KissMeData/047770/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	192800	121247309	1772	1772	1772	1772	1219
3	20231031	192700	121247309	1772	1772	1772	1772	0
4	20231031	192600	121247309	1772	1772	1772	1772	0
5	20231031	192500	121247309	1772	1772	1772	1772	0
6	20231031	192400	121247309	1772	1772	1772	1772	0
7	20231031	192300	121247309	1772	1772	1772	1772	0
8	20231031	192200	121247309	1772	1772	1772	1772	0
9	20231031	192100	121247309	1772	1772	1772	1772	0
10	20231031	192000	121247309	1772	1772	1772	1772	0
11	20231031	191900	121247309	1772	1772	1772	1772	0
12	20231031	191800	121247309	1772	1772	1772	1772	0
13	20231031	191700	121247309	1772	1772	1772	1772	0
14	20231031	191600	121247309	1772	1772	1772	1772	0
15	20231031	191500	121247309	1772	1772	1772	1772	0
16	20231031	191400	121247309	1772	1772	1772	1772	0
17	20231031	191300	121247309	1772	1772	1772	1772	0
18	20231031	191200	121247309	1772	1772	1772	1772	0
19	20231031	191100	121247309	1772	1772	1772	1772	0
20	20231031	191000	121247309	1772	1772	1772	1772	0
21	20231031	190900	121247309	1772	1772	1772	1772	0
22	20231031	190800	121247309	1772	1772	1772	1772	0
23	20231031	190700	121247309	1772	1772	1772	1772	0
24	20231031	190600	121247309	1772	1772	1772	1772	0
25	20231031	190500	121247309	1772	1772	1772	1772	0
26	20231031	190400	121247309	1772	1772	1772	1772	0
27	20231031	190300	121247309	1772	1772	1772	1772	0
28	20231031	190200	121247309	1772	1772	1772	1772	0
29	20231031	190100	121247309	1772	1772	1772	1772	0
30	20231031	190000	121247309	1772	1772	1772	1772	0
31	20231031	185900	121247309	1772	1772	1772	1772	0
32	20231031	185800	121247309	1772	1772	1772	1772	1219
33	20231031	185700	121247309	1772	1772	1772	1772	0
34	20231031	185600	121247309	1772	1772	1772	1772	0
35	20231031	185500	121247309	1772	1772	1772	1772	0
36	20231031	185400	121247309	1772	1772	1772	1772	0
37	20231031	185300	121247309	1772	1772	1772	1772	0
38	20231031	185200	121247309	1772	1772	1772	1772	0
39	20231031	185100	121247309	1772	1772	1772	1772	0
40	20231031	185000	121247309	1772	1772	1772	1772	0
41	20231031	184900	121247309	1772	1772	1772	1772	0
42	20231031	184800	121247309	1772	1772	1772	1772	0
43	20231031	184700	121247309	1772	1772	1772	1772	0
44	20231031	184600	121247309	1772	1772	1772	1772	0
45	20231031	184500	121247309	1772	1772	1772	1772	0
46	20231031	184400	121247309	1772	1772	1772	1772	0
47	20231031	184300	121247309	1772	1772	1772	1772	0
48	20231031	184200	121247309	1772	1772	1772	1772	0
49	20231031	184100	121247309	1772	1772	1772	1772	0
50	20231031	184000	121247309	1772	1772	1772	1772	0
51	20231031	183900	121247309	1772	1772	1772	1772	0
52	20231031	183800	121247309	1772	1772	1772	1772	0
53	20231031	183700	121247309	1772	1772	1772	1772	0
54	20231031	183600	121247309	1772	1772	1772	1772	0
55	20231031	183500	121247309	1772	1772	1772	1772	0
56	20231031	183400	121247309	1772	1772	1772	1772	0
57	20231031	183300	121247309	1772	1772	1772	1772	0
58	20231031	183200	121247309	1772	1772	1772	1772	0
59	20231031	183100	121247309	1772	1772	1772	1772	0
60	20231031	183000	121247309	1772	1772	1772	1772	0
61	20231031	182900	121247309	1772	1772	1772	1772	0
62	20231031	182800	121247309	1772	1772	1772	1772	1219
63	20231031	182700	121247309	1772	1772	1772	1772	0
64	20231031	182600	121247309	1772	1772	1772	1772	0
65	20231031	182500	121247309	1772	1772	1772	1772	0
66	20231031	182400	121247309	1772	1772	1772	1772	0
67	20231031	182300	121247309	1772	1772	1772	1772	0
68	20231031	182200	121247309	1772	1772	1772	1772	0
69	20231031	182100	121247309	1772	1772	1772	1772	0
70	20231031	182000	121247309	1772	1772	1772	1772	0
71	20231031	181900	121247309	1772	1772	1772	1772	0
72	20231031	181800	121247309	1772	1772	1772	1772	0
73	20231031	181700	121247309	1772	1772	1772	1772	0
74	20231031	181600	121247309	1772	1772	1772	1772	0
75	20231031	181500	121247309	1772	1772	1772	1772	0
76	20231031	181400	121247309	1772	1772	1772	1772	0
77	20231031	181300	121247309	1772	1772	1772	1772	0
78	20231031	181200	121247309	1772	1772	1772	1772	0
79	20231031	181100	121247309	1772	1772	1772	1772	0
80	20231031	181000	121247309	1772	1772	1772	1772	0
81	20231031	180900	121247309	1772	1772	1772	1772	0
82	20231031	180800	121247309	1772	1772	1772	1772	0
83	20231031	180700	121247309	1772	1772	1772	1772	0
84	20231031	180600	121247309	1772	1772	1772	1772	0
85	20231031	180500	121247309	1772	1772	1772	1772	0
86	20231031	180400	121247309	1772	1772	1772	1772	0
87	20231031	180300	121247309	1772	1772	1772	1772	0
88	20231031	180200	121247309	1772	1772	1772	1772	0
89	20231031	180100	121247309	1772	1772	1772	1772	0
90	20231031	180000	121247309	1772	1772	1772	1772	0
91	20231031	175900	121247309	1772	1772	1772	1772	0
92	20231031	175800	121247309	1772	1772	1772	1772	1219
93	20231031	175700	121247309	1772	1772	1772	1772	0
94	20231031	175600	121247309	1772	1772	1772	1772	0
95	20231031	175500	121247309	1772	1772	1772	1772	0
96	20231031	175400	121247309	1772	1772	1772	1772	0
97	20231031	175300	121247309	1772	1772	1772	1772	0
98	20231031	175200	121247309	1772	1772	1772	1772	0
99	20231031	175100	121247309	1772	1772	1772	1772	0
100	20231031	175000	121247309	1772	1772	1772	1772	0
101	20231031	174900	121247309	1772	1772	1772	1772	0
102	20231031	174800	121247309	1772	1772	1772	1772	0
103	20231031	174700	121247309	1772	1772	1772	1772	0
104	20231031	174600	121247309	1772	1772	1772	1772	0
105	20231031	174500	121247309	1772	1772	1772	1772	0
106	20231031	174400	121247309	1772	1772	1772	1772	0
107	20231031	174300	121247309	1772	1772	1772	1772	0
108	20231031	174200	121247309	1772	1772	1772	1772	0
109	20231031	174100	121247309	1772	1772	1772	1772	0
110	20231031	174000	121247309	1772	1772	1772	1772	0
111	20231031	173900	121247309	1772	1772	1772	1772	0
112	20231031	173800	121247309	1772	1772	1772	1772	0
113	20231031	173700	121247309	1772	1772	1772	1772	0
114	20231031	173600	121247309	1772	1772	1772	1772	0
115	20231031	173500	121247309	1772	1772	1772	1772	0
116	20231031	173400	121247309	1772	1772	1772	1772	0
117	20231031	173300	121247309	1772	1772	1772	1772	0
118	20231031	173200	121247309	1772	1772	1772	1772	0
119	20231031	173100	121247309	1772	1772	1772	1772	0
120	20231031	173000	121247309	1772	1772	1772	1772	0
121	20231031	172900	121247309	1772	1772	1772	1772	0
122	20231031	172800	121247309	1772	1772	1772	1772	1219
123	20231031	172700	121247309	1772	1772	1772	1772	0
124	20231031	172600	121247309	1772	1772	1772	1772	0
125	20231031	172500	121247309	1772	1772	1772	1772	0
126	20231031	172400	121247309	1772	1772	1772	1772	0
127	20231031	172300	121247309	1772	1772	1772	1772	0
128	20231031	172200	121247309	1772	1772	1772	1772	0
129	20231031	172100	121247309	1772	1772	1772	1772	0
130	20231031	172000	121247309	1772	1772	1772	1772	0
131	20231031	171900	121247309	1772	1772	1772	1772	0
132	20231031	171800	121247309	1772	1772	1772	1772	0
133	20231031	171700	121247309	1772	1772	1772	1772	0
134	20231031	171600	121247309	1772	1772	1772	1772	0
135	20231031	171500	121247309	1772	1772	1772	1772	0
136	20231031	171400	121247309	1772	1772	1772	1772	0
137	20231031	171300	121247309	1772	1772	1772	1772	0
138	20231031	171200	121247309	1772	1772	1772	1772	0
139	20231031	171100	121247309	1772	1772	1772	1772	0
140	20231031	171000	121247309	1772	1772	1772	1772	0
141	20231031	170900	121247309	1772	1772	1772	1772	0
142	20231031	170800	121247309	1772	1772	1772	1772	0
143	20231031	170700	121247309	1772	1772	1772	1772	0
144	20231031	170600	121247309	1772	1772	1772	1772	0
145	20231031	170500	121247309	1772	1772	1772	1772	0
146	20231031	170400	121247309	1772	1772	1772	1772	0
147	20231031	170300	121247309	1772	1772	1772	1772	0
148	20231031	170200	121247309	1772	1772	1772	1772	0
149	20231031	170100	121247309	1772	1772	1772	1772	0
150	20231031	170000	121247309	1772	1772	1772	1772	0
151	20231031	165900	121247309	1772	1772	1772	1772	0
152	20231031	165800	121247309	1772	1772	1772	1772	1219
153	20231031	165700	121247309	1772	1772	1772	1772	0
154	20231031	165600	121247309	1772	1772	1772	1772	0
155	20231031	165500	121247309	1772	1772	1772	1772	0
156	20231031	165400	121247309	1772	1772	1772	1772	0
157	20231031	165300	121247309	1772	1772	1772	1772	0
158	20231031	165200	121247309	1772	1772	1772	1772	0
159	20231031	165100	121247309	1772	1772	1772	1772	0
160	20231031	165000	121247309	1772	1772	1772	1772	0
161	20231031	164900	121247309	1772	1772	1772	1772	0
162	20231031	164800	121247309	1772	1772	1772	1772	0
163	20231031	164700	121247309	1772	1772	1772	1772	0
164	20231031	164600	121247309	1772	1772	1772	1772	0
165	20231031	164500	121247309	1772	1772	1772	1772	0
166	20231031	164400	121247309	1772	1772	1772	1772	0
167	20231031	164300	121247309	1772	1772	1772	1772	0
168	20231031	164200	121247309	1772	1772	1772	1772	0
169	20231031	164100	121247309	1772	1772	1772	1772	0
170	20231031	164000	121247309	1772	1772	1772	1772	0
171	20231031	163900	121247309	1772	1772	1772	1772	0
172	20231031	163800	121247309	1772	1772	1772	1772	0
173	20231031	163700	121247309	1772	1772	1772	1772	0
174	20231031	163600	121247309	1772	1772	1772	1772	0
175	20231031	163500	121247309	1772	1772	1772	1772	0
176	20231031	163400	121247309	1772	1772	1772	1772	0
177	20231031	163300	121247309	1772	1772	1772	1772	0
178	20231031	163200	121247309	1772	1772	1772	1772	0
179	20231031	163100	121247309	1772	1772	1772	1772	0
180	20231031	163000	121247309	1772	1772	1772	1772	0
181	20231031	162900	121247309	1772	1772	1772	1772	0
182	20231031	162800	121247309	1772	1772	1772	1772	1219
183	20231031	162700	121247309	1772	1772	1772	1772	0
184	20231031	162600	121247309	1772	1772	1772	1772	0
185	20231031	162500	121247309	1772	1772	1772	1772	0
186	20231031	162400	121247309	1772	1772	1772	1772	0
187	20231031	162300	121247309	1772	1772	1772	1772	0
188	20231031	162200	121247309	1772	1772	1772	1772	0
189	20231031	162100	121247309	1772	1772	1772	1772	0
190	20231031	162000	121247309	1772	1772	1772	1772	0
191	20231031	161900	121247309	1772	1772	1772	1772	0
192	20231031	161800	121247309	1772	1772	1772	1772	0
193	20231031	161700	121247309	1772	1772	1772	1772	0
194	20231031	161600	121247309	1772	1772	1772	1772	0
195	20231031	161500	121247309	1772	1772	1772	1772	0
196	20231031	161400	121247309	1772	1772	1772	1772	0
197	20231031	161300	121247309	1772	1772	1772	1772	0
198	20231031	161200	121247309	1772	1772	1772	1772	0
199	20231031	161100	121247309	1772	1772	1772	1772	0
200	20231031	161000	121247309	1772	1772	1772	1772	0
201	20231031	160900	121247309	1772	1772	1772	1772	0
202	20231031	160800	121247309	1772	1772	1772	1772	0
203	20231031	160700	121247309	1772	1772	1772	1772	0
204	20231031	160600	121247309	1772	1772	1772	1772	0
205	20231031	160500	121247309	1772	1772	1772	1772	0
206	20231031	160400	121247309	1772	1772	1772	1772	0
207	20231031	160300	121247309	1772	1772	1772	1772	0
208	20231031	160200	121247309	1772	1772	1772	1772	0
209	20231031	160100	121247309	1772	1772	1772	1772	0
210	20231031	160000	121247309	1772	1772	1772	1772	0
211	20231031	155900	121247309	1772	1772	1772	1772	0
212	20231031	155800	121247309	1772	1772	1772	1772	1219
213	20231031	155700	121247309	1772	1772	1772	1772	0
214	20231031	155600	121247309	1772	1772	1772	1772	0
215	20231031	155500	121247309	1772	1772	1772	1772	0
216	20231031	155400	121247309	1772	1772	1772	1772	0
217	20231031	155300	121247309	1772	1772	1772	1772	0
218	20231031	155200	121247309	1772	1772	1772	1772	0
219	20231031	155100	121247309	1772	1772	1772	1772	0
220	20231031	155000	121247309	1772	1772	1772	1772	0
221	20231031	154900	121247309	1772	1772	1772	1772	0
222	20231031	154800	121247309	1772	1772	1772	1772	0
223	20231031	154700	121247309	1772	1772	1772	1772	0
224	20231031	154600	121247309	1772	1772	1772	1772	0
225	20231031	154500	121247309	1772	1772	1772	1772	0
226	20231031	154400	121247309	1772	1772	1772	1772	0
227	20231031	154300	121247309	1772	1772	1772	1772	0
228	20231031	154200	121247309	1772	1772	1772	1772	0
229	20231031	154100	121247309	1772	1772	1772	1772	0
230	20231031	154000	121247309	1772	1772	1772	1772	0
231	20231031	153900	121247309	1772	1772	1772	1772	0
232	20231031	153800	121247309	1772	1772	1772	1772	0
233	20231031	153700	121247309	1772	1772	1772	1772	0
234	20231031	153600	121247309	1772	1772	1772	1772	0
235	20231031	153500	121247309	1772	1772	1772	1772	0
236	20231031	153400	121247309	1772	1772	1772	1772	0
237	20231031	153300	121247309	1772	1772	1772	1772	0
238	20231031	153200	121247309	1772	1772	1772	1772	0
239	20231031	153100	121247309	1772	1772	1772	1772	0
240	20231031	153000	121247309	1772	1772	1772	1772	1219
241	20231031	152900	119087241	1767	1767	1767	1767	0
242	20231031	152800	119087241	1767	1767	1767	1767	0
243	20231031	152700	119087241	1767	1767	1767	1767	0
244	20231031	152600	119087241	1767	1767	1767	1767	0
245	20231031	152500	119087241	1767	1767	1767	1767	0
246	20231031	152400	119087241	1767	1767	1767	1767	0
247	20231031	152300	119087241	1767	1767	1767	1767	0
248	20231031	152200	119087241	1767	1767	1767	1767	0
249	20231031	152100	119087241	1767	1767	1767	1767	0
250	20231031	152000	119087241	1767	1767	1767	1767	0
251	20231031	151900	119087241	1767	1745	1767	1737	656
252	20231031	151800	117935082	1745	1745	1745	1745	613
253	20231031	151700	116865397	1746	1746	1746	1746	11
254	20231031	151600	116846191	1757	1757	1757	1757	0
255	20231031	151500	116846191	1757	1757	1757	1757	0
256	20231031	151400	116846191	1757	1757	1757	1757	0
257	20231031	151300	116846191	1757	1755	1757	1755	200
258	20231031	151200	116495027	1759	1759	1759	1759	1
259	20231031	151100	116493268	1745	1748	1748	1745	3100
260	20231031	151000	111082823	1763	1763	1763	1763	1
261	20231031	150900	111081060	1747	1765	1765	1747	421
262	20231031	150800	110345195	1754	1754	1754	1754	1
263	20231031	150700	110343441	1765	1755	1765	1755	29
264	20231031	150600	110292286	1765	1765	1765	1765	0
265	20231031	150500	110292286	1765	1756	1765	1756	100
266	20231031	150400	110116426	1747	1755	1755	1747	435
267	20231031	150300	109355831	1760	1765	1765	1760	40
268	20231031	150200	109285399	1760	1760	1760	1760	12
269	20231031	150100	109264279	1761	1760	1765	1760	726
270	20231031	150000	107986319	1760	1760	1760	1760	14
271	20231031	145900	107961679	1760	1760	1761	1760	2092
272	20231031	145800	104279673	1767	1763	1767	1763	300
273	20231031	145700	103750710	1763	1763	1763	1763	0
274	20231031	145600	103750710	1763	1763	1763	1763	0
275	20231031	145500	103750710	1763	1753	1763	1753	1100
276	20231031	145400	101819010	1745	1745	1745	1745	100
277	20231031	145300	101644510	1754	1754	1754	1754	0
278	20231031	145200	101644510	1754	1754	1754	1754	0
279	20231031	145100	101644510	1754	1754	1754	1754	0
280	20231031	145000	101644510	1754	1738	1754	1738	616
281	20231031	144900	100573211	1733	1740	1740	1732	4030
282	20231031	144800	93578777	1740	1740	1740	1740	0
283	20231031	144700	93578777	1740	1744	1744	1740	5000
284	20231031	144600	84869819	1744	1744	1744	1744	0
285	20231031	144500	84869819	1744	1744	1744	1744	1
286	20231031	144400	84868075	1744	1744	1744	1744	0
287	20231031	144300	84868075	1744	1744	1744	1744	318
288	20231031	144200	84313483	1744	1744	1744	1744	0
289	20231031	144100	84313483	1744	1744	1744	1744	0
290	20231031	144000	84313483	1744	1744	1744	1744	0
291	20231031	143900	84313483	1744	1744	1744	1744	0
292	20231031	143800	84313483	1744	1744	1744	1744	0
293	20231031	143700	84313483	1744	1745	1745	1744	385
294	20231031	143600	83641968	1746	1746	1746	1746	0
295	20231031	143500	83641968	1746	1746	1746	1746	1
296	20231031	143400	83640222	1746	1746	1746	1746	2
297	20231031	143300	83636730	1743	1743	1743	1743	0
298	20231031	143200	83636730	1743	1743	1743	1743	0
299	20231031	143100	83636730	1743	1743	1743	1743	0
300	20231031	143000	83636730	1743	1743	1743	1743	1000
301	20231031	142900	81893730	1743	1743	1743	1743	0
302	20231031	142800	81893730	1743	1743	1743	1743	0
303	20231031	142700	81893730	1743	1743	1743	1743	0
304	20231031	142600	81893730	1743	1744	1744	1743	500
305	20231031	142500	81022180	1745	1745	1745	1745	650
306	20231031	142400	79887930	1745	1745	1745	1745	0
307	20231031	142300	79887930	1745	1745	1745	1745	0
308	20231031	142200	79887930	1745	1745	1745	1745	100
309	20231031	142100	79713430	1745	1745	1745	1745	0
310	20231031	142000	79713430	1745	1745	1745	1745	300
311	20231031	141900	79189930	1746	1746	1746	1745	1250
312	20231031	141800	77007680	1746	1746	1746	1746	548
313	20231031	141700	76050872	1746	1746	1746	1746	10
314	20231031	141600	76033412	1746	1746	1746	1746	0
315	20231031	141500	76033412	1746	1746	1746	1746	0
316	20231031	141400	76033412	1746	1746	1746	1746	0
317	20231031	141300	76033412	1746	1746	1746	1746	0
318	20231031	141200	76033412	1746	1746	1746	1746	0
319	20231031	141100	76033412	1746	1746	1746	1746	122
320	20231031	141000	75820400	1747	1747	1747	1747	0
321	20231031	140900	75820400	1747	1747	1747	1747	0
322	20231031	140800	75820400	1747	1747	1747	1747	0
323	20231031	140700	75820400	1747	1747	1747	1747	0
324	20231031	140600	75820400	1747	1747	1747	1747	0
325	20231031	140500	75820400	1747	1747	1747	1747	1
326	20231031	140400	75818653	1748	1748	1748	1748	0
327	20231031	140300	75818653	1748	1748	1748	1748	0
328	20231031	140200	75818653	1748	1748	1748	1748	0
329	20231031	140100	75818653	1748	1748	1748	1748	0
330	20231031	140000	75818653	1748	1748	1748	1748	1
331	20231031	135900	75816905	1748	1748	1748	1748	0
332	20231031	135800	75816905	1748	1748	1748	1748	0
333	20231031	135700	75816905	1748	1748	1748	1748	0
334	20231031	135600	75816905	1748	1748	1748	1748	50
335	20231031	135500	75729505	1749	1749	1749	1749	62
336	20231031	135400	75621067	1749	1749	1749	1749	0
337	20231031	135300	75621067	1749	1749	1749	1749	1
338	20231031	135200	75619318	1750	1750	1750	1750	0
339	20231031	135100	75619318	1750	1750	1750	1750	1
340	20231031	135000	75617568	1745	1745	1745	1745	0
341	20231031	134900	75617568	1745	1751	1751	1745	2514
342	20231031	134800	71228294	1750	1750	1750	1750	0
343	20231031	134700	71228294	1750	1750	1750	1750	140
344	20231031	134600	70983294	1754	1754	1754	1754	0
345	20231031	134500	70983294	1754	1754	1754	1754	0
346	20231031	134400	70983294	1754	1754	1754	1754	0
347	20231031	134300	70983294	1754	1754	1754	1754	0
348	20231031	134200	70983294	1754	1754	1754	1754	0
349	20231031	134100	70983294	1754	1754	1754	1754	0
350	20231031	134000	70983294	1754	1754	1754	1754	0
351	20231031	133900	70983294	1754	1754	1754	1754	0
352	20231031	133800	70983294	1754	1754	1754	1754	0
353	20231031	133700	70983294	1754	1754	1754	1754	0
354	20231031	133600	70983294	1754	1754	1754	1754	0
355	20231031	133500	70983294	1754	1754	1754	1754	0
356	20231031	133400	70983294	1754	1754	1754	1754	0
357	20231031	133300	70983294	1754	1754	1754	1754	0
358	20231031	133200	70983294	1754	1754	1754	1754	0
359	20231031	133100	70983294	1754	1754	1754	1754	0
360	20231031	133000	70983294	1754	1754	1754	1754	0
361	20231031	132900	70983294	1754	1754	1754	1754	10
362	20231031	132800	70965754	1758	1758	1758	1758	0
363	20231031	132700	70965754	1758	1758	1758	1758	1
364	20231031	132600	70963996	1759	1759	1759	1759	0
365	20231031	132500	70963996	1759	1759	1759	1759	0
366	20231031	132400	70963996	1759	1759	1759	1759	0
367	20231031	132300	70963996	1759	1759	1759	1759	0
368	20231031	132200	70963996	1759	1759	1759	1759	1
369	20231031	132100	70962237	1747	1747	1747	1747	0
370	20231031	132000	70962237	1747	1747	1747	1747	1091
371	20231031	131900	69056260	1747	1746	1747	1746	700
372	20231031	131800	67833406	1745	1745	1745	1745	0
373	20231031	131700	67833406	1745	1745	1745	1745	0
374	20231031	131600	67833406	1745	1745	1745	1745	0
375	20231031	131500	67833406	1745	1745	1745	1745	0
376	20231031	131400	67833406	1745	1745	1745	1745	0
377	20231031	131300	67833406	1745	1745	1745	1745	0
378	20231031	131200	67833406	1745	1745	1745	1745	0
379	20231031	131100	67833406	1745	1745	1745	1745	0
380	20231031	131000	67833406	1745	1745	1745	1745	0
381	20231031	130900	67833406	1745	1745	1745	1745	0
382	20231031	130800	67833406	1745	1745	1745	1745	0
383	20231031	130700	67833406	1745	1742	1745	1742	161
384	20231031	130600	67552854	1742	1742	1742	1742	2
385	20231031	130500	67549370	1742	1742	1742	1742	7
386	20231031	130400	67537176	1745	1745	1745	1745	60
387	20231031	130300	67432476	1745	1745	1745	1745	0
388	20231031	130200	67432476	1745	1745	1745	1745	0
389	20231031	130100	67432476	1745	1745	1745	1745	1
390	20231031	130000	67430731	1741	1741	1741	1741	0
391	20231031	125900	67430731	1741	1743	1743	1741	571
392	20231031	125800	66436046	1745	1745	1745	1745	0
393	20231031	125700	66436046	1745	1745	1745	1745	30
394	20231031	125600	66383696	1746	1746	1746	1746	0
395	20231031	125500	66383696	1746	1746	1746	1746	0
396	20231031	125400	66383696	1746	1746	1746	1746	0
397	20231031	125300	66383696	1746	1746	1746	1746	0
398	20231031	125200	66383696	1746	1746	1746	1746	0
399	20231031	125100	66383696	1746	1746	1746	1746	1
400	20231031	125000	66381950	1747	1747	1747	1747	5
401	20231031	124900	66373215	1747	1747	1747	1747	1000
402	20231031	124800	64626215	1747	1755	1755	1747	73
403	20231031	124700	64498596	1763	1763	1763	1763	0
404	20231031	124600	64498596	1763	1763	1763	1763	0
405	20231031	124500	64498596	1763	1763	1763	1763	0
406	20231031	124400	64498596	1763	1763	1763	1763	0
407	20231031	124300	64498596	1763	1763	1763	1763	0
408	20231031	124200	64498596	1763	1763	1763	1763	0
409	20231031	124100	64498596	1763	1749	1763	1747	1671
410	20231031	124000	61570879	1763	1763	1763	1763	0
411	20231031	123900	61570879	1763	1763	1763	1763	0
412	20231031	123800	61570879	1763	1763	1763	1763	0
413	20231031	123700	61570879	1763	1763	1763	1763	0
414	20231031	123600	61570879	1763	1763	1763	1763	1
415	20231031	123500	61569116	1749	1758	1758	1749	801
416	20231031	123400	60165638	1777	1777	1777	1777	0
417	20231031	123300	60165638	1777	1755	1777	1755	1000
418	20231031	123200	58395497	1754	1754	1754	1754	0
419	20231031	123100	58395497	1754	1754	1754	1754	0
420	20231031	123000	58395497	1754	1754	1754	1754	0
421	20231031	122900	58395497	1754	1754	1754	1754	0
422	20231031	122800	58395497	1754	1754	1754	1754	0
423	20231031	122700	58395497	1754	1754	1754	1754	0
424	20231031	122600	58395497	1754	1754	1754	1754	0
425	20231031	122500	58395497	1754	1754	1754	1754	0
426	20231031	122400	58395497	1754	1754	1754	1754	0
427	20231031	122300	58395497	1754	1754	1754	1754	5
428	20231031	122200	58386727	1755	1755	1755	1755	0
429	20231031	122100	58386727	1755	1755	1755	1755	0
430	20231031	122000	58386727	1755	1755	1755	1755	0
431	20231031	121900	58386727	1755	1755	1755	1755	0
432	20231031	121800	58386727	1755	1757	1757	1755	3082
433	20231031	121700	52973670	1758	1758	1758	1758	0
434	20231031	121600	52973670	1758	1758	1758	1758	0
435	20231031	121500	52973670	1758	1758	1758	1758	0
436	20231031	121400	52973670	1758	1758	1758	1758	0
437	20231031	121300	52973670	1758	1758	1758	1758	0
438	20231031	121200	52973670	1758	1758	1758	1758	0
439	20231031	121100	52973670	1758	1758	1758	1758	0
440	20231031	121000	52973670	1758	1759	1759	1758	157
441	20231031	120900	52697644	1759	1759	1759	1759	57
442	20231031	120800	52597381	1760	1760	1760	1760	626
443	20231031	120700	51495621	1760	1761	1761	1760	1906
444	20231031	120600	48141035	1762	1766	1766	1762	3775
445	20231031	120500	41482162	1772	1772	1772	1772	0
446	20231031	120400	41482162	1772	1772	1772	1772	0
447	20231031	120300	41482162	1772	1772	1772	1772	700
448	20231031	120200	40241762	1767	1767	1767	1767	0
449	20231031	120100	40241762	1767	1767	1767	1767	0
450	20231031	120000	40241762	1767	1767	1767	1767	0
451	20231031	115900	40241762	1767	1767	1767	1767	0
452	20231031	115800	40241762	1767	1768	1768	1767	2
453	20231031	115700	40238227	1769	1771	1771	1769	13
454	20231031	115600	40215207	1765	1765	1765	1765	0
455	20231031	115500	40215207	1765	1765	1765	1765	0
456	20231031	115400	40215207	1765	1765	1765	1765	0
457	20231031	115300	40215207	1765	1765	1765	1765	0
458	20231031	115200	40215207	1765	1765	1765	1765	0
459	20231031	115100	40215207	1765	1765	1765	1765	0
460	20231031	115000	40215207	1765	1765	1765	1765	0
461	20231031	114900	40215207	1765	1765	1765	1765	0
462	20231031	114800	40215207	1765	1765	1765	1765	0
463	20231031	114700	40215207	1765	1765	1765	1765	0
464	20231031	114600	40215207	1765	1765	1765	1765	332
465	20231031	114500	39629227	1765	1765	1765	1765	20
466	20231031	114400	39593927	1765	1765	1765	1765	0
467	20231031	114300	39593927	1765	1765	1765	1765	803
468	20231031	114200	38176632	1766	1766	1766	1766	0
469	20231031	114100	38176632	1766	1766	1766	1766	0
470	20231031	114000	38176632	1766	1766	1766	1766	0
471	20231031	113900	38176632	1766	1766	1766	1766	0
472	20231031	113800	38176632	1766	1766	1766	1766	0
473	20231031	113700	38176632	1766	1766	1766	1766	0
474	20231031	113600	38176632	1766	1766	1766	1766	0
475	20231031	113500	38176632	1766	1766	1766	1766	0
476	20231031	113400	38176632	1766	1766	1766	1766	678
477	20231031	113300	36979284	1766	1766	1766	1766	0
478	20231031	113200	36979284	1766	1767	1767	1766	323
479	20231031	113100	36408750	1768	1768	1768	1768	10
480	20231031	113000	36391070	1768	1768	1768	1768	0
481	20231031	112900	36391070	1768	1768	1768	1768	0
482	20231031	112800	36391070	1768	1768	1768	1768	0
483	20231031	112700	36391070	1768	1768	1768	1768	0
484	20231031	112600	36391070	1768	1768	1768	1768	50
485	20231031	112500	36302670	1769	1771	1771	1769	191
486	20231031	112400	35964568	1771	1771	1771	1771	0
487	20231031	112300	35964568	1771	1771	1771	1771	0
488	20231031	112200	35964568	1771	1771	1771	1771	0
489	20231031	112100	35964568	1771	1771	1771	1771	0
490	20231031	112000	35964568	1771	1771	1771	1771	0
491	20231031	111900	35964568	1771	1771	1771	1771	0
492	20231031	111800	35964568	1771	1771	1771	1771	9
493	20231031	111700	35948629	1771	1771	1771	1771	0
494	20231031	111600	35948629	1771	1771	1771	1771	0
495	20231031	111500	35948629	1771	1773	1773	1771	291
496	20231031	111400	35433182	1775	1775	1775	1775	0
497	20231031	111300	35433182	1775	1775	1775	1775	130
498	20231031	111200	35202432	1779	1779	1779	1779	0
499	20231031	111100	35202432	1779	1779	1779	1779	0
500	20231031	111000	35202432	1779	1779	1779	1779	0
501	20231031	110900	35202432	1779	1779	1779	1779	0
502	20231031	110800	35202432	1779	1779	1779	1779	0
503	20231031	110700	35202432	1779	1779	1779	1779	0
504	20231031	110600	35202432	1779	1779	1779	1779	0
505	20231031	110500	35202432	1779	1779	1779	1779	0
506	20231031	110400	35202432	1779	1779	1779	1779	0
507	20231031	110300	35202432	1779	1779	1779	1779	0
508	20231031	110200	35202432	1779	1779	1779	1779	0
509	20231031	110100	35202432	1779	1779	1779	1779	0
510	20231031	110000	35202432	1779	1779	1779	1779	0
511	20231031	105900	35202432	1779	1779	1779	1779	0
512	20231031	105800	35202432	1779	1779	1779	1779	0
513	20231031	105700	35202432	1779	1779	1779	1779	0
514	20231031	105600	35202432	1779	1779	1779	1779	0
515	20231031	105500	35202432	1779	1779	1779	1779	1
516	20231031	105400	35200653	1773	1773	1773	1773	0
517	20231031	105300	35200653	1773	1773	1773	1773	0
518	20231031	105200	35200653	1773	1773	1773	1773	0
519	20231031	105100	35200653	1773	1773	1773	1773	0
520	20231031	105000	35200653	1773	1773	1773	1773	120
521	20231031	104900	34987893	1771	1772	1772	1771	191
522	20231031	104800	34649631	1773	1773	1773	1773	10
523	20231031	104700	34631901	1780	1780	1780	1780	0
524	20231031	104600	34631901	1780	1780	1780	1780	1
525	20231031	104500	34630121	1777	1777	1777	1777	0
526	20231031	104400	34630121	1777	1777	1777	1777	412
527	20231031	104300	33897997	1778	1778	1778	1778	60
528	20231031	104200	33791317	1780	1780	1780	1780	0
529	20231031	104100	33791317	1780	1779	1780	1779	100
530	20231031	104000	33613319	1779	1779	1779	1779	0
531	20231031	103900	33613319	1779	1779	1779	1779	0
532	20231031	103800	33613319	1779	1779	1779	1779	0
533	20231031	103700	33613319	1779	1779	1779	1779	0
534	20231031	103600	33613319	1779	1779	1779	1779	200
535	20231031	103500	33257519	1780	1780	1780	1780	0
536	20231031	103400	33257519	1780	1780	1780	1780	10
537	20231031	103300	33239719	1780	1780	1780	1780	0
538	20231031	103200	33239719	1780	1780	1780	1780	200
539	20231031	103100	32883719	1780	1780	1780	1780	0
540	20231031	103000	32883719	1780	1780	1780	1780	284
541	20231031	102900	32378199	1780	1780	1780	1780	0
542	20231031	102800	32378199	1780	1780	1780	1780	200
543	20231031	102700	32022199	1780	1780	1780	1780	50
544	20231031	102600	31933199	1780	1780	1780	1780	1
545	20231031	102500	31931419	1766	1766	1766	1766	0
546	20231031	102400	31931419	1766	1766	1766	1766	0
547	20231031	102300	31931419	1766	1766	1766	1766	0
548	20231031	102200	31931419	1766	1772	1772	1766	1344
549	20231031	102100	29555677	1780	1780	1780	1780	1
550	20231031	102000	29553897	1772	1772	1772	1772	335
551	20231031	101900	28960277	1772	1775	1775	1772	834
552	20231031	101800	27482057	1781	1781	1781	1781	185
553	20231031	101700	27152572	1781	1775	1781	1775	1219
554	20231031	101600	24981773	1765	1765	1765	1765	100
555	20231031	101500	24805273	1765	1765	1765	1765	0
556	20231031	101400	24805273	1765	1765	1765	1765	0
557	20231031	101300	24805273	1765	1765	1765	1765	0
558	20231031	101200	24805273	1765	1765	1765	1765	0
559	20231031	101100	24805273	1765	1765	1765	1765	441
560	20231031	101000	24026908	1765	1765	1765	1765	0
561	20231031	100900	24026908	1765	1765	1765	1765	0
562	20231031	100800	24026908	1765	1765	1765	1765	0
563	20231031	100700	24026908	1765	1765	1765	1765	0
564	20231031	100600	24026908	1765	1765	1765	1765	2537
565	20231031	100500	19549103	1764	1764	1764	1764	0
566	20231031	100400	19549103	1764	1765	1765	1764	2748
567	20231031	100300	14698936	1765	1765	1765	1765	500
568	20231031	100200	13816436	1765	1765	1765	1765	0
569	20231031	100100	13816436	1765	1765	1765	1765	15
570	20231031	100000	13789961	1765	1765	1765	1765	0
571	20231031	095900	13789961	1765	1765	1765	1765	5
572	20231031	095800	13781136	1765	1765	1765	1765	873
573	20231031	095700	12240291	1765	1765	1765	1765	0
574	20231031	095600	12240291	1765	1765	1765	1765	0
575	20231031	095500	12240291	1765	1765	1765	1765	0
576	20231031	095400	12240291	1765	1766	1766	1765	309
577	20231031	095300	11694797	1766	1766	1766	1766	1100
578	20231031	095200	9752197	1776	1776	1776	1776	1
579	20231031	095100	9750421	1768	1768	1768	1768	0
580	20231031	095000	9750421	1768	1768	1768	1768	0
581	20231031	094900	9750421	1768	1768	1768	1768	0
582	20231031	094800	9750421	1768	1768	1768	1768	1000
583	20231031	094700	7982421	1768	1768	1768	1768	27
584	20231031	094600	7934685	1771	1771	1771	1771	220
585	20231031	094500	7545065	1781	1781	1781	1781	0
586	20231031	094400	7545065	1781	1779	1781	1779	101
587	20231031	094300	7365189	1766	1767	1767	1766	17
588	20231031	094200	7335152	1767	1776	1776	1765	29
589	20231031	094100	7283716	1776	1776	1776	1776	0
590	20231031	094000	7283716	1776	1776	1776	1776	0
591	20231031	093900	7283716	1776	1776	1776	1776	0
592	20231031	093800	7283716	1776	1776	1776	1776	0
593	20231031	093700	7283716	1776	1776	1776	1776	0
594	20231031	093600	7283716	1776	1777	1777	1776	1213
595	20231031	093500	5128995	1777	1782	1782	1777	575
596	20231031	093400	4106542	1782	1782	1782	1782	5
597	20231031	093300	4097632	1781	1781	1781	1781	0
598	20231031	093200	4097632	1781	1781	1781	1781	0
599	20231031	093100	4097632	1781	1781	1781	1781	5
600	20231031	093000	4088727	1784	1784	1784	1784	1
601	20231031	092900	4086943	1785	1785	1785	1785	0
602	20231031	092800	4086943	1785	1785	1785	1785	168
603	20231031	092700	3787063	1778	1778	1778	1778	264
604	20231031	092600	3317671	1778	1778	1778	1778	0
605	20231031	092500	3317671	1778	1778	1778	1778	33
606	20231031	092400	3258997	1778	1778	1778	1778	33
607	20231031	092300	3200323	1786	1786	1786	1786	1
608	20231031	092200	3198537	1778	1778	1778	1778	0
609	20231031	092100	3198537	1778	1778	1778	1778	37
610	20231031	092000	3132751	1778	1778	1778	1778	0
611	20231031	091900	3132751	1778	1778	1778	1778	0
612	20231031	091800	3132751	1778	1778	1778	1778	0
613	20231031	091700	3132751	1778	1778	1778	1778	60
614	20231031	091600	3026071	1793	1793	1793	1793	0
615	20231031	091500	3026071	1793	1793	1793	1793	167
616	20231031	091400	2726640	1794	1782	1794	1778	118
617	20231031	091300	2516313	1786	1782	1786	1782	92
618	20231031	091200	2352145	1783	1783	1783	1783	1
619	20231031	091100	2350362	1783	1783	1783	1783	0
620	20231031	091000	2350362	1783	1779	1783	1779	54
621	20231031	090900	2254241	1777	1777	1777	1777	0
622	20231031	090800	2254241	1777	1777	1777	1777	1
623	20231031	090700	2252464	1777	1777	1777	1777	0
624	20231031	090600	2252464	1777	1777	1777	1777	0
625	20231031	090500	2252464	1777	1776	1777	1776	22
626	20231031	090400	2213391	1776	1776	1776	1776	50
627	20231031	090300	2124591	1771	1772	1772	1770	1036
628	20231031	090200	289325	1775	1775	1775	1775	0
629	20231031	090100	289325	1775	1775	1775	1775	39
630	20231031	090000	220100	1775	1775	1775	1775	124