KissMeData/013520/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	185800	41855494	1588	1588	1588	1588	1854
3	20231031	185700	41855494	1588	1588	1588	1588	0
4	20231031	185600	41855494	1588	1588	1588	1588	0
5	20231031	185500	41855494	1588	1588	1588	1588	0
6	20231031	185400	41855494	1588	1588	1588	1588	0
7	20231031	185300	41855494	1588	1588	1588	1588	0
8	20231031	185200	41855494	1588	1588	1588	1588	0
9	20231031	185100	41855494	1588	1588	1588	1588	0
10	20231031	185000	41855494	1588	1588	1588	1588	0
11	20231031	184900	41855494	1588	1588	1588	1588	0
12	20231031	184800	41855494	1588	1588	1588	1588	0
13	20231031	184700	41855494	1588	1588	1588	1588	0
14	20231031	184600	41855494	1588	1588	1588	1588	0
15	20231031	184500	41855494	1588	1588	1588	1588	0
16	20231031	184400	41855494	1588	1588	1588	1588	0
17	20231031	184300	41855494	1588	1588	1588	1588	0
18	20231031	184200	41855494	1588	1588	1588	1588	0
19	20231031	184100	41855494	1588	1588	1588	1588	0
20	20231031	184000	41855494	1588	1588	1588	1588	0
21	20231031	183900	41855494	1588	1588	1588	1588	0
22	20231031	183800	41855494	1588	1588	1588	1588	0
23	20231031	183700	41855494	1588	1588	1588	1588	0
24	20231031	183600	41855494	1588	1588	1588	1588	0
25	20231031	183500	41855494	1588	1588	1588	1588	0
26	20231031	183400	41855494	1588	1588	1588	1588	0
27	20231031	183300	41855494	1588	1588	1588	1588	0
28	20231031	183200	41855494	1588	1588	1588	1588	0
29	20231031	183100	41855494	1588	1588	1588	1588	0
30	20231031	183000	41855494	1588	1588	1588	1588	0
31	20231031	182900	41855494	1588	1588	1588	1588	0
32	20231031	182800	41855494	1588	1588	1588	1588	1854
33	20231031	182700	41855494	1588	1588	1588	1588	0
34	20231031	182600	41855494	1588	1588	1588	1588	0
35	20231031	182500	41855494	1588	1588	1588	1588	0
36	20231031	182400	41855494	1588	1588	1588	1588	0
37	20231031	182300	41855494	1588	1588	1588	1588	0
38	20231031	182200	41855494	1588	1588	1588	1588	0
39	20231031	182100	41855494	1588	1588	1588	1588	0
40	20231031	182000	41855494	1588	1588	1588	1588	0
41	20231031	181900	41855494	1588	1588	1588	1588	0
42	20231031	181800	41855494	1588	1588	1588	1588	0
43	20231031	181700	41855494	1588	1588	1588	1588	0
44	20231031	181600	41855494	1588	1588	1588	1588	0
45	20231031	181500	41855494	1588	1588	1588	1588	0
46	20231031	181400	41855494	1588	1588	1588	1588	0
47	20231031	181300	41855494	1588	1588	1588	1588	0
48	20231031	181200	41855494	1588	1588	1588	1588	0
49	20231031	181100	41855494	1588	1588	1588	1588	0
50	20231031	181000	41855494	1588	1588	1588	1588	0
51	20231031	180900	41855494	1588	1588	1588	1588	0
52	20231031	180800	41855494	1588	1588	1588	1588	0
53	20231031	180700	41855494	1588	1588	1588	1588	0
54	20231031	180600	41855494	1588	1588	1588	1588	0
55	20231031	180500	41855494	1588	1588	1588	1588	0
56	20231031	180400	41855494	1588	1588	1588	1588	0
57	20231031	180300	41855494	1588	1588	1588	1588	0
58	20231031	180200	41855494	1588	1588	1588	1588	0
59	20231031	180100	41855494	1588	1588	1588	1588	0
60	20231031	180000	41855494	1588	1588	1588	1588	0
61	20231031	175900	41855494	1588	1588	1588	1588	0
62	20231031	175800	41855494	1588	1588	1588	1588	1854
63	20231031	175700	41855494	1588	1588	1588	1588	0
64	20231031	175600	41855494	1588	1588	1588	1588	0
65	20231031	175500	41855494	1588	1588	1588	1588	0
66	20231031	175400	41855494	1588	1588	1588	1588	0
67	20231031	175300	41855494	1588	1588	1588	1588	0
68	20231031	175200	41855494	1588	1588	1588	1588	0
69	20231031	175100	41855494	1588	1588	1588	1588	0
70	20231031	175000	41855494	1588	1588	1588	1588	0
71	20231031	174900	41855494	1588	1588	1588	1588	0
72	20231031	174800	41855494	1588	1588	1588	1588	0
73	20231031	174700	41855494	1588	1588	1588	1588	0
74	20231031	174600	41855494	1588	1588	1588	1588	0
75	20231031	174500	41855494	1588	1588	1588	1588	0
76	20231031	174400	41855494	1588	1588	1588	1588	0
77	20231031	174300	41855494	1588	1588	1588	1588	0
78	20231031	174200	41855494	1588	1588	1588	1588	0
79	20231031	174100	41855494	1588	1588	1588	1588	0
80	20231031	174000	41855494	1588	1588	1588	1588	0
81	20231031	173900	41855494	1588	1588	1588	1588	0
82	20231031	173800	41855494	1588	1588	1588	1588	0
83	20231031	173700	41855494	1588	1588	1588	1588	0
84	20231031	173600	41855494	1588	1588	1588	1588	0
85	20231031	173500	41855494	1588	1588	1588	1588	0
86	20231031	173400	41855494	1588	1588	1588	1588	0
87	20231031	173300	41855494	1588	1588	1588	1588	0
88	20231031	173200	41855494	1588	1588	1588	1588	0
89	20231031	173100	41855494	1588	1588	1588	1588	0
90	20231031	173000	41855494	1588	1588	1588	1588	0
91	20231031	172900	41855494	1588	1588	1588	1588	0
92	20231031	172800	41855494	1588	1588	1588	1588	1854
93	20231031	172700	41855494	1588	1588	1588	1588	0
94	20231031	172600	41855494	1588	1588	1588	1588	0
95	20231031	172500	41855494	1588	1588	1588	1588	0
96	20231031	172400	41855494	1588	1588	1588	1588	0
97	20231031	172300	41855494	1588	1588	1588	1588	0
98	20231031	172200	41855494	1588	1588	1588	1588	0
99	20231031	172100	41855494	1588	1588	1588	1588	0
100	20231031	172000	41855494	1588	1588	1588	1588	0
101	20231031	171900	41855494	1588	1588	1588	1588	0
102	20231031	171800	41855494	1588	1588	1588	1588	0
103	20231031	171700	41855494	1588	1588	1588	1588	0
104	20231031	171600	41855494	1588	1588	1588	1588	0
105	20231031	171500	41855494	1588	1588	1588	1588	0
106	20231031	171400	41855494	1588	1588	1588	1588	0
107	20231031	171300	41855494	1588	1588	1588	1588	0
108	20231031	171200	41855494	1588	1588	1588	1588	0
109	20231031	171100	41855494	1588	1588	1588	1588	0
110	20231031	171000	41855494	1588	1588	1588	1588	0
111	20231031	170900	41855494	1588	1588	1588	1588	0
112	20231031	170800	41855494	1588	1588	1588	1588	0
113	20231031	170700	41855494	1588	1588	1588	1588	0
114	20231031	170600	41855494	1588	1588	1588	1588	0
115	20231031	170500	41855494	1588	1588	1588	1588	0
116	20231031	170400	41855494	1588	1588	1588	1588	0
117	20231031	170300	41855494	1588	1588	1588	1588	0
118	20231031	170200	41855494	1588	1588	1588	1588	0
119	20231031	170100	41855494	1588	1588	1588	1588	0
120	20231031	170000	41855494	1588	1588	1588	1588	0
121	20231031	165900	41855494	1588	1588	1588	1588	0
122	20231031	165800	41855494	1588	1588	1588	1588	1854
123	20231031	165700	41855494	1588	1588	1588	1588	0
124	20231031	165600	41855494	1588	1588	1588	1588	0
125	20231031	165500	41855494	1588	1588	1588	1588	0
126	20231031	165400	41855494	1588	1588	1588	1588	0
127	20231031	165300	41855494	1588	1588	1588	1588	0
128	20231031	165200	41855494	1588	1588	1588	1588	0
129	20231031	165100	41855494	1588	1588	1588	1588	0
130	20231031	165000	41855494	1588	1588	1588	1588	0
131	20231031	164900	41855494	1588	1588	1588	1588	0
132	20231031	164800	41855494	1588	1588	1588	1588	0
133	20231031	164700	41855494	1588	1588	1588	1588	0
134	20231031	164600	41855494	1588	1588	1588	1588	0
135	20231031	164500	41855494	1588	1588	1588	1588	0
136	20231031	164400	41855494	1588	1588	1588	1588	0
137	20231031	164300	41855494	1588	1588	1588	1588	0
138	20231031	164200	41855494	1588	1588	1588	1588	0
139	20231031	164100	41855494	1588	1588	1588	1588	0
140	20231031	164000	41855494	1588	1588	1588	1588	0
141	20231031	163900	41855494	1588	1588	1588	1588	0
142	20231031	163800	41855494	1588	1588	1588	1588	0
143	20231031	163700	41855494	1588	1588	1588	1588	0
144	20231031	163600	41855494	1588	1588	1588	1588	0
145	20231031	163500	41855494	1588	1588	1588	1588	0
146	20231031	163400	41855494	1588	1588	1588	1588	0
147	20231031	163300	41855494	1588	1588	1588	1588	0
148	20231031	163200	41855494	1588	1588	1588	1588	0
149	20231031	163100	41855494	1588	1588	1588	1588	0
150	20231031	163000	41855494	1588	1588	1588	1588	0
151	20231031	162900	41855494	1588	1588	1588	1588	0
152	20231031	162800	41855494	1588	1588	1588	1588	1854
153	20231031	162700	41855494	1588	1588	1588	1588	0
154	20231031	162600	41855494	1588	1588	1588	1588	0
155	20231031	162500	41855494	1588	1588	1588	1588	0
156	20231031	162400	41855494	1588	1588	1588	1588	0
157	20231031	162300	41855494	1588	1588	1588	1588	0
158	20231031	162200	41855494	1588	1588	1588	1588	0
159	20231031	162100	41855494	1588	1588	1588	1588	0
160	20231031	162000	41855494	1588	1588	1588	1588	0
161	20231031	161900	41855494	1588	1588	1588	1588	0
162	20231031	161800	41855494	1588	1588	1588	1588	0
163	20231031	161700	41855494	1588	1588	1588	1588	0
164	20231031	161600	41855494	1588	1588	1588	1588	0
165	20231031	161500	41855494	1588	1588	1588	1588	0
166	20231031	161400	41855494	1588	1588	1588	1588	0
167	20231031	161300	41855494	1588	1588	1588	1588	0
168	20231031	161200	41855494	1588	1588	1588	1588	0
169	20231031	161100	41855494	1588	1588	1588	1588	0
170	20231031	161000	41855494	1588	1588	1588	1588	0
171	20231031	160900	41855494	1588	1588	1588	1588	0
172	20231031	160800	41855494	1588	1588	1588	1588	0
173	20231031	160700	41855494	1588	1588	1588	1588	0
174	20231031	160600	41855494	1588	1588	1588	1588	0
175	20231031	160500	41855494	1588	1588	1588	1588	0
176	20231031	160400	41855494	1588	1588	1588	1588	0
177	20231031	160300	41855494	1588	1588	1588	1588	0
178	20231031	160200	41855494	1588	1588	1588	1588	0
179	20231031	160100	41855494	1588	1588	1588	1588	0
180	20231031	160000	41855494	1588	1588	1588	1588	0
181	20231031	155900	41855494	1588	1588	1588	1588	0
182	20231031	155800	41855494	1588	1588	1588	1588	1854
183	20231031	155700	41855494	1588	1588	1588	1588	0
184	20231031	155600	41855494	1588	1588	1588	1588	0
185	20231031	155500	41855494	1588	1588	1588	1588	0
186	20231031	155400	41855494	1588	1588	1588	1588	0
187	20231031	155300	41855494	1588	1588	1588	1588	0
188	20231031	155200	41855494	1588	1588	1588	1588	0
189	20231031	155100	41855494	1588	1588	1588	1588	0
190	20231031	155000	41855494	1588	1588	1588	1588	0
191	20231031	154900	41855494	1588	1588	1588	1588	0
192	20231031	154800	41855494	1588	1588	1588	1588	0
193	20231031	154700	41855494	1588	1588	1588	1588	0
194	20231031	154600	41855494	1588	1588	1588	1588	0
195	20231031	154500	41855494	1588	1588	1588	1588	0
196	20231031	154400	41855494	1588	1588	1588	1588	0
197	20231031	154300	41855494	1588	1588	1588	1588	0
198	20231031	154200	41855494	1588	1588	1588	1588	0
199	20231031	154100	41855494	1588	1588	1588	1588	0
200	20231031	154000	41855494	1588	1588	1588	1588	0
201	20231031	153900	41855494	1588	1588	1588	1588	0
202	20231031	153800	41855494	1588	1588	1588	1588	0
203	20231031	153700	41855494	1588	1588	1588	1588	0
204	20231031	153600	41855494	1588	1588	1588	1588	0
205	20231031	153500	41855494	1588	1588	1588	1588	0
206	20231031	153400	41855494	1588	1588	1588	1588	0
207	20231031	153300	41855494	1588	1588	1588	1588	0
208	20231031	153200	41855494	1588	1588	1588	1588	0
209	20231031	153100	41855494	1588	1588	1588	1588	0
210	20231031	153000	41855494	1588	1588	1588	1588	1854
211	20231031	152900	38911342	1597	1597	1597	1597	0
212	20231031	152800	38911342	1597	1597	1597	1597	0
213	20231031	152700	38911342	1597	1597	1597	1597	0
214	20231031	152600	38911342	1597	1597	1597	1597	0
215	20231031	152500	38911342	1597	1597	1597	1597	0
216	20231031	152400	38911342	1597	1597	1597	1597	0
217	20231031	152300	38911342	1597	1597	1597	1597	0
218	20231031	152200	38911342	1597	1597	1597	1597	0
219	20231031	152100	38911342	1597	1597	1597	1597	0
220	20231031	152000	38911342	1597	1597	1597	1597	0
221	20231031	151900	38911342	1597	1591	1597	1591	56
222	20231031	151800	38822235	1578	1591	1591	1578	1117
223	20231031	151700	37045834	1591	1591	1591	1591	0
224	20231031	151600	37045834	1591	1591	1591	1591	11
225	20231031	151500	37028333	1599	1599	1599	1599	0
226	20231031	151400	37028333	1599	1599	1599	1599	1
227	20231031	151300	37026734	1591	1591	1591	1591	17
228	20231031	151200	36999687	1599	1598	1599	1598	202
229	20231031	151100	36676699	1591	1591	1591	1591	0
230	20231031	151000	36676699	1591	1591	1591	1591	0
231	20231031	150900	36676699	1591	1598	1598	1591	14
232	20231031	150800	36654418	1591	1591	1591	1591	0
233	20231031	150700	36654418	1591	1591	1591	1591	0
234	20231031	150600	36654418	1591	1591	1591	1591	86
235	20231031	150500	36517592	1600	1600	1600	1600	0
236	20231031	150400	36517592	1600	1600	1600	1600	0
237	20231031	150300	36517592	1600	1600	1600	1600	0
238	20231031	150200	36517592	1600	1600	1600	1600	0
239	20231031	150100	36517592	1600	1600	1600	1600	0
240	20231031	150000	36517592	1600	1600	1600	1600	0
241	20231031	145900	36517592	1600	1600	1600	1600	0
242	20231031	145800	36517592	1600	1600	1600	1600	4
243	20231031	145700	36511192	1600	1600	1600	1600	2
244	20231031	145600	36507992	1591	1591	1591	1591	0
245	20231031	145500	36507992	1591	1591	1591	1591	0
246	20231031	145400	36507992	1591	1591	1591	1591	0
247	20231031	145300	36507992	1591	1591	1591	1591	1
248	20231031	145200	36506401	1600	1600	1600	1600	0
249	20231031	145100	36506401	1600	1594	1600	1594	1212
250	20231031	145000	34568365	1591	1591	1591	1591	0
251	20231031	144900	34568365	1591	1591	1591	1591	0
252	20231031	144800	34568365	1591	1591	1591	1591	0
253	20231031	144700	34568365	1591	1591	1591	1591	2
254	20231031	144600	34565183	1591	1591	1591	1591	0
255	20231031	144500	34565183	1591	1591	1591	1591	0
256	20231031	144400	34565183	1591	1591	1591	1591	0
257	20231031	144300	34565183	1591	1591	1607	1579	11843
258	20231031	144200	15607426	1584	1592	1592	1584	35
259	20231031	144100	15551828	1579	1579	1599	1579	460
260	20231031	144000	14825098	1572	1572	1572	1572	0
261	20231031	143900	14825098	1572	1572	1572	1572	0
262	20231031	143800	14825098	1572	1572	1572	1572	0
263	20231031	143700	14825098	1572	1572	1572	1572	0
264	20231031	143600	14825098	1572	1572	1572	1572	0
265	20231031	143500	14825098	1572	1572	1572	1572	0
266	20231031	143400	14825098	1572	1567	1572	1567	171
267	20231031	143300	14556566	1578	1578	1578	1578	0
268	20231031	143200	14556566	1578	1578	1578	1578	0
269	20231031	143100	14556566	1578	1578	1578	1578	0
270	20231031	143000	14556566	1578	1578	1578	1578	0
271	20231031	142900	14556566	1578	1578	1578	1578	0
272	20231031	142800	14556566	1578	1578	1578	1578	0
273	20231031	142700	14556566	1578	1578	1578	1578	0
274	20231031	142600	14556566	1578	1578	1578	1578	152
275	20231031	142500	14316710	1578	1578	1578	1578	5
276	20231031	142400	14308820	1566	1566	1566	1566	0
277	20231031	142300	14308820	1566	1566	1566	1566	0
278	20231031	142200	14308820	1566	1566	1566	1566	0
279	20231031	142100	14308820	1566	1566	1566	1566	0
280	20231031	142000	14308820	1566	1569	1569	1566	300
281	20231031	141900	13838913	1572	1572	1572	1572	1
282	20231031	141800	13837341	1579	1579	1579	1579	0
283	20231031	141700	13837341	1579	1579	1579	1579	0
284	20231031	141600	13837341	1579	1579	1579	1579	1
285	20231031	141500	13835762	1572	1572	1572	1572	0
286	20231031	141400	13835762	1572	1572	1572	1572	0
287	20231031	141300	13835762	1572	1572	1572	1572	0
288	20231031	141200	13835762	1572	1572	1572	1572	0
289	20231031	141100	13835762	1572	1572	1572	1572	0
290	20231031	141000	13835762	1572	1572	1572	1572	2
291	20231031	140900	13832618	1575	1575	1575	1575	0
292	20231031	140800	13832618	1575	1575	1575	1575	0
293	20231031	140700	13832618	1575	1575	1575	1575	0
294	20231031	140600	13832618	1575	1575	1575	1575	0
295	20231031	140500	13832618	1575	1575	1575	1575	0
296	20231031	140400	13832618	1575	1575	1575	1575	0
297	20231031	140300	13832618	1575	1591	1591	1575	2
298	20231031	140200	13829452	1578	1594	1594	1578	3
299	20231031	140100	13824686	1581	1581	1581	1581	0
300	20231031	140000	13824686	1581	1591	1591	1581	2
301	20231031	135900	13821514	1584	1592	1599	1576	16
302	20231031	135800	13796063	1581	1592	1600	1576	32
303	20231031	135700	13745254	1581	1594	1600	1578	284
304	20231031	135600	13292831	1581	1581	1581	1581	0
305	20231031	135500	13292831	1581	1590	1607	1581	184
306	20231031	135400	13000661	1584	1575	1607	1575	372
307	20231031	135300	12408480	1575	1575	1575	1575	0
308	20231031	135200	12408480	1575	1575	1575	1575	0
309	20231031	135100	12408480	1575	1575	1575	1575	0
310	20231031	135000	12408480	1575	1575	1575	1575	0
311	20231031	134900	12408480	1575	1575	1575	1575	0
312	20231031	134800	12408480	1575	1575	1575	1575	0
313	20231031	134700	12408480	1575	1575	1575	1575	0
314	20231031	134600	12408480	1575	1575	1575	1575	0
315	20231031	134500	12408480	1575	1575	1575	1575	1
316	20231031	134400	12406905	1569	1569	1569	1569	0
317	20231031	134300	12406905	1569	1569	1569	1569	0
318	20231031	134200	12406905	1569	1569	1569	1569	0
319	20231031	134100	12406905	1569	1570	1570	1569	21
320	20231031	134000	12373946	1572	1572	1572	1572	0
321	20231031	133900	12373946	1572	1572	1572	1572	0
322	20231031	133800	12373946	1572	1572	1572	1572	0
323	20231031	133700	12373946	1572	1572	1572	1572	0
324	20231031	133600	12373946	1572	1572	1572	1572	0
325	20231031	133500	12373946	1572	1572	1572	1572	0
326	20231031	133400	12373946	1572	1572	1572	1572	1
327	20231031	133300	12372374	1575	1575	1575	1575	0
328	20231031	133200	12372374	1575	1575	1575	1575	0
329	20231031	133100	12372374	1575	1575	1575	1575	0
330	20231031	133000	12372374	1575	1575	1575	1575	0
331	20231031	132900	12372374	1575	1579	1579	1575	36
332	20231031	132800	12315601	1581	1599	1599	1581	4
333	20231031	132700	12309238	1582	1582	1582	1582	0
334	20231031	132600	12309238	1582	1582	1582	1582	0
335	20231031	132500	12309238	1582	1599	1599	1582	4
336	20231031	132400	12302876	1587	1587	1587	1587	0
337	20231031	132300	12302876	1587	1587	1587	1587	0
338	20231031	132200	12302876	1587	1591	1591	1587	4
339	20231031	132100	12296517	1584	1579	1606	1579	61
340	20231031	132000	12199787	1579	1579	1579	1579	0
341	20231031	131900	12199787	1579	1579	1579	1579	0
342	20231031	131800	12199787	1579	1579	1579	1579	0
343	20231031	131700	12199787	1579	1579	1579	1579	1
344	20231031	131600	12198208	1576	1576	1576	1576	0
345	20231031	131500	12198208	1576	1576	1576	1576	0
346	20231031	131400	12198208	1576	1576	1576	1576	0
347	20231031	131300	12198208	1576	1576	1576	1576	0
348	20231031	131200	12198208	1576	1576	1576	1576	0
349	20231031	131100	12198208	1576	1578	1578	1576	20
350	20231031	131000	12166679	1576	1574	1576	1574	188
351	20231031	130900	11870509	1566	1566	1566	1566	0
352	20231031	130800	11870509	1566	1566	1566	1566	0
353	20231031	130700	11870509	1566	1566	1566	1566	0
354	20231031	130600	11870509	1566	1566	1566	1566	0
355	20231031	130500	11870509	1566	1566	1566	1566	0
356	20231031	130400	11870509	1566	1566	1566	1566	0
357	20231031	130300	11870509	1566	1566	1566	1566	0
358	20231031	130200	11870509	1566	1566	1566	1566	0
359	20231031	130100	11870509	1566	1566	1566	1566	0
360	20231031	130000	11870509	1566	1566	1566	1566	0
361	20231031	125900	11870509	1566	1566	1566	1566	0
362	20231031	125800	11870509	1566	1566	1566	1566	0
363	20231031	125700	11870509	1566	1566	1566	1566	0
364	20231031	125600	11870509	1566	1566	1566	1566	0
365	20231031	125500	11870509	1566	1566	1566	1566	0
366	20231031	125400	11870509	1566	1566	1566	1566	0
367	20231031	125300	11870509	1566	1566	1566	1566	0
368	20231031	125200	11870509	1566	1566	1566	1566	0
369	20231031	125100	11870509	1566	1566	1566	1566	47
370	20231031	125000	11796907	1566	1566	1566	1566	0
371	20231031	124900	11796907	1566	1567	1567	1566	56
372	20231031	124800	11709208	1576	1576	1576	1576	0
373	20231031	124700	11709208	1576	1576	1576	1576	0
374	20231031	124600	11709208	1576	1576	1576	1576	0
375	20231031	124500	11709208	1576	1576	1576	1576	0
376	20231031	124400	11709208	1576	1576	1576	1576	0
377	20231031	124300	11709208	1576	1576	1576	1576	0
378	20231031	124200	11709208	1576	1576	1576	1576	0
379	20231031	124100	11709208	1576	1576	1576	1576	2
380	20231031	124000	11706056	1576	1576	1576	1576	0
381	20231031	123900	11706056	1576	1576	1576	1576	0
382	20231031	123800	11706056	1576	1576	1576	1576	1
383	20231031	123700	11704480	1572	1572	1572	1572	0
384	20231031	123600	11704480	1572	1572	1572	1572	210
385	20231031	123500	11374360	1566	1566	1566	1566	0
386	20231031	123400	11374360	1566	1566	1566	1566	0
387	20231031	123300	11374360	1566	1566	1566	1566	0
388	20231031	123200	11374360	1566	1566	1566	1566	0
389	20231031	123100	11374360	1566	1566	1566	1566	0
390	20231031	123000	11374360	1566	1566	1566	1566	0
391	20231031	122900	11374360	1566	1566	1566	1566	0
392	20231031	122800	11374360	1566	1566	1566	1566	0
393	20231031	122700	11374360	1566	1566	1566	1566	1
394	20231031	122600	11372794	1566	1566	1566	1566	53
395	20231031	122500	11289796	1576	1576	1576	1576	0
396	20231031	122400	11289796	1576	1576	1576	1576	0
397	20231031	122300	11289796	1576	1576	1576	1576	0
398	20231031	122200	11289796	1576	1576	1576	1576	0
399	20231031	122100	11289796	1576	1576	1576	1576	50
400	20231031	122000	11210996	1576	1576	1576	1576	0
401	20231031	121900	11210996	1576	1576	1576	1576	2
402	20231031	121800	11207844	1566	1566	1566	1566	0
403	20231031	121700	11207844	1566	1566	1566	1566	0
404	20231031	121600	11207844	1566	1566	1566	1566	0
405	20231031	121500	11207844	1566	1570	1570	1566	1020
406	20231031	121400	9606958	1570	1570	1570	1570	0
407	20231031	121300	9606958	1570	1570	1570	1570	0
408	20231031	121200	9606958	1570	1570	1570	1570	77
409	20231031	121100	9486068	1571	1571	1571	1571	0
410	20231031	121000	9486068	1571	1571	1571	1571	0
411	20231031	120900	9486068	1571	1571	1571	1571	0
412	20231031	120800	9486068	1571	1571	1571	1571	180
413	20231031	120700	9203288	1572	1572	1572	1572	86
414	20231031	120600	9068096	1573	1573	1573	1573	3
415	20231031	120500	9063377	1573	1573	1573	1573	46
416	20231031	120400	8991019	1574	1574	1574	1574	45
417	20231031	120300	8920189	1582	1582	1582	1582	0
418	20231031	120200	8920189	1582	1582	1582	1582	0
419	20231031	120100	8920189	1582	1582	1582	1582	20
420	20231031	120000	8888549	1584	1584	1584	1584	0
421	20231031	115900	8888549	1584	1584	1584	1584	0
422	20231031	115800	8888549	1584	1584	1584	1584	0
423	20231031	115700	8888549	1584	1584	1584	1584	0
424	20231031	115600	8888549	1584	1583	1584	1583	10
425	20231031	115500	8872717	1586	1578	1586	1574	220
426	20231031	115400	8526198	1590	1590	1590	1590	0
427	20231031	115300	8526198	1590	1588	1590	1588	20
428	20231031	115200	8494410	1592	1591	1592	1591	20
429	20231031	115100	8462580	1592	1592	1592	1592	20
430	20231031	115000	8430740	1592	1592	1592	1592	2
431	20231031	114900	8427556	1593	1593	1593	1593	0
432	20231031	114800	8427556	1593	1593	1593	1593	0
433	20231031	114700	8427556	1593	1593	1593	1593	0
434	20231031	114600	8427556	1593	1592	1593	1592	70
435	20231031	114500	8316109	1593	1593	1593	1593	0
436	20231031	114400	8316109	1593	1593	1593	1593	0
437	20231031	114300	8316109	1593	1581	1593	1581	3
438	20231031	114200	8311342	1597	1597	1597	1597	0
439	20231031	114100	8311342	1597	1585	1599	1584	307
440	20231031	114000	7824610	1586	1586	1586	1586	0
441	20231031	113900	7824610	1586	1586	1586	1586	0
442	20231031	113800	7824610	1586	1586	1586	1586	2
443	20231031	113700	7821438	1573	1573	1573	1573	0
444	20231031	113600	7821438	1573	1580	1580	1573	837
445	20231031	113500	6499791	1580	1584	1584	1580	281
446	20231031	113400	6055806	1590	1590	1590	1590	0
447	20231031	113300	6055806	1590	1601	1601	1590	4
448	20231031	113200	6049423	1587	1589	1606	1587	41
449	20231031	113100	5984147	1588	1588	1588	1588	224
450	20231031	113000	5628435	1586	1586	1586	1586	0
451	20231031	112900	5628435	1586	1586	1586	1586	0
452	20231031	112800	5628435	1586	1586	1586	1586	0
453	20231031	112700	5628435	1586	1586	1586	1586	0
454	20231031	112600	5628435	1586	1586	1586	1586	45
455	20231031	112500	5557065	1586	1586	1586	1586	0
456	20231031	112400	5557065	1586	1586	1586	1586	0
457	20231031	112300	5557065	1586	1586	1586	1586	100
458	20231031	112200	5398465	1586	1586	1586	1586	0
459	20231031	112100	5398465	1586	1586	1586	1586	0
460	20231031	112000	5398465	1586	1586	1586	1586	20
461	20231031	111900	5366745	1581	1581	1581	1581	134
462	20231031	111800	5154891	1581	1581	1581	1581	2
463	20231031	111700	5151729	1572	1573	1573	1572	56
464	20231031	111600	5063656	1570	1570	1570	1570	0
465	20231031	111500	5063656	1570	1576	1576	1570	1189
466	20231031	111400	3195501	1578	1578	1578	1578	12
467	20231031	111300	3176565	1581	1581	1581	1581	0
468	20231031	111200	3176565	1581	1581	1581	1581	0
469	20231031	111100	3176565	1581	1581	1581	1581	0
470	20231031	111000	3176565	1581	1581	1581	1581	0
471	20231031	110900	3176565	1581	1581	1581	1581	0
472	20231031	110800	3176565	1581	1581	1581	1581	0
473	20231031	110700	3176565	1581	1590	1590	1581	4
474	20231031	110600	3170223	1593	1593	1593	1593	0
475	20231031	110500	3170223	1593	1593	1593	1593	0
476	20231031	110400	3170223	1593	1593	1593	1593	0
477	20231031	110300	3170223	1593	1593	1593	1593	0
478	20231031	110200	3170223	1593	1593	1593	1593	0
479	20231031	110100	3170223	1593	1593	1593	1593	0
480	20231031	110000	3170223	1593	1607	1607	1593	3
481	20231031	105900	3165416	1596	1599	1599	1596	29
482	20231031	105800	3119126	1607	1607	1607	1607	0
483	20231031	105700	3119126	1607	1607	1607	1607	0
484	20231031	105600	3119126	1607	1607	1607	1607	0
485	20231031	105500	3119126	1607	1607	1607	1607	0
486	20231031	105400	3119126	1607	1602	1607	1602	302
487	20231031	105300	2635312	1602	1602	1602	1602	0
488	20231031	105200	2635312	1602	1602	1602	1602	0
489	20231031	105100	2635312	1602	1602	1602	1602	0
490	20231031	105000	2635312	1602	1602	1602	1602	0
491	20231031	104900	2635312	1602	1602	1602	1602	0
492	20231031	104800	2635312	1602	1602	1602	1602	0
493	20231031	104700	2635312	1602	1602	1602	1602	0
494	20231031	104600	2635312	1602	1611	1617	1602	11
495	20231031	104500	2617591	1611	1611	1611	1611	0
496	20231031	104400	2617591	1611	1611	1611	1611	0
497	20231031	104300	2617591	1611	1611	1611	1611	0
498	20231031	104200	2617591	1611	1611	1611	1611	0
499	20231031	104100	2617591	1611	1611	1611	1611	0
500	20231031	104000	2617591	1611	1611	1611	1611	0
501	20231031	103900	2617591	1611	1611	1611	1611	0
502	20231031	103800	2617591	1611	1611	1611	1611	0
503	20231031	103700	2617591	1611	1611	1611	1611	1
504	20231031	103600	2615980	1611	1611	1611	1611	0
505	20231031	103500	2615980	1611	1611	1611	1611	0
506	20231031	103400	2615980	1611	1611	1611	1611	0
507	20231031	103300	2615980	1611	1611	1611	1611	0
508	20231031	103200	2615980	1611	1611	1611	1611	0
509	20231031	103100	2615980	1611	1611	1611	1611	2
510	20231031	103000	2612758	1599	1602	1602	1599	2
511	20231031	102900	2609557	1596	1596	1596	1596	0
512	20231031	102800	2609557	1596	1589	1619	1589	8
513	20231031	102700	2596698	1589	1589	1589	1589	0
514	20231031	102600	2596698	1589	1589	1589	1589	0
515	20231031	102500	2596698	1589	1589	1589	1589	0
516	20231031	102400	2596698	1589	1589	1589	1589	0
517	20231031	102300	2596698	1589	1589	1589	1589	0
518	20231031	102200	2596698	1589	1589	1589	1589	20
519	20231031	102100	2564918	1590	1590	1590	1590	0
520	20231031	102000	2564918	1590	1593	1593	1590	22
521	20231031	101900	2529915	1596	1596	1596	1596	0
522	20231031	101800	2529915	1596	1596	1596	1596	0
523	20231031	101700	2529915	1596	1599	1599	1596	2
524	20231031	101600	2526720	1602	1602	1602	1602	0
525	20231031	101500	2526720	1602	1602	1602	1602	0
526	20231031	101400	2526720	1602	1602	1602	1602	0
527	20231031	101300	2526720	1602	1602	1602	1602	0
528	20231031	101200	2526720	1602	1602	1602	1602	0
529	20231031	101100	2526720	1602	1602	1602	1602	0
530	20231031	101000	2526720	1602	1607	1619	1602	21
531	20231031	100900	2492851	1607	1607	1607	1607	0
532	20231031	100800	2492851	1607	1607	1607	1607	0
533	20231031	100700	2492851	1607	1607	1607	1607	0
534	20231031	100600	2492851	1607	1607	1607	1607	0
535	20231031	100500	2492851	1607	1607	1607	1607	0
536	20231031	100400	2492851	1607	1607	1607	1607	0
537	20231031	100300	2492851	1607	1607	1607	1607	2
538	20231031	100200	2489637	1607	1607	1607	1607	0
539	20231031	100100	2489637	1607	1607	1607	1607	0
540	20231031	100000	2489637	1607	1607	1607	1607	2
541	20231031	095900	2486423	1593	1593	1593	1593	0
542	20231031	095800	2486423	1593	1593	1593	1593	0
543	20231031	095700	2486423	1593	1593	1593	1593	0
544	20231031	095600	2486423	1593	1593	1593	1593	0
545	20231031	095500	2486423	1593	1610	1610	1593	3
546	20231031	095400	2481610	1596	1596	1596	1596	0
547	20231031	095300	2481610	1596	1599	1599	1596	2
548	20231031	095200	2478415	1602	1614	1619	1602	3
549	20231031	095100	2473580	1599	1595	1619	1595	303
550	20231031	095000	1985503	1592	1592	1592	1592	0
551	20231031	094900	1985503	1592	1592	1592	1592	37
552	20231031	094800	1926599	1577	1577	1577	1577	0
553	20231031	094700	1926599	1577	1577	1577	1577	0
554	20231031	094600	1926599	1577	1577	1577	1577	0
555	20231031	094500	1926599	1577	1577	1577	1577	0
556	20231031	094400	1926599	1577	1577	1577	1577	1
557	20231031	094300	1925022	1576	1593	1593	1576	8
558	20231031	094200	1912357	1596	1596	1596	1596	0
559	20231031	094100	1912357	1596	1596	1596	1596	0
560	20231031	094000	1912357	1596	1596	1596	1596	0
561	20231031	093900	1912357	1596	1596	1596	1596	0
562	20231031	093800	1912357	1596	1596	1596	1596	0
563	20231031	093700	1912357	1596	1596	1596	1596	0
564	20231031	093600	1912357	1596	1596	1596	1596	0
565	20231031	093500	1912357	1596	1596	1596	1596	1
566	20231031	093400	1910761	1614	1614	1614	1614	0
567	20231031	093300	1910761	1614	1614	1614	1614	0
568	20231031	093200	1910761	1614	1614	1614	1614	1
569	20231031	093100	1909147	1599	1599	1599	1599	0
570	20231031	093000	1909147	1599	1599	1599	1599	1
571	20231031	092900	1907548	1614	1614	1614	1614	0
572	20231031	092800	1907548	1614	1614	1614	1614	0
573	20231031	092700	1907548	1614	1614	1614	1614	0
574	20231031	092600	1907548	1614	1614	1614	1614	0
575	20231031	092500	1907548	1614	1589	1614	1589	10
576	20231031	092400	1891519	1575	1575	1575	1575	6
577	20231031	092300	1882069	1589	1589	1589	1589	0
578	20231031	092200	1882069	1589	1589	1589	1589	0
579	20231031	092100	1882069	1589	1586	1589	1586	2
580	20231031	092000	1878894	1570	1590	1590	1570	1000
581	20231031	091900	305885	1595	1595	1595	1595	0
582	20231031	091800	305885	1595	1595	1595	1595	0
583	20231031	091700	305885	1595	1595	1595	1595	0
584	20231031	091600	305885	1595	1595	1595	1595	0
585	20231031	091500	305885	1595	1595	1595	1595	0
586	20231031	091400	305885	1595	1595	1595	1595	0
587	20231031	091300	305885	1595	1595	1595	1595	0
588	20231031	091200	305885	1595	1595	1595	1595	37
589	20231031	091100	246870	1594	1594	1594	1594	0
590	20231031	091000	246870	1594	1594	1594	1594	0
591	20231031	090900	246870	1594	1594	1594	1594	0
592	20231031	090800	246870	1594	1594	1594	1594	0
593	20231031	090700	246870	1594	1594	1594	1594	0
594	20231031	090600	246870	1594	1594	1594	1594	60
595	20231031	090500	151230	1592	1592	1592	1592	0
596	20231031	090400	151230	1592	1592	1592	1592	0
597	20231031	090300	151230	1592	1592	1592	1592	0
598	20231031	090200	151230	1592	1592	1592	1592	0
599	20231031	090100	151230	1592	1592	1592	1592	85
600	20231031	090000	15910	1591	1591	1591	1591	10