KissMeData/065440/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	194100	137539642	1816	1816	1816	1816	1642
3	20231031	194000	137539642	1816	1816	1816	1816	0
4	20231031	193900	137539642	1816	1816	1816	1816	0
5	20231031	193800	137539642	1816	1816	1816	1816	0
6	20231031	193700	137539642	1816	1816	1816	1816	0
7	20231031	193600	137539642	1816	1816	1816	1816	0
8	20231031	193500	137539642	1816	1816	1816	1816	0
9	20231031	193400	137539642	1816	1816	1816	1816	0
10	20231031	193300	137539642	1816	1816	1816	1816	0
11	20231031	193200	137539642	1816	1816	1816	1816	0
12	20231031	193100	137539642	1816	1816	1816	1816	0
13	20231031	193000	137539642	1816	1816	1816	1816	0
14	20231031	192900	137539642	1816	1816	1816	1816	0
15	20231031	192800	137539642	1816	1816	1816	1816	0
16	20231031	192700	137539642	1816	1816	1816	1816	0
17	20231031	192600	137539642	1816	1816	1816	1816	0
18	20231031	192500	137539642	1816	1816	1816	1816	0
19	20231031	192400	137539642	1816	1816	1816	1816	0
20	20231031	192300	137539642	1816	1816	1816	1816	0
21	20231031	192200	137539642	1816	1816	1816	1816	0
22	20231031	192100	137539642	1816	1816	1816	1816	0
23	20231031	192000	137539642	1816	1816	1816	1816	0
24	20231031	191900	137539642	1816	1816	1816	1816	0
25	20231031	191800	137539642	1816	1816	1816	1816	0
26	20231031	191700	137539642	1816	1816	1816	1816	0
27	20231031	191600	137539642	1816	1816	1816	1816	0
28	20231031	191500	137539642	1816	1816	1816	1816	0
29	20231031	191400	137539642	1816	1816	1816	1816	0
30	20231031	191300	137539642	1816	1816	1816	1816	0
31	20231031	191200	137539642	1816	1816	1816	1816	0
32	20231031	191100	137539642	1816	1816	1816	1816	1642
33	20231031	191000	137539642	1816	1816	1816	1816	0
34	20231031	190900	137539642	1816	1816	1816	1816	0
35	20231031	190800	137539642	1816	1816	1816	1816	0
36	20231031	190700	137539642	1816	1816	1816	1816	0
37	20231031	190600	137539642	1816	1816	1816	1816	0
38	20231031	190500	137539642	1816	1816	1816	1816	0
39	20231031	190400	137539642	1816	1816	1816	1816	0
40	20231031	190300	137539642	1816	1816	1816	1816	0
41	20231031	190200	137539642	1816	1816	1816	1816	0
42	20231031	190100	137539642	1816	1816	1816	1816	0
43	20231031	190000	137539642	1816	1816	1816	1816	0
44	20231031	185900	137539642	1816	1816	1816	1816	0
45	20231031	185800	137539642	1816	1816	1816	1816	0
46	20231031	185700	137539642	1816	1816	1816	1816	0
47	20231031	185600	137539642	1816	1816	1816	1816	0
48	20231031	185500	137539642	1816	1816	1816	1816	0
49	20231031	185400	137539642	1816	1816	1816	1816	0
50	20231031	185300	137539642	1816	1816	1816	1816	0
51	20231031	185200	137539642	1816	1816	1816	1816	0
52	20231031	185100	137539642	1816	1816	1816	1816	0
53	20231031	185000	137539642	1816	1816	1816	1816	0
54	20231031	184900	137539642	1816	1816	1816	1816	0
55	20231031	184800	137539642	1816	1816	1816	1816	0
56	20231031	184700	137539642	1816	1816	1816	1816	0
57	20231031	184600	137539642	1816	1816	1816	1816	0
58	20231031	184500	137539642	1816	1816	1816	1816	0
59	20231031	184400	137539642	1816	1816	1816	1816	0
60	20231031	184300	137539642	1816	1816	1816	1816	0
61	20231031	184200	137539642	1816	1816	1816	1816	0
62	20231031	184100	137539642	1816	1816	1816	1816	1642
63	20231031	184000	137539642	1816	1816	1816	1816	0
64	20231031	183900	137539642	1816	1816	1816	1816	0
65	20231031	183800	137539642	1816	1816	1816	1816	0
66	20231031	183700	137539642	1816	1816	1816	1816	0
67	20231031	183600	137539642	1816	1816	1816	1816	0
68	20231031	183500	137539642	1816	1816	1816	1816	0
69	20231031	183400	137539642	1816	1816	1816	1816	0
70	20231031	183300	137539642	1816	1816	1816	1816	0
71	20231031	183200	137539642	1816	1816	1816	1816	0
72	20231031	183100	137539642	1816	1816	1816	1816	0
73	20231031	183000	137539642	1816	1816	1816	1816	0
74	20231031	182900	137539642	1816	1816	1816	1816	0
75	20231031	182800	137539642	1816	1816	1816	1816	0
76	20231031	182700	137539642	1816	1816	1816	1816	0
77	20231031	182600	137539642	1816	1816	1816	1816	0
78	20231031	182500	137539642	1816	1816	1816	1816	0
79	20231031	182400	137539642	1816	1816	1816	1816	0
80	20231031	182300	137539642	1816	1816	1816	1816	0
81	20231031	182200	137539642	1816	1816	1816	1816	0
82	20231031	182100	137539642	1816	1816	1816	1816	0
83	20231031	182000	137539642	1816	1816	1816	1816	0
84	20231031	181900	137539642	1816	1816	1816	1816	0
85	20231031	181800	137539642	1816	1816	1816	1816	0
86	20231031	181700	137539642	1816	1816	1816	1816	0
87	20231031	181600	137539642	1816	1816	1816	1816	0
88	20231031	181500	137539642	1816	1816	1816	1816	0
89	20231031	181400	137539642	1816	1816	1816	1816	0
90	20231031	181300	137539642	1816	1816	1816	1816	0
91	20231031	181200	137539642	1816	1816	1816	1816	0
92	20231031	181100	137539642	1816	1816	1816	1816	1642
93	20231031	181000	137539642	1816	1816	1816	1816	0
94	20231031	180900	137539642	1816	1816	1816	1816	0
95	20231031	180800	137539642	1816	1816	1816	1816	0
96	20231031	180700	137539642	1816	1816	1816	1816	0
97	20231031	180600	137539642	1816	1816	1816	1816	0
98	20231031	180500	137539642	1816	1816	1816	1816	0
99	20231031	180400	137539642	1816	1816	1816	1816	0
100	20231031	180300	137539642	1816	1816	1816	1816	0
101	20231031	180200	137539642	1816	1816	1816	1816	0
102	20231031	180100	137539642	1816	1816	1816	1816	0
103	20231031	180000	137539642	1816	1816	1816	1816	0
104	20231031	175900	137539642	1816	1816	1816	1816	0
105	20231031	175800	137539642	1816	1816	1816	1816	0
106	20231031	175700	137539642	1816	1816	1816	1816	0
107	20231031	175600	137539642	1816	1816	1816	1816	0
108	20231031	175500	137539642	1816	1816	1816	1816	0
109	20231031	175400	137539642	1816	1816	1816	1816	0
110	20231031	175300	137539642	1816	1816	1816	1816	0
111	20231031	175200	137539642	1816	1816	1816	1816	0
112	20231031	175100	137539642	1816	1816	1816	1816	0
113	20231031	175000	137539642	1816	1816	1816	1816	0
114	20231031	174900	137539642	1816	1816	1816	1816	0
115	20231031	174800	137539642	1816	1816	1816	1816	0
116	20231031	174700	137539642	1816	1816	1816	1816	0
117	20231031	174600	137539642	1816	1816	1816	1816	0
118	20231031	174500	137539642	1816	1816	1816	1816	0
119	20231031	174400	137539642	1816	1816	1816	1816	0
120	20231031	174300	137539642	1816	1816	1816	1816	0
121	20231031	174200	137539642	1816	1816	1816	1816	0
122	20231031	174100	137539642	1816	1816	1816	1816	1642
123	20231031	174000	137539642	1816	1816	1816	1816	0
124	20231031	173900	137539642	1816	1816	1816	1816	0
125	20231031	173800	137539642	1816	1816	1816	1816	0
126	20231031	173700	137539642	1816	1816	1816	1816	0
127	20231031	173600	137539642	1816	1816	1816	1816	0
128	20231031	173500	137539642	1816	1816	1816	1816	0
129	20231031	173400	137539642	1816	1816	1816	1816	0
130	20231031	173300	137539642	1816	1816	1816	1816	0
131	20231031	173200	137539642	1816	1816	1816	1816	0
132	20231031	173100	137539642	1816	1816	1816	1816	0
133	20231031	173000	137539642	1816	1816	1816	1816	0
134	20231031	172900	137539642	1816	1816	1816	1816	0
135	20231031	172800	137539642	1816	1816	1816	1816	0
136	20231031	172700	137539642	1816	1816	1816	1816	0
137	20231031	172600	137539642	1816	1816	1816	1816	0
138	20231031	172500	137539642	1816	1816	1816	1816	0
139	20231031	172400	137539642	1816	1816	1816	1816	0
140	20231031	172300	137539642	1816	1816	1816	1816	0
141	20231031	172200	137539642	1816	1816	1816	1816	0
142	20231031	172100	137539642	1816	1816	1816	1816	0
143	20231031	172000	137539642	1816	1816	1816	1816	0
144	20231031	171900	137539642	1816	1816	1816	1816	0
145	20231031	171800	137539642	1816	1816	1816	1816	0
146	20231031	171700	137539642	1816	1816	1816	1816	0
147	20231031	171600	137539642	1816	1816	1816	1816	0
148	20231031	171500	137539642	1816	1816	1816	1816	0
149	20231031	171400	137539642	1816	1816	1816	1816	0
150	20231031	171300	137539642	1816	1816	1816	1816	0
151	20231031	171200	137539642	1816	1816	1816	1816	0
152	20231031	171100	137539642	1816	1816	1816	1816	1642
153	20231031	171000	137539642	1816	1816	1816	1816	0
154	20231031	170900	137539642	1816	1816	1816	1816	0
155	20231031	170800	137539642	1816	1816	1816	1816	0
156	20231031	170700	137539642	1816	1816	1816	1816	0
157	20231031	170600	137539642	1816	1816	1816	1816	0
158	20231031	170500	137539642	1816	1816	1816	1816	0
159	20231031	170400	137539642	1816	1816	1816	1816	0
160	20231031	170300	137539642	1816	1816	1816	1816	0
161	20231031	170200	137539642	1816	1816	1816	1816	0
162	20231031	170100	137539642	1816	1816	1816	1816	0
163	20231031	170000	137539642	1816	1816	1816	1816	0
164	20231031	165900	137539642	1816	1816	1816	1816	0
165	20231031	165800	137539642	1816	1816	1816	1816	0
166	20231031	165700	137539642	1816	1816	1816	1816	0
167	20231031	165600	137539642	1816	1816	1816	1816	0
168	20231031	165500	137539642	1816	1816	1816	1816	0
169	20231031	165400	137539642	1816	1816	1816	1816	0
170	20231031	165300	137539642	1816	1816	1816	1816	0
171	20231031	165200	137539642	1816	1816	1816	1816	0
172	20231031	165100	137539642	1816	1816	1816	1816	0
173	20231031	165000	137539642	1816	1816	1816	1816	0
174	20231031	164900	137539642	1816	1816	1816	1816	0
175	20231031	164800	137539642	1816	1816	1816	1816	0
176	20231031	164700	137539642	1816	1816	1816	1816	0
177	20231031	164600	137539642	1816	1816	1816	1816	0
178	20231031	164500	137539642	1816	1816	1816	1816	0
179	20231031	164400	137539642	1816	1816	1816	1816	0
180	20231031	164300	137539642	1816	1816	1816	1816	0
181	20231031	164200	137539642	1816	1816	1816	1816	0
182	20231031	164100	137539642	1816	1816	1816	1816	1642
183	20231031	164000	137539642	1816	1816	1816	1816	0
184	20231031	163900	137539642	1816	1816	1816	1816	0
185	20231031	163800	137539642	1816	1816	1816	1816	0
186	20231031	163700	137539642	1816	1816	1816	1816	0
187	20231031	163600	137539642	1816	1816	1816	1816	0
188	20231031	163500	137539642	1816	1816	1816	1816	0
189	20231031	163400	137539642	1816	1816	1816	1816	0
190	20231031	163300	137539642	1816	1816	1816	1816	0
191	20231031	163200	137539642	1816	1816	1816	1816	0
192	20231031	163100	137539642	1816	1816	1816	1816	0
193	20231031	163000	137539642	1816	1816	1816	1816	0
194	20231031	162900	137539642	1816	1816	1816	1816	0
195	20231031	162800	137539642	1816	1816	1816	1816	0
196	20231031	162700	137539642	1816	1816	1816	1816	0
197	20231031	162600	137539642	1816	1816	1816	1816	0
198	20231031	162500	137539642	1816	1816	1816	1816	0
199	20231031	162400	137539642	1816	1816	1816	1816	0
200	20231031	162300	137539642	1816	1816	1816	1816	0
201	20231031	162200	137539642	1816	1816	1816	1816	0
202	20231031	162100	137539642	1816	1816	1816	1816	0
203	20231031	162000	137539642	1816	1816	1816	1816	0
204	20231031	161900	137539642	1816	1816	1816	1816	0
205	20231031	161800	137539642	1816	1816	1816	1816	0
206	20231031	161700	137539642	1816	1816	1816	1816	0
207	20231031	161600	137539642	1816	1816	1816	1816	0
208	20231031	161500	137539642	1816	1816	1816	1816	0
209	20231031	161400	137539642	1816	1816	1816	1816	0
210	20231031	161300	137539642	1816	1816	1816	1816	0
211	20231031	161200	137539642	1816	1816	1816	1816	0
212	20231031	161100	137539642	1816	1816	1816	1816	1642
213	20231031	161000	137539642	1816	1816	1816	1816	0
214	20231031	160900	137539642	1816	1816	1816	1816	0
215	20231031	160800	137539642	1816	1816	1816	1816	0
216	20231031	160700	137539642	1816	1816	1816	1816	0
217	20231031	160600	137539642	1816	1816	1816	1816	0
218	20231031	160500	137539642	1816	1816	1816	1816	0
219	20231031	160400	137539642	1816	1816	1816	1816	0
220	20231031	160300	137539642	1816	1816	1816	1816	0
221	20231031	160200	137539642	1816	1816	1816	1816	0
222	20231031	160100	137539642	1816	1816	1816	1816	0
223	20231031	160000	137539642	1816	1816	1816	1816	0
224	20231031	155900	137539642	1816	1816	1816	1816	0
225	20231031	155800	137539642	1816	1816	1816	1816	0
226	20231031	155700	137539642	1816	1816	1816	1816	0
227	20231031	155600	137539642	1816	1816	1816	1816	0
228	20231031	155500	137539642	1816	1816	1816	1816	0
229	20231031	155400	137539642	1816	1816	1816	1816	0
230	20231031	155300	137539642	1816	1816	1816	1816	0
231	20231031	155200	137539642	1816	1816	1816	1816	0
232	20231031	155100	137539642	1816	1816	1816	1816	0
233	20231031	155000	137539642	1816	1816	1816	1816	0
234	20231031	154900	137539642	1816	1816	1816	1816	0
235	20231031	154800	137539642	1816	1816	1816	1816	0
236	20231031	154700	137539642	1816	1816	1816	1816	0
237	20231031	154600	137539642	1816	1816	1816	1816	0
238	20231031	154500	137539642	1816	1816	1816	1816	0
239	20231031	154400	137539642	1816	1816	1816	1816	0
240	20231031	154300	137539642	1816	1816	1816	1816	0
241	20231031	154200	137539642	1816	1816	1816	1816	0
242	20231031	154100	137539642	1816	1816	1816	1816	1642
243	20231031	154000	137539642	1816	1816	1816	1816	0
244	20231031	153900	137539642	1816	1816	1816	1816	0
245	20231031	153800	137539642	1816	1816	1816	1816	0
246	20231031	153700	137539642	1816	1816	1816	1816	0
247	20231031	153600	137539642	1816	1816	1816	1816	0
248	20231031	153500	137539642	1816	1816	1816	1816	0
249	20231031	153400	137539642	1816	1816	1816	1816	0
250	20231031	153300	137539642	1816	1816	1816	1816	0
251	20231031	153200	137539642	1816	1816	1816	1816	0
252	20231031	153100	137539642	1816	1816	1816	1816	0
253	20231031	153000	137539642	1816	1816	1816	1816	1642
254	20231031	152900	134557770	1819	1819	1819	1819	0
255	20231031	152800	134557770	1819	1819	1819	1819	0
256	20231031	152700	134557770	1819	1819	1819	1819	0
257	20231031	152600	134557770	1819	1819	1819	1819	0
258	20231031	152500	134557770	1819	1819	1819	1819	0
259	20231031	152400	134557770	1819	1819	1819	1819	0
260	20231031	152300	134557770	1819	1819	1819	1819	0
261	20231031	152200	134557770	1819	1819	1819	1819	0
262	20231031	152100	134557770	1819	1819	1819	1819	0
263	20231031	152000	134557770	1819	1819	1819	1819	0
264	20231031	151900	134557770	1819	1819	1819	1819	4
265	20231031	151800	134550494	1819	1819	1819	1817	537
266	20231031	151700	133574575	1819	1819	1819	1819	7
267	20231031	151600	133561842	1819	1818	1819	1818	239
268	20231031	151500	133127335	1818	1818	1818	1818	0
269	20231031	151400	133127335	1818	1818	1818	1818	67
270	20231031	151300	133005529	1819	1819	1819	1819	84
271	20231031	151200	132852733	1820	1820	1820	1820	0
272	20231031	151100	132852733	1820	1820	1820	1820	0
273	20231031	151000	132852733	1820	1819	1820	1819	333
274	20231031	150900	132246958	1812	1812	1812	1812	0
275	20231031	150800	132246958	1812	1812	1812	1812	0
276	20231031	150700	132246958	1812	1818	1818	1812	7000
277	20231031	150600	119559612	1818	1818	1818	1818	5
278	20231031	150500	119550522	1815	1815	1815	1815	0
279	20231031	150400	119550522	1815	1816	1816	1815	42
280	20231031	150300	119474262	1817	1817	1817	1817	62
281	20231031	150200	119361608	1818	1818	1818	1818	82
282	20231031	150100	119212532	1819	1819	1819	1819	115
283	20231031	150000	119003347	1819	1819	1819	1819	8
284	20231031	145900	118988795	1818	1818	1818	1818	0
285	20231031	145800	118988795	1818	1818	1818	1818	0
286	20231031	145700	118988795	1818	1818	1818	1818	0
287	20231031	145600	118988795	1818	1820	1820	1818	56
288	20231031	145500	118886879	1820	1820	1820	1820	0
289	20231031	145400	118886879	1820	1820	1820	1820	0
290	20231031	145300	118886879	1820	1820	1820	1820	0
291	20231031	145200	118886879	1820	1820	1820	1820	0
292	20231031	145100	118886879	1820	1820	1820	1820	0
293	20231031	145000	118886879	1820	1820	1820	1820	5
294	20231031	144900	118877779	1820	1820	1820	1820	2
295	20231031	144800	118874139	1820	1814	1820	1814	3
296	20231031	144700	118868691	1814	1818	1818	1814	498
297	20231031	144600	117965190	1814	1814	1814	1814	0
298	20231031	144500	117965190	1814	1817	1817	1814	874
299	20231031	144400	116378654	1818	1818	1818	1818	0
300	20231031	144300	116378654	1818	1818	1818	1818	0
301	20231031	144200	116378654	1818	1818	1818	1818	0
302	20231031	144100	116378654	1818	1818	1818	1818	10
303	20231031	144000	116360474	1819	1819	1819	1819	0
304	20231031	143900	116360474	1819	1819	1819	1819	0
305	20231031	143800	116360474	1819	1819	1819	1819	126
306	20231031	143700	116131280	1821	1821	1821	1821	0
307	20231031	143600	116131280	1821	1821	1821	1821	0
308	20231031	143500	116131280	1821	1821	1821	1821	0
309	20231031	143400	116131280	1821	1821	1821	1821	0
310	20231031	143300	116131280	1821	1821	1821	1821	0
311	20231031	143200	116131280	1821	1821	1821	1821	1
312	20231031	143100	116129459	1818	1818	1818	1818	0
313	20231031	143000	116129459	1818	1818	1818	1818	0
314	20231031	142900	116129459	1818	1818	1818	1818	0
315	20231031	142800	116129459	1818	1818	1818	1818	31
316	20231031	142700	116073101	1819	1819	1819	1819	0
317	20231031	142600	116073101	1819	1820	1820	1819	45
318	20231031	142500	115991245	1820	1821	1821	1820	98
319	20231031	142400	115812865	1821	1821	1821	1821	39
320	20231031	142300	115741846	1820	1821	1821	1820	34
321	20231031	142200	115679950	1821	1821	1821	1821	1
322	20231031	142100	115678129	1815	1815	1815	1815	0
323	20231031	142000	115678129	1815	1815	1815	1815	0
324	20231031	141900	115678129	1815	1819	1819	1815	276
325	20231031	141800	115176688	1820	1820	1820	1820	0
326	20231031	141700	115176688	1820	1821	1821	1820	110
327	20231031	141600	114976453	1821	1821	1821	1821	13
328	20231031	141500	114952780	1822	1822	1822	1822	1
329	20231031	141400	114950958	1820	1820	1820	1820	0
330	20231031	141300	114950958	1820	1821	1821	1820	242
331	20231031	141200	114510452	1822	1822	1822	1822	14
332	20231031	141100	114484944	1822	1822	1822	1822	19
333	20231031	141000	114450326	1822	1822	1822	1822	19
334	20231031	140900	114415708	1822	1822	1822	1822	16
335	20231031	140800	114386556	1822	1822	1822	1822	23
336	20231031	140700	114344650	1822	1822	1822	1822	8
337	20231031	140600	114330074	1820	1820	1820	1820	0
338	20231031	140500	114330074	1820	1819	1820	1819	28
339	20231031	140400	114279118	1820	1821	1821	1820	56
340	20231031	140300	114177153	1822	1823	1823	1822	67
341	20231031	140200	114055065	1823	1823	1823	1823	41
342	20231031	140100	113980322	1823	1823	1823	1823	36
343	20231031	140000	113914694	1823	1823	1823	1823	32
344	20231031	135900	113856358	1823	1823	1823	1823	16
345	20231031	135800	113827190	1819	1819	1819	1819	0
346	20231031	135700	113827190	1819	1819	1819	1819	0
347	20231031	135600	113827190	1819	1820	1820	1819	22
348	20231031	135500	113787152	1821	1821	1821	1821	49
349	20231031	135400	113697923	1822	1823	1823	1822	187
350	20231031	135300	113357198	1823	1823	1823	1823	45
351	20231031	135200	113275163	1822	1822	1822	1822	0
352	20231031	135100	113275163	1822	1822	1822	1822	3
353	20231031	135000	113269697	1823	1823	1823	1823	0
354	20231031	134900	113269697	1823	1822	1823	1822	18
355	20231031	134800	113236900	1823	1823	1823	1823	0
356	20231031	134700	113236900	1823	1823	1823	1823	0
357	20231031	134600	113236900	1823	1823	1823	1823	0
358	20231031	134500	113236900	1823	1823	1823	1823	0
359	20231031	134400	113236900	1823	1823	1823	1823	0
360	20231031	134300	113236900	1823	1823	1823	1823	0
361	20231031	134200	113236900	1823	1823	1823	1823	0
362	20231031	134100	113236900	1823	1824	1824	1823	79
363	20231031	134000	113092827	1823	1823	1823	1823	0
364	20231031	133900	113092827	1823	1823	1823	1823	0
365	20231031	133800	113092827	1823	1823	1823	1823	0
366	20231031	133700	113092827	1823	1823	1823	1823	0
367	20231031	133600	113092827	1823	1824	1824	1823	104
368	20231031	133500	112903173	1825	1825	1825	1825	35
369	20231031	133400	112839298	1824	1824	1824	1824	1
370	20231031	133300	112837474	1824	1824	1824	1824	35
371	20231031	133200	112773634	1825	1825	1825	1825	1
372	20231031	133100	112771809	1825	1826	1826	1825	120
373	20231031	133000	112552754	1824	1824	1824	1824	0
374	20231031	132900	112552754	1824	1824	1824	1824	0
375	20231031	132800	112552754	1824	1824	1824	1824	0
376	20231031	132700	112552754	1824	1824	1824	1824	0
377	20231031	132600	112552754	1824	1824	1824	1824	0
378	20231031	132500	112552754	1824	1824	1824	1824	0
379	20231031	132400	112552754	1824	1824	1824	1824	0
380	20231031	132300	112552754	1824	1825	1825	1824	70
381	20231031	132200	112425015	1825	1825	1825	1825	35
382	20231031	132100	112361140	1825	1825	1825	1825	0
383	20231031	132000	112361140	1825	1826	1826	1825	139
384	20231031	131900	112107359	1830	1824	1830	1824	11
385	20231031	131800	112087289	1830	1829	1830	1829	100
386	20231031	131700	111904380	1829	1829	1829	1829	0
387	20231031	131600	111904380	1829	1821	1829	1821	1575
388	20231031	131500	109028742	1821	1821	1821	1821	58
389	20231031	131400	108923124	1823	1823	1823	1823	1
390	20231031	131300	108921301	1820	1819	1820	1819	386
391	20231031	131200	108219034	1819	1819	1819	1819	1416
392	20231031	131100	105643330	1818	1819	1819	1818	17
393	20231031	131000	105612417	1819	1819	1819	1819	298
394	20231031	130900	105070355	1819	1819	1819	1819	26
395	20231031	130800	105023061	1818	1818	1818	1818	228
396	20231031	130700	104608557	1818	1818	1818	1818	28
397	20231031	130600	104557653	1818	1817	1818	1817	1466
398	20231031	130500	101893187	1817	1815	1817	1815	29
399	20231031	130400	101840524	1817	1817	1817	1817	26
400	20231031	130300	101793282	1817	1817	1817	1817	7
401	20231031	130200	101780563	1817	1817	1817	1817	26
402	20231031	130100	101733321	1817	1817	1817	1817	0
403	20231031	130000	101733321	1817	1817	1817	1817	33
404	20231031	125900	101673360	1817	1816	1817	1816	97
405	20231031	125800	101497113	1808	1808	1808	1808	0
406	20231031	125700	101497113	1808	1808	1808	1808	0
407	20231031	125600	101497113	1808	1808	1808	1808	0
408	20231031	125500	101497113	1808	1808	1808	1808	0
409	20231031	125400	101497113	1808	1808	1808	1808	0
410	20231031	125300	101497113	1808	1808	1808	1808	0
411	20231031	125200	101497113	1808	1808	1808	1808	0
412	20231031	125100	101497113	1808	1808	1808	1808	0
413	20231031	125000	101497113	1808	1808	1808	1808	142
414	20231031	124900	101240377	1807	1813	1813	1807	1000
415	20231031	124800	99432225	1817	1817	1817	1817	0
416	20231031	124700	99432225	1817	1817	1817	1817	0
417	20231031	124600	99432225	1817	1817	1817	1817	0
418	20231031	124500	99432225	1817	1817	1817	1817	76
419	20231031	124400	99294133	1817	1817	1817	1817	0
420	20231031	124300	99294133	1817	1817	1817	1817	0
421	20231031	124200	99294133	1817	1817	1817	1817	1
422	20231031	124100	99292316	1815	1812	1815	1808	556
423	20231031	124000	98285908	1815	1815	1815	1815	200
424	20231031	123900	97922908	1811	1815	1815	1811	64
425	20231031	123800	97806872	1815	1815	1815	1815	0
426	20231031	123700	97806872	1815	1815	1815	1815	344
427	20231031	123600	97182512	1815	1815	1815	1815	0
428	20231031	123500	97182512	1815	1815	1815	1815	0
429	20231031	123400	97182512	1815	1815	1815	1815	0
430	20231031	123300	97182512	1815	1815	1815	1815	7
431	20231031	123200	97169807	1815	1815	1815	1815	0
432	20231031	123100	97169807	1815	1815	1815	1815	0
433	20231031	123000	97169807	1815	1815	1815	1815	0
434	20231031	122900	97169807	1815	1815	1815	1815	1086
435	20231031	122800	95198717	1816	1816	1816	1816	0
436	20231031	122700	95198717	1816	1816	1816	1816	0
437	20231031	122600	95198717	1816	1816	1816	1816	0
438	20231031	122500	95198717	1816	1817	1817	1816	508
439	20231031	122400	94276182	1817	1818	1818	1817	4523
440	20231031	122300	86053563	1820	1820	1820	1820	30
441	20231031	122200	85998963	1820	1820	1820	1820	23
442	20231031	122100	85957103	1820	1820	1820	1820	32
443	20231031	122000	85898863	1820	1820	1820	1820	25
444	20231031	121900	85853363	1820	1820	1820	1820	7
445	20231031	121800	85840623	1819	1819	1819	1819	28
446	20231031	121700	85789691	1819	1819	1819	1819	0
447	20231031	121600	85789691	1819	1819	1819	1819	162
448	20231031	121500	85495013	1819	1819	1819	1819	0
449	20231031	121400	85495013	1819	1819	1819	1818	833
450	20231031	121300	83980104	1821	1821	1821	1821	0
451	20231031	121200	83980104	1821	1821	1821	1821	36
452	20231031	121100	83914548	1819	1819	1819	1819	139
453	20231031	121000	83661707	1821	1820	1821	1820	11
454	20231031	120900	83641686	1819	1820	1820	1819	444
455	20231031	120800	82834005	1820	1820	1820	1820	53
456	20231031	120700	82737545	1822	1820	1822	1819	814
457	20231031	120600	81256172	1821	1821	1821	1821	20
458	20231031	120500	81219752	1822	1823	1823	1822	30
459	20231031	120400	81165074	1825	1825	1825	1825	18
460	20231031	120300	81132224	1825	1825	1825	1825	0
461	20231031	120200	81132224	1825	1825	1825	1825	0
462	20231031	120100	81132224	1825	1825	1825	1825	0
463	20231031	120000	81132224	1825	1825	1825	1825	18
464	20231031	115900	81099374	1825	1825	1825	1825	10
465	20231031	115800	81081124	1824	1824	1824	1824	0
466	20231031	115700	81081124	1824	1824	1824	1824	0
467	20231031	115600	81081124	1824	1824	1824	1824	0
468	20231031	115500	81081124	1824	1824	1824	1820	95
469	20231031	115400	80908128	1825	1825	1825	1825	0
470	20231031	115300	80908128	1825	1825	1825	1825	0
471	20231031	115200	80908128	1825	1825	1825	1825	7
472	20231031	115100	80895353	1822	1822	1822	1822	0
473	20231031	115000	80895353	1822	1821	1822	1821	501
474	20231031	114900	79983031	1819	1819	1819	1819	50
475	20231031	114800	79892081	1821	1821	1821	1818	4547
476	20231031	114700	71622997	1819	1824	1824	1819	1835
477	20231031	114600	68282393	1827	1827	1827	1827	1
478	20231031	114500	68280566	1827	1827	1827	1827	4
479	20231031	114400	68273258	1827	1827	1827	1827	8
480	20231031	114300	68258642	1827	1827	1827	1827	8
481	20231031	114200	68244026	1827	1827	1827	1827	408
482	20231031	114100	67498610	1827	1827	1827	1827	0
483	20231031	114000	67498610	1827	1827	1827	1827	29
484	20231031	113900	67445627	1827	1827	1827	1827	13
485	20231031	113800	67421876	1827	1827	1827	1827	27
486	20231031	113700	67372547	1827	1830	1830	1824	31
487	20231031	113600	67315877	1830	1830	1830	1830	8
488	20231031	113500	67301237	1830	1830	1830	1828	10118
489	20231031	113400	48795398	1832	1832	1832	1832	7
490	20231031	113300	48782574	1832	1832	1832	1832	7
491	20231031	113200	48769750	1832	1829	1832	1829	263
492	20231031	113100	48288699	1832	1832	1832	1832	8
493	20231031	113000	48274043	1832	1829	1832	1829	8
494	20231031	112900	48259393	1833	1833	1833	1833	0
495	20231031	112800	48259393	1833	1833	1833	1833	0
496	20231031	112700	48259393	1833	1833	1833	1833	0
497	20231031	112600	48259393	1833	1831	1833	1830	98
498	20231031	112500	48080048	1834	1834	1834	1834	24
499	20231031	112400	48036032	1834	1834	1834	1834	0
500	20231031	112300	48036032	1834	1834	1834	1834	0
501	20231031	112200	48036032	1834	1832	1834	1832	396
502	20231031	112100	47310530	1832	1832	1832	1832	7
503	20231031	112000	47297706	1832	1833	1833	1832	37
504	20231031	111900	47229921	1833	1833	1833	1833	27
505	20231031	111800	47180430	1833	1833	1833	1833	11
506	20231031	111700	47160267	1833	1830	1833	1830	182
507	20231031	111600	46827204	1830	1830	1830	1830	72
508	20231031	111500	46695444	1830	1830	1830	1830	16
509	20231031	111400	46666164	1830	1830	1830	1829	712
510	20231031	111300	45363851	1833	1833	1833	1830	184
511	20231031	111200	45027071	1834	1834	1834	1834	2
512	20231031	111100	45023403	1834	1834	1834	1834	5
513	20231031	111000	45014233	1835	1835	1835	1835	17
514	20231031	110900	44983038	1835	1836	1836	1835	22
515	20231031	110800	44942661	1835	1835	1835	1835	320
516	20231031	110700	44355461	1835	1835	1835	1835	80
517	20231031	110600	44208661	1835	1835	1835	1835	21
518	20231031	110500	44170126	1835	1835	1835	1835	19
519	20231031	110400	44135261	1835	1835	1835	1835	2
520	20231031	110300	44131591	1835	1835	1835	1835	12
521	20231031	110200	44109571	1835	1835	1835	1835	2
522	20231031	110100	44105901	1834	1834	1834	1833	243
523	20231031	110000	43660249	1834	1834	1834	1834	2
524	20231031	105900	43656581	1834	1834	1834	1834	4
525	20231031	105800	43649245	1834	1834	1834	1834	2
526	20231031	105700	43645577	1834	1834	1834	1833	611
527	20231031	105600	42525603	1834	1834	1834	1834	4
528	20231031	105500	42518267	1833	1833	1833	1833	2
529	20231031	105400	42514601	1833	1833	1833	1833	9
530	20231031	105300	42498104	1832	1832	1832	1832	13
531	20231031	105200	42474288	1831	1830	1831	1830	2144
532	20231031	105100	38550766	1830	1830	1830	1830	4
533	20231031	105000	38543446	1830	1830	1830	1830	4
534	20231031	104900	38536126	1830	1830	1830	1830	0
535	20231031	104800	38536126	1830	1830	1830	1830	4
536	20231031	104700	38528806	1830	1830	1830	1830	1
537	20231031	104600	38526976	1829	1829	1829	1829	0
538	20231031	104500	38526976	1829	1829	1829	1829	5
539	20231031	104400	38517831	1829	1829	1829	1829	1
540	20231031	104300	38516002	1820	1820	1820	1820	5
541	20231031	104200	38506902	1832	1832	1832	1832	1
542	20231031	104100	38505070	1826	1826	1826	1826	0
543	20231031	104000	38505070	1826	1826	1826	1826	387
544	20231031	103900	37798408	1826	1826	1826	1826	0
545	20231031	103800	37798408	1826	1826	1826	1826	0
546	20231031	103700	37798408	1826	1826	1826	1826	0
547	20231031	103600	37798408	1826	1826	1826	1826	0
548	20231031	103500	37798408	1826	1826	1826	1826	0
549	20231031	103400	37798408	1826	1826	1826	1826	0
550	20231031	103300	37798408	1826	1826	1826	1826	0
551	20231031	103200	37798408	1826	1826	1826	1826	0
552	20231031	103100	37798408	1826	1826	1826	1826	0
553	20231031	103000	37798408	1826	1826	1826	1826	0
554	20231031	102900	37798408	1826	1826	1826	1826	0
555	20231031	102800	37798408	1826	1826	1826	1826	0
556	20231031	102700	37798408	1826	1826	1826	1826	0
557	20231031	102600	37798408	1826	1830	1830	1820	59
558	20231031	102500	37690988	1832	1832	1832	1832	1
559	20231031	102400	37689156	1824	1824	1824	1824	0
560	20231031	102300	37689156	1824	1824	1824	1824	1
561	20231031	102200	37687332	1818	1818	1818	1818	0
562	20231031	102100	37687332	1818	1818	1818	1818	217
563	20231031	102000	37292826	1828	1820	1828	1820	3
564	20231031	101900	37287358	1819	1819	1819	1819	9
565	20231031	101800	37270987	1819	1822	1822	1819	2603
566	20231031	101700	32530437	1823	1832	1832	1823	111
567	20231031	101600	32328075	1823	1823	1823	1823	86
568	20231031	101500	32171297	1833	1833	1833	1833	1
569	20231031	101400	32169464	1823	1823	1823	1823	14
570	20231031	101300	32143942	1823	1823	1823	1823	1
571	20231031	101200	32142119	1827	1827	1827	1827	2
572	20231031	101100	32138465	1836	1836	1836	1836	1
573	20231031	101000	32136629	1822	1823	1823	1822	100
574	20231031	100900	31954428	1837	1837	1837	1837	0
575	20231031	100800	31954428	1837	1823	1837	1823	52
576	20231031	100700	31859592	1822	1823	1823	1822	298
577	20231031	100600	31316617	1830	1830	1830	1830	0
578	20231031	100500	31316617	1830	1830	1830	1830	500
579	20231031	100400	30401617	1837	1837	1837	1837	0
580	20231031	100300	30401617	1837	1837	1837	1837	0
581	20231031	100200	30401617	1837	1837	1837	1837	1
582	20231031	100100	30399780	1820	1838	1838	1820	2715
583	20231031	100000	25448704	1830	1830	1830	1830	0
584	20231031	095900	25448704	1830	1830	1830	1830	0
585	20231031	095800	25448704	1830	1830	1830	1830	0
586	20231031	095700	25448704	1830	1830	1830	1830	0
587	20231031	095600	25448704	1830	1830	1830	1830	1289
588	20231031	095500	23089834	1831	1831	1831	1831	0
589	20231031	095400	23089834	1831	1831	1831	1831	220
590	20231031	095300	22687014	1832	1839	1839	1832	1591
591	20231031	095200	19766843	1838	1838	1838	1838	0
592	20231031	095100	19766843	1838	1838	1838	1838	0
593	20231031	095000	19766843	1838	1838	1838	1838	11
594	20231031	094900	19746625	1839	1839	1839	1839	1000
595	20231031	094800	17907625	1839	1839	1839	1839	261
596	20231031	094700	17427646	1839	1839	1839	1839	0
597	20231031	094600	17427646	1839	1837	1839	1837	3
598	20231031	094500	17422133	1837	1837	1837	1837	0
599	20231031	094400	17422133	1837	1837	1837	1837	5
600	20231031	094300	17412948	1838	1838	1838	1838	29
601	20231031	094200	17359646	1832	1833	1833	1832	280
602	20231031	094100	16846555	1833	1833	1833	1833	0
603	20231031	094000	16846555	1833	1838	1838	1833	341
604	20231031	093900	16220124	1839	1839	1839	1839	16
605	20231031	093800	16190700	1838	1838	1838	1838	27
606	20231031	093700	16141074	1840	1840	1840	1840	8
607	20231031	093600	16126354	1837	1837	1837	1837	0
608	20231031	093500	16126354	1837	1837	1837	1837	0
609	20231031	093400	16126354	1837	1837	1837	1837	0
610	20231031	093300	16126354	1837	1838	1838	1837	16
611	20231031	093200	16096952	1837	1837	1837	1837	50
612	20231031	093100	16005102	1836	1836	1836	1836	79
613	20231031	093000	15860058	1837	1837	1837	1837	0
614	20231031	092900	15860058	1837	1837	1837	1837	50
615	20231031	092800	15768208	1838	1840	1840	1838	52
616	20231031	092700	15672628	1840	1840	1840	1840	3
617	20231031	092600	15667108	1840	1840	1840	1840	0
618	20231031	092500	15667108	1840	1841	1841	1840	100
619	20231031	092400	15483058	1841	1841	1841	1841	26
620	20231031	092300	15435192	1835	1836	1836	1835	162
621	20231031	092200	15137810	1839	1840	1840	1839	1188
622	20231031	092100	12952300	1842	1843	1843	1842	608
623	20231031	092000	11832048	1844	1845	1845	1844	375
624	20231031	091900	11140530	1844	1844	1844	1844	0
625	20231031	091800	11140530	1844	1844	1844	1844	0
626	20231031	091700	11140530	1844	1844	1844	1844	0
627	20231031	091600	11140530	1844	1845	1845	1844	750
628	20231031	091500	9757512	1844	1844	1844	1844	5
629	20231031	091400	9748292	1844	1844	1844	1844	0
630	20231031	091300	9748292	1844	1845	1845	1844	400
631	20231031	091200	9010674	1850	1850	1850	1850	1
632	20231031	091100	9008824	1845	1845	1845	1845	5
633	20231031	091000	8999599	1845	1845	1845	1845	5
634	20231031	090900	8990374	1845	1848	1848	1845	1320
635	20231031	090800	6551029	1849	1849	1858	1849	288
636	20231031	090700	6018371	1849	1849	1849	1849	5
637	20231031	090600	6009126	1855	1849	1855	1849	102
638	20231031	090500	5820522	1849	1848	1858	1848	73
639	20231031	090400	5685461	1845	1845	1845	1845	14
640	20231031	090300	5659631	1845	1845	1845	1845	612
641	20231031	090200	4530491	1845	1845	1845	1845	5
642	20231031	090100	4521266	1844	1844	1844	1844	5
643	20231031	090000	4512046	1844	1844	1860	1844	2445