130600	96750879	1622	1622	1622	1622	0
504	20231031	130500	96750879	1622	1622	1622	1622	100
505	20231031	130400	96588679	1622	1622	1622	1622	0
506	20231031	130300	96588679	1622	1622	1622	1622	0
507	20231031	130200	96588679	1622	1622	1622	1622	0
508	20231031	130100	96588679	1622	1622	1622	1622	0
509	20231031	130000	96588679	1622	1622	1622	1622	0
510	20231031	125900	96588679	1622	1622	1622	1622	0
511	20231031	125800	96588679	1622	1605	1622	1605	2
512	20231031	125700	96585452	1622	1622	1622	1622	0
513	20231031	125600	96585452	1622	1622	1622	1622	2
514	20231031	125500	96582208	1622	1622	1622	1622	0
515	20231031	125400	96582208	1622	1622	1622	1622	0
516	20231031	125300	96582208	1622	1622	1622	1622	0
517	20231031	125200	96582208	1622	1622	1622	1622	0
518	20231031	125100	96582208	1622	1622	1622	1622	0
519	20231031	125000	96582208	1622	1622	1622	1622	0
520	20231031	124900	96582208	1622	1622	1622	1622	0
521	20231031	124800	96582208	1622	1622	1622	1622	0
522	20231031	124700	96582208	1622	1622	1622	1622	0
523	20231031	124600	96582208	1622	1622	1622	1622	0
524	20231031	124500	96582208	1622	1622	1622	1622	0
525	20231031	124400	96582208	1622	1622	1622	1622	2
526	20231031	124300	96578964	1623	1623	1623	1623	0
527	20231031	124200	96578964	1623	1623	1623	1623	0
528	20231031	124100	96578964	1623	1623	1623	1623	2
529	20231031	124000	96575718	1620	1620	1620	1620	0
530	20231031	123900	96575718	1620	1620	1620	1620	0
531	20231031	123800	96575718	1620	1620	1620	1620	0
532	20231031	123700	96575718	1620	1620	1620	1620	0
533	20231031	123600	96575718	1620	1620	1620	1620	0
534	20231031	123500	96575718	1620	1620	1620	1620	0
535	20231031	123400	96575718	1620	1619	1620	1619	279
536	20231031	123300	96123758	1618	1614	1618	1614	291
537	20231031	123200	95653812	1614	1614	1614	1614	0
538	20231031	123100	95653812	1614	1614	1614	1614	0
539	20231031	123000	95653812	1614	1614	1614	1614	1
540	20231031	122900	95652198	1614	1614	1614	1614	0
541	20231031	122800	95652198	1614	1614	1614	1614	0
542	20231031	122700	95652198	1614	1614	1614	1614	0
543	20231031	122600	95652198	1614	1614	1614	1614	0
544	20231031	122500	95652198	1614	1614	1614	1614	0
545	20231031	122400	95652198	1614	1614	1614	1614	0
546	20231031	122300	95652198	1614	1614	1614	1614	5
547	20231031	122200	95644128	1614	1614	1614	1614	1
548	20231031	122100	95642514	1603	1603	1603	1603	0
549	20231031	122000	95642514	1603	1603	1603	1603	0
550	20231031	121900	95642514	1603	1603	1603	1603	0
551	20231031	121800	95642514	1603	1603	1603	1603	0
552	20231031	121700	95642514	1603	1603	1603	1603	19
553	20231031	121600	95612057	1620	1620	1620	1620	0
554	20231031	121500	95612057	1620	1620	1620	1620	0
555	20231031	121400	95612057	1620	1620	1620	1620	0
556	20231031	121300	95612057	1620	1620	1620	1620	0
557	20231031	121200	95612057	1620	1620	1620	1620	0
558	20231031	121100	95612057	1620	1620	1620	1620	0
559	20231031	121000	95612057	1620	1620	1620	1620	0
560	20231031	120900	95612057	1620	1620	1620	1620	2
561	20231031	120800	95608817	1603	1615	1615	1590	6569
562	20231031	120700	85100198	1619	1619	1619	1619	0
563	20231031	120600	85100198	1619	1619	1619	1619	0
564	20231031	120500	85100198	1619	1619	1619	1619	1
565	20231031	120400	85098579	1620	1620	1620	1620	0
566	20231031	120300	85098579	1620	1620	1620	1620	0
567	20231031	120200	85098579	1620	1620	1620	1620	0
568	20231031	120100	85098579	1620	1620	1620	1620	0
569	20231031	120000	85098579	1620	1620	1620	1620	0
570	20231031	115900	85098579	1620	1620	1620	1620	0
571	20231031	115800	85098579	1620	1620	1620	1620	2
572	20231031	115700	85095339	1609	1609	1609	1609	0
573	20231031	115600	85095339	1609	1609	1609	1609	0
574	20231031	115500	85095339	1609	1609	1609	1609	0
575	20231031	115400	85095339	1609	1609	1609	1609	0
576	20231031	115300	85095339	1609	1609	1609	1609	0
577	20231031	115200	85095339	1609	1619	1619	1609	40
578	20231031	115100	85030921	1619	1619	1619	1619	0
579	20231031	115000	85030921	1619	1619	1619	1619	0
580	20231031	114900	85030921	1619	1619	1619	1619	0
581	20231031	114800	85030921	1619	1619	1619	1619	0
582	20231031	114700	85030921	1619	1619	1619	1619	0
583	20231031	114600	85030921	1619	1619	1619	1619	0
584	20231031	114500	85030921	1619	1619	1619	1619	0
585	20231031	114400	85030921	1619	1619	1619	1619	0
586	20231031	114300	85030921	1619	1619	1619	1619	0
587	20231031	114200	85030921	1619	1619	1619	1619	0
588	20231031	114100	85030921	1619	1619	1619	1619	40
589	20231031	114000	84966161	1614	1614	1614	1614	0
590	20231031	113900	84966161	1614	1614	1614	1614	0
591	20231031	113800	84966161	1614	1620	1620	1614	1000
592	20231031	113700	83352026	1617	1617	1617	1617	0
593	20231031	113600	83352026	1617	1621	1621	1617	1550
594	20231031	113500	80844470	1643	1633	1643	1633	217
595	20231031	113400	80490099	1634	1634	1634	1634	0
596	20231031	113300	80490099	1634	1634	1634	1634	23
597	20231031	113200	80452517	1634	1634	1634	1634	0
598	20231031	113100	80452517	1634	1658	1658	1634	60
599	20231031	113000	80354237	1658	1658	1658	1658	0
600	20231031	112900	80354237	1658	1658	1658	1658	0
601	20231031	112800	80354237	1658	1658	1658	1658	0
602	20231031	112700	80354237	1658	1658	1658	1658	0
603	20231031	112600	80354237	1658	1658	1658	1658	1
604	20231031	112500	80352579	1614	1614	1614	1614	0
605	20231031	112400	80352579	1614	1614	1614	1614	0
606	20231031	112300	80352579	1614	1614	1614	1614	0
607	20231031	112200	80352579	1614	1614	1614	1614	0
608	20231031	112100	80352579	1614	1614	1614	1614	0
609	20231031	112000	80352579	1614	1614	1614	1614	0
610	20231031	111900	80352579	1614	1659	1659	1614	9110
611	20231031	111800	65394114	1662	1662	1662	1662	0
612	20231031	111700	65394114	1662	1662	1662	1662	0
613	20231031	111600	65394114	1662	1662	1662	1662	0
614	20231031	111500	65394114	1662	1662	1662	1662	0
615	20231031	111400	65394114	1662	1662	1662	1662	0
616	20231031	111300	65394114	1662	1662	1662	1662	0
617	20231031	111200	65394114	1662	1662	1662	1662	2000
618	20231031	111100	62070114	1662	1662	1662	1662	0
619	20231031	111000	62070114	1662	1662	1662	1662	0
620	20231031	110900	62070114	1662	1662	1662	1662	0
621	20231031	110800	62070114	1662	1662	1662	1662	0
622	20231031	110700	62070114	1662	1662	1662	1662	0
623	20231031	110600	62070114	1662	1662	1662	1662	0
624	20231031	110500	62070114	1662	1662	1662	1662	0
625	20231031	110400	62070114	1662	1662	1662	1662	0
626	20231031	110300	62070114	1662	1662	1662	1662	0
627	20231031	110200	62070114	1662	1662	1662	1662	0
628	20231031	110100	62070114	1662	1662	1662	1662	0
629	20231031	110000	62070114	1662	1662	1662	1662	0
630	20231031	105900	62070114	1662	1662	1662	1662	0
631	20231031	105800	62070114	1662	1662	1662	1662	0
632	20231031	105700	62070114	1662	1662	1662	1662	0
633	20231031	105600	62070114	1662	1662	1662	1662	0
634	20231031	105500	62070114	1662	1662	1662	1662	0
635	20231031	105400	62070114	1662	1662	1662	1662	0
636	20231031	105300	62070114	1662	1662	1662	1662	1000
637	20231031	105200	60408114	1663	1663	1663	1663	0
638	20231031	105100	60408114	1663	1663	1663	1663	0
639	20231031	105000	60408114	1663	1663	1663	1663	0
640	20231031	104900	60408114	1663	1663	1663	1663	0
641	20231031	104800	60408114	1663	1663	1663	1663	0
642	20231031	104700	60408114	1663	1663	1663	1663	0
643	20231031	104600	60408114	1663	1663	1663	1663	0
644	20231031	104500	60408114	1663	1663	1663	1663	0
645	20231031	104400	60408114	1663	1663	1663	1663	0
646	20231031	104300	60408114	1663	1663	1663	1663	0
647	20231031	104200	60408114	1663	1663	1663	1663	6
648	20231031	104100	60398136	1663	1662	1665	1662	1806
649	20231031	104000	57393803	1662	1660	1662	1660	988
650	20231031	103900	55752259	1660	1660	1660	1660	0
651	20231031	103800	55752259	1660	1660	1660	1651	47
652	20231031	103700	55674446	1652	1652	1652	1652	23
653	20231031	103600	55636450	1651	1651	1651	1651	0
654	20231031	103500	55636450	1651	1651	1651	1651	0
655	20231031	103400	55636450	1651	1651	1651	1651	0
656	20231031	103300	55636450	1651	1651	1651	1651	0
657	20231031	103200	55636450	1651	1651	1651	1651	0
658	20231031	103100	55636450	1651	1651	1651	1651	0
659	20231031	103000	55636450	1651	1651	1651	1651	0
660	20231031	102900	55636450	1651	1651	1651	1651	0
661	20231031	102800	55636450	1651	1651	1651	1651	0
662	20231031	102700	55636450	1651	1651	1651	1651	0
663	20231031	102600	55636450	1651	1651	1651	1651	0
664	20231031	102500	55636450	1651	1651	1651	1651	0
665	20231031	102400	55636450	1651	1651	1651	1651	0
666	20231031	102300	55636450	1651	1651	1651	1651	0
667	20231031	102200	55636450	1651	1651	1651	1651	0
668	20231031	102100	55636450	1651	1651	1651	1651	1000
669	20231031	102000	53985450	1662	1662	1662	1662	0
670	20231031	101900	53985450	1662	1662	1662	1662	0
671	20231031	101800	53985450	1662	1662	1662	1662	1374
672	20231031	101700	51701862	1662	1662	1662	1662	0
673	20231031	101600	51701862	1662	1662	1662	1662	24
674	20231031	101500	51661974	1662	1662	1662	1662	1
675	20231031	101400	51660312	1660	1660	1660	1660	0
676	20231031	101300	51660312	1660	1660	1660	1660	400
677	20231031	101200	50996312	1657	1657	1657	1657	0
678	20231031	101100	50996312	1657	1657	1657	1657	0
679	20231031	101000	50996312	1657	1657	1657	1657	0
680	20231031	100900	50996312	1657	1657	1657	1657	0
681	20231031	100800	50996312	1657	1657	1657	1657	0
682	20231031	100700	50996312	1657	1657	1657	1657	0
683	20231031	100600	50996312	1657	1657	1657	1657	0
684	20231031	100500	50996312	1657	1657	1657	1657	0
685	20231031	100400	50996312	1657	1657	1657	1657	0
686	20231031	100300	50996312	1657	1657	1657	1657	0
687	20231031	100200	50996312	1657	1657	1657	1657	0
688	20231031	100100	50996312	1657	1657	1657	1657	5503
689	20231031	100000	41877841	1664	1664	1664	1664	0
690	20231031	095900	41877841	1664	1664	1664	1664	0
691	20231031	095800	41877841	1664	1664	1664	1664	15
692	20231031	095700	41852881	1665	1665	1665	1665	0
693	20231031	095600	41852881	1665	1665	1665	1665	0
694	20231031	095500	41852881	1665	1665	1665	1665	0
695	20231031	095400	41852881	1665	1657	1665	1657	2
696	20231031	095300	41849559	1665	1665	1665	1665	0
697	20231031	095200	41849559	1665	1665	1665	1665	1
698	20231031	095100	41847894	1665	1665	1665	1665	0
699	20231031	095000	41847894	1665	1658	1665	1657	3001
700	20231031	094900	36875215	1665	1665	1665	1665	500
701	20231031	094800	36042715	1657	1657	1657	1657	0
702	20231031	094700	36042715	1657	1657	1657	1657	596
703	20231031	094600	35055143	1657	1657	1657	1657	77
704	20231031	094500	34927554	1657	1657	1658	1657	504
705	20231031	094400	34091943	1657	1657	1657	1657	1
706	20231031	094300	34090286	1640	1640	1640	1640	0
707	20231031	094200	34090286	1640	1671	1671	1600	5185
708	20231031	094100	25602350	1675	1675	1675	1675	0
709	20231031	094000	25602350	1675	1675	1675	1675	100
710	20231031	093900	25434850	1677	1677	1677	1677	0
711	20231031	093800	25434850	1677	1677	1677	1677	7
712	20231031	093700	25423111	1677	1677	1677	1677	0
713	20231031	093600	25423111	1677	1677	1677	1677	0
714	20231031	093500	25423111	1677	1677	1677	1677	0
715	20231031	093400	25423111	1677	1677	1677	1677	2000
716	20231031	093300	22069111	1677	1677	1677	1677	1
717	20231031	093200	22067434	1670	1678	1678	1670	120
718	20231031	093100	21866449	1678	1691	1698	1678	7612
719	20231031	093000	9079181	1691	1701	1701	1690	3630
720	20231031	092900	2939587	1702	1702	1702	1702	120
721	20231031	092800	2735347	1720	1720	1720	1720	0
722	20231031	092700	2735347	1720	1720	1720	1720	0
723	20231031	092600	2735347	1720	1720	1720	1720	0
724	20231031	092500	2735347	1720	1720	1720	1720	0
725	20231031	092400	2735347	1720	1720	1720	1720	0
726	20231031	092300	2735347	1720	1720	1720	1720	0
727	20231031	092200	2735347	1720	1720	1720	1720	0
728	20231031	092100	2735347	1720	1720	1720	1720	0
729	20231031	092000	2735347	1720	1720	1720	1720	0
730	20231031	091900	2735347	1720	1720	1720	1720	0
731	20231031	091800	2735347	1720	1720	1720	1720	0
732	20231031	091700	2735347	1720	1720	1720	1720	0
733	20231031	091600	2735347	1720	1720	1720	1720	0
734	20231031	091500	2735347	1720	1720	1720	1720	0
735	20231031	091400	2735347	1720	1720	1720	1720	0
736	20231031	091300	2735347	1720	1720	1720	1720	0
737	20231031	091200	2735347	1720	1720	1720	1720	0
738	20231031	091100	2735347	1720	1720	1720	1720	0
739	20231031	091000	2735347	1720	1720	1720	1720	1
740	20231031	090900	2733627	1720	1720	1720	1720	5
741	20231031	090800	2725027	1720	1720	1720	1720	1
742	20231031	090700	2723307	1720	1700	1720	1700	547
743	20231031	090600	1792467	1718	1718	1718	1718	10
744	20231031	090500	1775287	1719	1719	1719	1719	0
745	20231031	090400	1775287	1719	1723	1723	1719	480
746	20231031	090300	948915	1739	1739	1739	1739	0
747	20231031	090200	948915	1739	1739	1739	1739	12
748	20231031	090100	928047	1739	1739	1739	1739	43
749	20231031	090000	853270	1740	1745	1745	1740	489