KissMeData/032280/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	191300	79452670	1868	1868	1868	1868	1377
3	20231031	191200	79452670	1868	1868	1868	1868	0
4	20231031	191100	79452670	1868	1868	1868	1868	0
5	20231031	191000	79452670	1868	1868	1868	1868	0
6	20231031	190900	79452670	1868	1868	1868	1868	0
7	20231031	190800	79452670	1868	1868	1868	1868	0
8	20231031	190700	79452670	1868	1868	1868	1868	0
9	20231031	190600	79452670	1868	1868	1868	1868	0
10	20231031	190500	79452670	1868	1868	1868	1868	0
11	20231031	190400	79452670	1868	1868	1868	1868	0
12	20231031	190300	79452670	1868	1868	1868	1868	0
13	20231031	190200	79452670	1868	1868	1868	1868	0
14	20231031	190100	79452670	1868	1868	1868	1868	0
15	20231031	190000	79452670	1868	1868	1868	1868	0
16	20231031	185900	79452670	1868	1868	1868	1868	0
17	20231031	185800	79452670	1868	1868	1868	1868	0
18	20231031	185700	79452670	1868	1868	1868	1868	0
19	20231031	185600	79452670	1868	1868	1868	1868	0
20	20231031	185500	79452670	1868	1868	1868	1868	0
21	20231031	185400	79452670	1868	1868	1868	1868	0
22	20231031	185300	79452670	1868	1868	1868	1868	0
23	20231031	185200	79452670	1868	1868	1868	1868	0
24	20231031	185100	79452670	1868	1868	1868	1868	0
25	20231031	185000	79452670	1868	1868	1868	1868	0
26	20231031	184900	79452670	1868	1868	1868	1868	0
27	20231031	184800	79452670	1868	1868	1868	1868	0
28	20231031	184700	79452670	1868	1868	1868	1868	0
29	20231031	184600	79452670	1868	1868	1868	1868	0
30	20231031	184500	79452670	1868	1868	1868	1868	0
31	20231031	184400	79452670	1868	1868	1868	1868	0
32	20231031	184300	79452670	1868	1868	1868	1868	1377
33	20231031	184200	79452670	1868	1868	1868	1868	0
34	20231031	184100	79452670	1868	1868	1868	1868	0
35	20231031	184000	79452670	1868	1868	1868	1868	0
36	20231031	183900	79452670	1868	1868	1868	1868	0
37	20231031	183800	79452670	1868	1868	1868	1868	0
38	20231031	183700	79452670	1868	1868	1868	1868	0
39	20231031	183600	79452670	1868	1868	1868	1868	0
40	20231031	183500	79452670	1868	1868	1868	1868	0
41	20231031	183400	79452670	1868	1868	1868	1868	0
42	20231031	183300	79452670	1868	1868	1868	1868	0
43	20231031	183200	79452670	1868	1868	1868	1868	0
44	20231031	183100	79452670	1868	1868	1868	1868	0
45	20231031	183000	79452670	1868	1868	1868	1868	0
46	20231031	182900	79452670	1868	1868	1868	1868	0
47	20231031	182800	79452670	1868	1868	1868	1868	0
48	20231031	182700	79452670	1868	1868	1868	1868	0
49	20231031	182600	79452670	1868	1868	1868	1868	0
50	20231031	182500	79452670	1868	1868	1868	1868	0
51	20231031	182400	79452670	1868	1868	1868	1868	0
52	20231031	182300	79452670	1868	1868	1868	1868	0
53	20231031	182200	79452670	1868	1868	1868	1868	0
54	20231031	182100	79452670	1868	1868	1868	1868	0
55	20231031	182000	79452670	1868	1868	1868	1868	0
56	20231031	181900	79452670	1868	1868	1868	1868	0
57	20231031	181800	79452670	1868	1868	1868	1868	0
58	20231031	181700	79452670	1868	1868	1868	1868	0
59	20231031	181600	79452670	1868	1868	1868	1868	0
60	20231031	181500	79452670	1868	1868	1868	1868	0
61	20231031	181400	79452670	1868	1868	1868	1868	0
62	20231031	181300	79452670	1868	1868	1868	1868	1377
63	20231031	181200	79452670	1868	1868	1868	1868	0
64	20231031	181100	79452670	1868	1868	1868	1868	0
65	20231031	181000	79452670	1868	1868	1868	1868	0
66	20231031	180900	79452670	1868	1868	1868	1868	0
67	20231031	180800	79452670	1868	1868	1868	1868	0
68	20231031	180700	79452670	1868	1868	1868	1868	0
69	20231031	180600	79452670	1868	1868	1868	1868	0
70	20231031	180500	79452670	1868	1868	1868	1868	0
71	20231031	180400	79452670	1868	1868	1868	1868	0
72	20231031	180300	79452670	1868	1868	1868	1868	0
73	20231031	180200	79452670	1868	1868	1868	1868	0
74	20231031	180100	79452670	1868	1868	1868	1868	0
75	20231031	180000	79452670	1868	1868	1868	1868	0
76	20231031	175900	79452670	1868	1868	1868	1868	0
77	20231031	175800	79452670	1868	1868	1868	1868	0
78	20231031	175700	79452670	1868	1868	1868	1868	0
79	20231031	175600	79452670	1868	1868	1868	1868	0
80	20231031	175500	79452670	1868	1868	1868	1868	0
81	20231031	175400	79452670	1868	1868	1868	1868	0
82	20231031	175300	79452670	1868	1868	1868	1868	0
83	20231031	175200	79452670	1868	1868	1868	1868	0
84	20231031	175100	79452670	1868	1868	1868	1868	0
85	20231031	175000	79452670	1868	1868	1868	1868	0
86	20231031	174900	79452670	1868	1868	1868	1868	0
87	20231031	174800	79452670	1868	1868	1868	1868	0
88	20231031	174700	79452670	1868	1868	1868	1868	0
89	20231031	174600	79452670	1868	1868	1868	1868	0
90	20231031	174500	79452670	1868	1868	1868	1868	0
91	20231031	174400	79452670	1868	1868	1868	1868	0
92	20231031	174300	79452670	1868	1868	1868	1868	1377
93	20231031	174200	79452670	1868	1868	1868	1868	0
94	20231031	174100	79452670	1868	1868	1868	1868	0
95	20231031	174000	79452670	1868	1868	1868	1868	0
96	20231031	173900	79452670	1868	1868	1868	1868	0
97	20231031	173800	79452670	1868	1868	1868	1868	0
98	20231031	173700	79452670	1868	1868	1868	1868	0
99	20231031	173600	79452670	1868	1868	1868	1868	0
100	20231031	173500	79452670	1868	1868	1868	1868	0
101	20231031	173400	79452670	1868	1868	1868	1868	0
102	20231031	173300	79452670	1868	1868	1868	1868	0
103	20231031	173200	79452670	1868	1868	1868	1868	0
104	20231031	173100	79452670	1868	1868	1868	1868	0
105	20231031	173000	79452670	1868	1868	1868	1868	0
106	20231031	172900	79452670	1868	1868	1868	1868	0
107	20231031	172800	79452670	1868	1868	1868	1868	0
108	20231031	172700	79452670	1868	1868	1868	1868	0
109	20231031	172600	79452670	1868	1868	1868	1868	0
110	20231031	172500	79452670	1868	1868	1868	1868	0
111	20231031	172400	79452670	1868	1868	1868	1868	0
112	20231031	172300	79452670	1868	1868	1868	1868	0
113	20231031	172200	79452670	1868	1868	1868	1868	0
114	20231031	172100	79452670	1868	1868	1868	1868	0
115	20231031	172000	79452670	1868	1868	1868	1868	0
116	20231031	171900	79452670	1868	1868	1868	1868	0
117	20231031	171800	79452670	1868	1868	1868	1868	0
118	20231031	171700	79452670	1868	1868	1868	1868	0
119	20231031	171600	79452670	1868	1868	1868	1868	0
120	20231031	171500	79452670	1868	1868	1868	1868	0
121	20231031	171400	79452670	1868	1868	1868	1868	0
122	20231031	171300	79452670	1868	1868	1868	1868	1377
123	20231031	171200	79452670	1868	1868	1868	1868	0
124	20231031	171100	79452670	1868	1868	1868	1868	0
125	20231031	171000	79452670	1868	1868	1868	1868	0
126	20231031	170900	79452670	1868	1868	1868	1868	0
127	20231031	170800	79452670	1868	1868	1868	1868	0
128	20231031	170700	79452670	1868	1868	1868	1868	0
129	20231031	170600	79452670	1868	1868	1868	1868	0
130	20231031	170500	79452670	1868	1868	1868	1868	0
131	20231031	170400	79452670	1868	1868	1868	1868	0
132	20231031	170300	79452670	1868	1868	1868	1868	0
133	20231031	170200	79452670	1868	1868	1868	1868	0
134	20231031	170100	79452670	1868	1868	1868	1868	0
135	20231031	170000	79452670	1868	1868	1868	1868	0
136	20231031	165900	79452670	1868	1868	1868	1868	0
137	20231031	165800	79452670	1868	1868	1868	1868	0
138	20231031	165700	79452670	1868	1868	1868	1868	0
139	20231031	165600	79452670	1868	1868	1868	1868	0
140	20231031	165500	79452670	1868	1868	1868	1868	0
141	20231031	165400	79452670	1868	1868	1868	1868	0
142	20231031	165300	79452670	1868	1868	1868	1868	0
143	20231031	165200	79452670	1868	1868	1868	1868	0
144	20231031	165100	79452670	1868	1868	1868	1868	0
145	20231031	165000	79452670	1868	1868	1868	1868	0
146	20231031	164900	79452670	1868	1868	1868	1868	0
147	20231031	164800	79452670	1868	1868	1868	1868	0
148	20231031	164700	79452670	1868	1868	1868	1868	0
149	20231031	164600	79452670	1868	1868	1868	1868	0
150	20231031	164500	79452670	1868	1868	1868	1868	0
151	20231031	164400	79452670	1868	1868	1868	1868	0
152	20231031	164300	79452670	1868	1868	1868	1868	1377
153	20231031	164200	79452670	1868	1868	1868	1868	0
154	20231031	164100	79452670	1868	1868	1868	1868	0
155	20231031	164000	79452670	1868	1868	1868	1868	0
156	20231031	163900	79452670	1868	1868	1868	1868	0
157	20231031	163800	79452670	1868	1868	1868	1868	0
158	20231031	163700	79452670	1868	1868	1868	1868	0
159	20231031	163600	79452670	1868	1868	1868	1868	0
160	20231031	163500	79452670	1868	1868	1868	1868	0
161	20231031	163400	79452670	1868	1868	1868	1868	0
162	20231031	163300	79452670	1868	1868	1868	1868	0
163	20231031	163200	79452670	1868	1868	1868	1868	0
164	20231031	163100	79452670	1868	1868	1868	1868	0
165	20231031	163000	79452670	1868	1868	1868	1868	0
166	20231031	162900	79452670	1868	1868	1868	1868	0
167	20231031	162800	79452670	1868	1868	1868	1868	0
168	20231031	162700	79452670	1868	1868	1868	1868	0
169	20231031	162600	79452670	1868	1868	1868	1868	0
170	20231031	162500	79452670	1868	1868	1868	1868	0
171	20231031	162400	79452670	1868	1868	1868	1868	0
172	20231031	162300	79452670	1868	1868	1868	1868	0
173	20231031	162200	79452670	1868	1868	1868	1868	0
174	20231031	162100	79452670	1868	1868	1868	1868	0
175	20231031	162000	79452670	1868	1868	1868	1868	0
176	20231031	161900	79452670	1868	1868	1868	1868	0
177	20231031	161800	79452670	1868	1868	1868	1868	0
178	20231031	161700	79452670	1868	1868	1868	1868	0
179	20231031	161600	79452670	1868	1868	1868	1868	0
180	20231031	161500	79452670	1868	1868	1868	1868	0
181	20231031	161400	79452670	1868	1868	1868	1868	0
182	20231031	161300	79452670	1868	1868	1868	1868	1377
183	20231031	161200	79452670	1868	1868	1868	1868	0
184	20231031	161100	79452670	1868	1868	1868	1868	0
185	20231031	161000	79452670	1868	1868	1868	1868	0
186	20231031	160900	79452670	1868	1868	1868	1868	0
187	20231031	160800	79452670	1868	1868	1868	1868	0
188	20231031	160700	79452670	1868	1868	1868	1868	0
189	20231031	160600	79452670	1868	1868	1868	1868	0
190	20231031	160500	79452670	1868	1868	1868	1868	0
191	20231031	160400	79452670	1868	1868	1868	1868	0
192	20231031	160300	79452670	1868	1868	1868	1868	0
193	20231031	160200	79452670	1868	1868	1868	1868	0
194	20231031	160100	79452670	1868	1868	1868	1868	0
195	20231031	160000	79452670	1868	1868	1868	1868	0
196	20231031	155900	79452670	1868	1868	1868	1868	0
197	20231031	155800	79452670	1868	1868	1868	1868	0
198	20231031	155700	79452670	1868	1868	1868	1868	0
199	20231031	155600	79452670	1868	1868	1868	1868	0
200	20231031	155500	79452670	1868	1868	1868	1868	0
201	20231031	155400	79452670	1868	1868	1868	1868	0
202	20231031	155300	79452670	1868	1868	1868	1868	0
203	20231031	155200	79452670	1868	1868	1868	1868	0
204	20231031	155100	79452670	1868	1868	1868	1868	0
205	20231031	155000	79452670	1868	1868	1868	1868	0
206	20231031	154900	79452670	1868	1868	1868	1868	0
207	20231031	154800	79452670	1868	1868	1868	1868	0
208	20231031	154700	79452670	1868	1868	1868	1868	0
209	20231031	154600	79452670	1868	1868	1868	1868	0
210	20231031	154500	79452670	1868	1868	1868	1868	0
211	20231031	154400	79452670	1868	1868	1868	1868	0
212	20231031	154300	79452670	1868	1868	1868	1868	1377
213	20231031	154200	79452670	1868	1868	1868	1868	0
214	20231031	154100	79452670	1868	1868	1868	1868	0
215	20231031	154000	79452670	1868	1868	1868	1868	0
216	20231031	153900	79452670	1868	1868	1868	1868	0
217	20231031	153800	79452670	1868	1868	1868	1868	0
218	20231031	153700	79452670	1868	1868	1868	1868	0
219	20231031	153600	79452670	1868	1868	1868	1868	0
220	20231031	153500	79452670	1868	1868	1868	1868	0
221	20231031	153400	79452670	1868	1868	1868	1868	0
222	20231031	153300	79452670	1868	1868	1868	1868	0
223	20231031	153200	79452670	1868	1868	1868	1868	0
224	20231031	153100	79452670	1868	1868	1868	1868	0
225	20231031	153000	79452670	1868	1868	1868	1868	1377
226	20231031	152900	76880434	1868	1868	1868	1868	0
227	20231031	152800	76880434	1868	1868	1868	1868	0
228	20231031	152700	76880434	1868	1868	1868	1868	0
229	20231031	152600	76880434	1868	1868	1868	1868	0
230	20231031	152500	76880434	1868	1868	1868	1868	0
231	20231031	152400	76880434	1868	1868	1868	1868	0
232	20231031	152300	76880434	1868	1868	1868	1868	0
233	20231031	152200	76880434	1868	1868	1868	1868	0
234	20231031	152100	76880434	1868	1868	1868	1868	0
235	20231031	152000	76880434	1868	1868	1868	1868	0
236	20231031	151900	76880434	1868	1868	1868	1868	0
237	20231031	151800	76880434	1868	1868	1868	1868	0
238	20231031	151700	76880434	1868	1868	1868	1868	0
239	20231031	151600	76880434	1868	1868	1868	1868	180
240	20231031	151500	76544194	1867	1867	1867	1867	0
241	20231031	151400	76544194	1867	1867	1867	1867	0
242	20231031	151300	76544194	1867	1867	1867	1867	0
243	20231031	151200	76544194	1867	1867	1867	1867	10
244	20231031	151100	76525524	1867	1867	1867	1867	30
245	20231031	151000	76469514	1867	1867	1867	1867	0
246	20231031	150900	76469514	1867	1867	1867	1867	10
247	20231031	150800	76450844	1867	1867	1867	1867	0
248	20231031	150700	76450844	1867	1867	1867	1867	0
249	20231031	150600	76450844	1867	1867	1867	1867	10
250	20231031	150500	76432174	1867	1867	1867	1867	0
251	20231031	150400	76432174	1867	1867	1867	1867	283
252	20231031	150300	75903813	1868	1868	1868	1868	0
253	20231031	150200	75903813	1868	1868	1868	1868	0
254	20231031	150100	75903813	1868	1868	1868	1868	0
255	20231031	150000	75903813	1868	1868	1868	1868	0
256	20231031	145900	75903813	1868	1868	1868	1868	0
257	20231031	145800	75903813	1868	1869	1869	1868	47
258	20231031	145700	75815973	1868	1868	1868	1868	21
259	20231031	145600	75776745	1868	1868	1868	1868	28
260	20231031	145500	75724441	1868	1868	1868	1868	0
261	20231031	145400	75724441	1868	1868	1868	1868	234
262	20231031	145300	75287329	1868	1868	1868	1868	112
263	20231031	145200	75078113	1868	1868	1868	1868	142
264	20231031	145100	74812857	1866	1866	1866	1866	10
265	20231031	145000	74794197	1866	1867	1867	1866	1000
266	20231031	144900	72928005	1867	1867	1867	1867	0
267	20231031	144800	72928005	1867	1867	1868	1867	65
268	20231031	144700	72806600	1867	1867	1867	1867	0
269	20231031	144600	72806600	1867	1867	1867	1867	0
270	20231031	144500	72806600	1867	1867	1867	1867	5
271	20231031	144400	72797265	1868	1868	1868	1868	0
272	20231031	144300	72797265	1868	1868	1868	1868	0
273	20231031	144200	72797265	1868	1868	1868	1868	38
274	20231031	144100	72726281	1868	1868	1868	1868	0
275	20231031	144000	72726281	1868	1868	1868	1868	12
276	20231031	143900	72703865	1867	1867	1867	1867	10
277	20231031	143800	72685195	1867	1867	1867	1867	0
278	20231031	143700	72685195	1867	1867	1867	1867	144
279	20231031	143600	72416347	1867	1867	1867	1867	10
280	20231031	143500	72397677	1867	1867	1867	1867	0
281	20231031	143400	72397677	1867	1867	1867	1867	0
282	20231031	143300	72397677	1867	1867	1867	1867	221
283	20231031	143200	71985070	1867	1867	1867	1867	16
284	20231031	143100	71955198	1868	1868	1868	1868	16
285	20231031	143000	71925310	1868	1868	1868	1868	10
286	20231031	142900	71906630	1868	1868	1868	1868	0
287	20231031	142800	71906630	1868	1868	1868	1868	28
288	20231031	142700	71854326	1867	1867	1867	1867	63
289	20231031	142600	71736705	1867	1867	1867	1867	638
290	20231031	142500	70545559	1868	1868	1868	1868	69
291	20231031	142400	70416667	1868	1868	1868	1868	10
292	20231031	142300	70397987	1868	1868	1868	1868	28
293	20231031	142200	70345683	1869	1869	1869	1869	1000
294	20231031	142100	68476683	1869	1869	1869	1869	0
295	20231031	142000	68476683	1869	1868	1869	1868	10
296	20231031	141900	68458001	1867	1867	1867	1867	0
297	20231031	141800	68458001	1867	1867	1867	1867	10
298	20231031	141700	68439331	1867	1867	1867	1867	28
299	20231031	141600	68387055	1868	1868	1868	1868	20
300	20231031	141500	68349695	1869	1869	1869	1869	0
301	20231031	141400	68349695	1869	1869	1869	1869	0
302	20231031	141300	68349695	1869	1869	1869	1869	0
303	20231031	141200	68349695	1869	1869	1869	1869	0
304	20231031	141100	68349695	1869	1869	1869	1869	0
305	20231031	141000	68349695	1869	1869	1869	1869	2
306	20231031	140900	68345957	1867	1867	1867	1867	10
307	20231031	140800	68327287	1867	1868	1868	1867	10
308	20231031	140700	68308616	1870	1870	1870	1870	0
309	20231031	140600	68308616	1870	1867	1870	1867	247
310	20231031	140500	67846978	1867	1867	1867	1867	400
311	20231031	140400	67100178	1867	1867	1867	1867	0
312	20231031	140300	67100178	1867	1867	1867	1867	10
313	20231031	140200	67081508	1867	1867	1867	1867	107
314	20231031	140100	66881739	1867	1868	1868	1867	1290
315	20231031	140000	64473284	1868	1868	1868	1868	10
316	20231031	135900	64454604	1869	1869	1869	1869	4
317	20231031	135800	64447128	1868	1868	1868	1868	9
318	20231031	135700	64430316	1867	1868	1868	1867	48
319	20231031	135600	64340659	1868	1868	1868	1868	28
320	20231031	135500	64288355	1869	1869	1869	1869	107
321	20231031	135400	64088372	1868	1868	1868	1868	10
322	20231031	135300	64069692	1868	1868	1868	1868	0
323	20231031	135200	64069692	1868	1868	1868	1868	0
324	20231031	135100	64069692	1868	1867	1868	1867	38
325	20231031	135000	63998718	1867	1867	1867	1867	183
326	20231031	134900	63657057	1868	1868	1868	1868	78
327	20231031	134800	63511353	1868	1868	1868	1868	29
328	20231031	134700	63457181	1869	1869	1869	1869	0
329	20231031	134600	63457181	1869	1869	1869	1869	0
330	20231031	134500	63457181	1869	1870	1870	1869	159
331	20231031	134400	63159903	1870	1870	1870	1870	0
332	20231031	134300	63159903	1870	1870	1870	1870	42
333	20231031	134200	63081363	1870	1870	1870	1870	106
334	20231031	134100	62883143	1870	1869	1870	1869	135
335	20231031	134000	62630721	1870	1870	1870	1870	107
336	20231031	133900	62430631	1870	1870	1870	1870	0
337	20231031	133800	62430631	1870	1870	1870	1870	108
338	20231031	133700	62228671	1870	1870	1870	1870	11
339	20231031	133600	62208101	1870	1870	1870	1867	2082
340	20231031	133500	58314837	1870	1865	1870	1865	8722
341	20231031	133400	42007830	1865	1863	1865	1852	1354
342	20231031	133300	39488808	1863	1862	1863	1862	11
343	20231031	133200	39468325	1862	1862	1862	1862	80
344	20231031	133100	39319365	1862	1860	1862	1860	127
345	20231031	133000	39083089	1860	1861	1861	1860	137
346	20231031	132900	38828162	1862	1862	1862	1862	0
347	20231031	132800	38828162	1862	1862	1862	1862	108
348	20231031	132700	38627066	1862	1862	1862	1862	0
349	20231031	132600	38627066	1862	1862	1862	1862	107
350	20231031	132500	38427832	1859	1859	1859	1859	32
351	20231031	132400	38368344	1858	1858	1858	1858	10
352	20231031	132300	38349764	1858	1858	1858	1858	1
353	20231031	132200	38347906	1858	1858	1858	1858	0
354	20231031	132100	38347906	1858	1858	1858	1858	27
355	20231031	132000	38297740	1859	1858	1859	1858	372
356	20231031	131900	37606282	1857	1857	1857	1857	0
357	20231031	131800	37606282	1857	1857	1857	1857	10
358	20231031	131700	37587712	1857	1857	1857	1857	0
359	20231031	131600	37587712	1857	1857	1857	1857	28
360	20231031	131500	37535716	1857	1857	1857	1857	253
361	20231031	131400	37065895	1857	1857	1857	1857	0
362	20231031	131300	37065895	1857	1857	1857	1857	10
363	20231031	131200	37047325	1857	1857	1857	1857	0
364	20231031	131100	37047325	1857	1857	1857	1857	2
365	20231031	131000	37043611	1857	1857	1857	1857	108
366	20231031	130900	36843055	1855	1855	1855	1855	10
367	20231031	130800	36824505	1855	1853	1855	1853	272
368	20231031	130700	36320019	1853	1853	1853	1853	0
369	20231031	130600	36320019	1853	1853	1853	1853	3
370	20231031	130500	36314460	1853	1853	1853	1853	0
371	20231031	130400	36314460	1853	1853	1853	1853	0
372	20231031	130300	36314460	1853	1853	1853	1853	0
373	20231031	130200	36314460	1853	1853	1853	1853	0
374	20231031	130100	36314460	1853	1853	1853	1853	0
375	20231031	130000	36314460	1853	1852	1853	1852	20
376	20231031	125900	36277410	1852	1852	1852	1852	0
377	20231031	125800	36277410	1852	1852	1852	1852	0
378	20231031	125700	36277410	1852	1852	1852	1852	10
379	20231031	125600	36258890	1852	1852	1852	1852	28
380	20231031	125500	36207034	1852	1852	1852	1852	0
381	20231031	125400	36207034	1852	1852	1852	1852	10
382	20231031	125300	36188514	1852	1852	1852	1852	0
383	20231031	125200	36188514	1852	1852	1852	1852	0
384	20231031	125100	36188514	1852	1852	1852	1852	38
385	20231031	125000	36118138	1852	1852	1852	1852	0
386	20231031	124900	36118138	1852	1852	1852	1852	0
387	20231031	124800	36118138	1852	1852	1852	1852	10
388	20231031	124700	36099618	1852	1852	1852	1852	0
389	20231031	124600	36099618	1852	1852	1852	1852	28
390	20231031	124500	36047762	1852	1852	1852	1852	10
391	20231031	124400	36029242	1852	1852	1852	1852	0
392	20231031	124300	36029242	1852	1852	1852	1852	0
393	20231031	124200	36029242	1852	1852	1852	1852	20
394	20231031	124100	35992202	1852	1852	1852	1852	28
395	20231031	124000	35940346	1853	1853	1853	1853	0
396	20231031	123900	35940346	1853	1853	1853	1853	1
397	20231031	123800	35938493	1854	1854	1854	1854	0
398	20231031	123700	35938493	1854	1854	1854	1854	0
399	20231031	123600	35938493	1854	1854	1854	1854	0
400	20231031	123500	35938493	1854	1854	1854	1854	0
401	20231031	123400	35938493	1854	1854	1854	1854	0
402	20231031	123300	35938493	1854	1852	1854	1852	12
403	20231031	123200	35916265	1852	1852	1852	1852	0
404	20231031	123100	35916265	1852	1852	1852	1852	0
405	20231031	123000	35916265	1852	1852	1852	1852	20
406	20231031	122900	35879225	1855	1855	1855	1855	0
407	20231031	122800	35879225	1855	1855	1855	1855	0
408	20231031	122700	35879225	1855	1855	1855	1855	0
409	20231031	122600	35879225	1855	1855	1855	1855	0
410	20231031	122500	35879225	1855	1855	1855	1855	0
411	20231031	122400	35879225	1855	1855	1855	1855	0
412	20231031	122300	35879225	1855	1855	1855	1855	0
413	20231031	122200	35879225	1855	1856	1856	1855	278
414	20231031	122100	35363267	1855	1855	1855	1855	10
415	20231031	122000	35344717	1855	1856	1856	1855	156
416	20231031	121900	35055253	1855	1855	1855	1855	0
417	20231031	121800	35055253	1855	1855	1855	1855	10
418	20231031	121700	35036703	1855	1855	1855	1855	0
419	20231031	121600	35036703	1855	1855	1855	1855	0
420	20231031	121500	35036703	1855	1855	1855	1855	10
421	20231031	121400	35018153	1855	1855	1855	1855	0
422	20231031	121300	35018153	1855	1855	1855	1855	0
423	20231031	121200	35018153	1855	1856	1856	1855	844
424	20231031	121100	33452441	1856	1856	1856	1856	0
425	20231031	121000	33452441	1856	1856	1856	1856	0
426	20231031	120900	33452441	1856	1856	1856	1856	10
427	20231031	120800	33433881	1856	1856	1856	1856	0
428	20231031	120700	33433881	1856	1856	1856	1856	0
429	20231031	120600	33433881	1856	1856	1856	1856	10
430	20231031	120500	33415321	1855	1855	1855	1855	0
431	20231031	120400	33415321	1855	1855	1855	1855	0
432	20231031	120300	33415321	1855	1855	1855	1855	54
433	20231031	120200	33315151	1859	1859	1859	1859	0
434	20231031	120100	33315151	1859	1859	1859	1859	0
435	20231031	120000	33315151	1859	1859	1859	1859	0
436	20231031	115900	33315151	1859	1856	1859	1856	90
437	20231031	115800	33148009	1859	1859	1859	1859	0
438	20231031	115700	33148009	1859	1859	1859	1859	0
439	20231031	115600	33148009	1859	1859	1859	1859	0
440	20231031	115500	33148009	1859	1859	1859	1859	0
441	20231031	115400	33148009	1859	1859	1859	1859	0
442	20231031	115300	33148009	1859	1859	1859	1859	0
443	20231031	115200	33148009	1859	1859	1859	1859	0
444	20231031	115100	33148009	1859	1859	1859	1859	0
445	20231031	115000	33148009	1859	1859	1859	1859	0
446	20231031	114900	33148009	1859	1859	1859	1859	0
447	20231031	114800	33148009	1859	1859	1859	1859	0
448	20231031	114700	33148009	1859	1859	1859	1859	0
449	20231031	114600	33148009	1859	1859	1859	1859	0
450	20231031	114500	33148009	1859	1859	1859	1859	0
451	20231031	114400	33148009	1859	1859	1859	1859	0
452	20231031	114300	33148009	1859	1859	1859	1859	0
453	20231031	114200	33148009	1859	1854	1859	1854	450
454	20231031	114100	32312041	1855	1855	1855	1855	0
455	20231031	114000	32312041	1855	1855	1855	1855	0
456	20231031	113900	32312041	1855	1853	1855	1853	68
457	20231031	113800	32185965	1858	1858	1858	1858	0
458	20231031	113700	32185965	1858	1858	1858	1858	0
459	20231031	113600	32185965	1858	1858	1858	1858	0
460	20231031	113500	32185965	1858	1858	1858	1858	0
461	20231031	113400	32185965	1858	1858	1858	1858	0
462	20231031	113300	32185965	1858	1858	1858	1858	0
463	20231031	113200	32185965	1858	1858	1858	1858	0
464	20231031	113100	32185965	1858	1858	1858	1858	0
465	20231031	113000	32185965	1858	1858	1858	1858	0
466	20231031	112900	32185965	1858	1858	1858	1858	0
467	20231031	112800	32185965	1858	1858	1858	1858	0
468	20231031	112700	32185965	1858	1858	1858	1858	0
469	20231031	112600	32185965	1858	1858	1858	1858	0
470	20231031	112500	32185965	1858	1858	1858	1858	0
471	20231031	112400	32185965	1858	1858	1858	1858	0
472	20231031	112300	32185965	1858	1858	1858	1858	0
473	20231031	112200	32185965	1858	1858	1858	1858	0
474	20231031	112100	32185965	1858	1858	1858	1858	0
475	20231031	112000	32185965	1858	1856	1858	1856	2000
476	20231031	111900	28470268	1857	1857	1857	1857	0
477	20231031	111800	28470268	1857	1857	1857	1857	0
478	20231031	111700	28470268	1857	1857	1857	1857	0
479	20231031	111600	28470268	1857	1857	1857	1857	0
480	20231031	111500	28470268	1857	1857	1857	1857	0
481	20231031	111400	28470268	1857	1857	1857	1857	1
482	20231031	111300	28468411	1858	1858	1858	1858	0
483	20231031	111200	28468411	1858	1858	1858	1858	0
484	20231031	111100	28468411	1858	1858	1858	1858	0
485	20231031	111000	28468411	1858	1858	1858	1858	0
486	20231031	110900	28468411	1858	1856	1858	1856	15
487	20231031	110800	28440561	1856	1852	1856	1852	3007
488	20231031	110700	22859909	1851	1851	1851	1851	0
489	20231031	110600	22859909	1851	1851	1851	1851	29
490	20231031	110500	22806230	1852	1852	1852	1852	0
491	20231031	110400	22806230	1852	1852	1852	1852	112
492	20231031	110300	22598806	1852	1852	1852	1852	10
493	20231031	110200	22580286	1852	1852	1852	1852	29
494	20231031	110100	22526578	1852	1852	1852	1852	0
495	20231031	110000	22526578	1852	1852	1852	1852	28
496	20231031	105900	22474722	1853	1853	1853	1853	0
497	20231031	105800	22474722	1853	1853	1853	1853	20
498	20231031	105700	22437662	1854	1854	1854	1854	0
499	20231031	105600	22437662	1854	1854	1854	1854	0
500	20231031	105500	22437662	1854	1854	1854	1854	0
501	20231031	105400	22437662	1854	1854	1854	1854	0
502	20231031	105300	22437662	1854	1854	1854	1854	0
503	20231031	105200	22437662	1854	1854	1854	1854	0
504	20231031	105100	22437662	1854	1854	1854	1854	0
505	20231031	105000	22437662	1854	1854	1854	1854	0
506	20231031	104900	22437662	1854	1853	1854	1853	10
507	20231031	104800	22419124	1852	1852	1852	1852	10
508	20231031	104700	22400604	1852	1852	1852	1852	0
509	20231031	104600	22400604	1852	1852	1852	1852	28
510	20231031	104500	22348748	1853	1853	1853	1853	8
511	20231031	104400	22333924	1853	1853	1853	1853	0
512	20231031	104300	22333924	1853	1853	1853	1853	28
513	20231031	104200	22282040	1856	1856	1856	1856	0
514	20231031	104100	22282040	1856	1856	1856	1856	0
515	20231031	104000	22282040	1856	1856	1856	1856	0
516	20231031	103900	22282040	1856	1856	1856	1856	0
517	20231031	103800	22282040	1856	1856	1856	1856	0
518	20231031	103700	22282040	1856	1856	1856	1856	0
519	20231031	103600	22282040	1856	1856	1856	1856	0
520	20231031	103500	22282040	1856	1856	1856	1856	0
521	20231031	103400	22282040	1856	1856	1856	1856	0
522	20231031	103300	22282040	1856	1856	1856	1856	0
523	20231031	103200	22282040	1856	1856	1856	1856	0
524	20231031	103100	22282040	1856	1854	1856	1854	1000
525	20231031	103000	20426196	1854	1854	1854	1854	0
526	20231031	102900	20426196	1854	1853	1854	1853	3
527	20231031	102800	20420635	1852	1852	1852	1852	0
528	20231031	102700	20420635	1852	1852	1852	1852	10
529	20231031	102600	20402115	1852	1852	1852	1852	28
530	20231031	102500	20350259	1853	1853	1853	1853	0
531	20231031	102400	20350259	1853	1853	1853	1853	9
532	20231031	102300	20333582	1853	1853	1853	1853	0
533	20231031	102200	20333582	1853	1853	1853	1853	6
534	20231031	102100	20322464	1853	1853	1854	1853	33
535	20231031	102000	20261314	1853	1853	1853	1853	0
536	20231031	101900	20261314	1853	1853	1853	1853	0
537	20231031	101800	20261314	1853	1853	1853	1853	70
538	20231031	101700	20131604	1853	1853	1853	1853	100
539	20231031	101600	19946304	1853	1853	1853	1853	131
540	20231031	101500	19703561	1858	1858	1858	1858	0
541	20231031	101400	19703561	1858	1858	1858	1858	0
542	20231031	101300	19703561	1858	1858	1858	1858	0
543	20231031	101200	19703561	1858	1858	1858	1858	0
544	20231031	101100	19703561	1858	1858	1858	1858	0
545	20231031	101000	19703561	1858	1858	1858	1858	0
546	20231031	100900	19703561	1858	1858	1858	1858	0
547	20231031	100800	19703561	1858	1858	1858	1858	0
548	20231031	100700	19703561	1858	1858	1858	1858	0
549	20231031	100600	19703561	1858	1858	1858	1858	0
550	20231031	100500	19703561	1858	1858	1858	1858	2
551	20231031	100400	19699845	1853	1853	1853	1853	0
552	20231031	100300	19699845	1853	1855	1859	1853	113
553	20231031	100200	19489971	1855	1855	1855	1855	0
554	20231031	100100	19489971	1855	1855	1855	1855	0
555	20231031	100000	19489971	1855	1855	1855	1855	0
556	20231031	095900	19489971	1855	1855	1855	1855	0
557	20231031	095800	19489971	1855	1855	1855	1855	0
558	20231031	095700	19489971	1855	1855	1855	1855	0
559	20231031	095600	19489971	1855	1855	1855	1855	7
560	20231031	095500	19476986	1855	1856	1856	1855	929
561	20231031	095400	17752862	1856	1856	1856	1856	1510
562	20231031	095300	14950302	1856	1856	1856	1856	28
563	20231031	095200	14898334	1857	1856	1857	1856	345
564	20231031	095100	14258002	1857	1857	1857	1857	0
565	20231031	095000	14258002	1857	1857	1857	1857	0
566	20231031	094900	14258002	1857	1857	1857	1857	0
567	20231031	094800	14258002	1857	1857	1857	1857	0
568	20231031	094700	14258002	1857	1857	1857	1857	0
569	20231031	094600	14258002	1857	1856	1857	1856	106
570	20231031	094500	14061249	1855	1855	1855	1855	10
571	20231031	094400	14042699	1855	1855	1855	1855	0
572	20231031	094300	14042699	1855	1855	1855	1855	0
573	20231031	094200	14042699	1855	1855	1855	1855	10
574	20231031	094100	14024149	1855	1855	1855	1855	28
575	20231031	094000	13972209	1856	1856	1856	1856	6
576	20231031	093900	13961073	1856	1856	1856	1856	17
577	20231031	093800	13929521	1857	1857	1857	1857	1
578	20231031	093700	13927664	1857	1857	1857	1857	12
579	20231031	093600	13905380	1857	1856	1857	1856	281
580	20231031	093500	13383573	1856	1856	1856	1856	12
581	20231031	093400	13361301	1858	1858	1858	1858	0
582	20231031	093300	13361301	1858	1859	1859	1858	348
583	20231031	093200	12714676	1859	1859	1859	1859	0
584	20231031	093100	12714676	1859	1859	1859	1859	4
585	20231031	093000	12707240	1856	1856	1856	1856	10
586	20231031	092900	12688680	1856	1856	1856	1856	326
587	20231031	092800	12083624	1867	1867	1867	1867	0
588	20231031	092700	12083624	1867	1867	1867	1867	0
589	20231031	092600	12083624	1867	1867	1867	1867	0
590	20231031	092500	12083624	1867	1867	1867	1867	0
591	20231031	092400	12083624	1867	1867	1867	1867	0
592	20231031	092300	12083624	1867	1867	1867	1867	0
593	20231031	092200	12083624	1867	1867	1867	1867	0
594	20231031	092100	12083624	1867	1867	1867	1867	0
595	20231031	092000	12083624	1867	1867	1867	1867	0
596	20231031	091900	12083624	1867	1867	1867	1867	0
597	20231031	091800	12083624	1867	1853	1867	1853	12
598	20231031	091700	12061374	1853	1853	1853	1853	16
599	20231031	091600	12031726	1868	1868	1868	1868	0
600	20231031	091500	12031726	1868	1868	1868	1868	0
601	20231031	091400	12031726	1868	1868	1868	1868	0
602	20231031	091300	12031726	1868	1868	1868	1868	56
603	20231031	091200	11927118	1869	1868	1869	1868	36
604	20231031	091100	11859845	1868	1868	1868	1868	0
605	20231031	091000	11859845	1868	1851	1868	1851	182
606	20231031	090900	11522946	1871	1871	1871	1871	0
607	20231031	090800	11522946	1871	1871	1871	1871	0
608	20231031	090700	11522946	1871	1871	1871	1871	1
609	20231031	090600	11521075	1868	1857	1868	1848	180
610	20231031	090500	11188380	1875	1875	1875	1875	0
611	20231031	090400	11188380	1875	1859	1875	1855	92
612	20231031	090300	11017410	1877	1857	1877	1857	12
613	20231031	090200	10995106	1857	1863	1863	1857	5
614	20231031	090100	10985812	1878	1858	1881	1848	386
615	20231031	090000	10263782	1845	1845	1846	1845	5563