KissMeData/024890/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	190800	84292992	1872	1872	1872	1872	158
3	20231031	190700	84292992	1872	1872	1872	1872	0
4	20231031	190600	84292992	1872	1872	1872	1872	0
5	20231031	190500	84292992	1872	1872	1872	1872	0
6	20231031	190400	84292992	1872	1872	1872	1872	0
7	20231031	190300	84292992	1872	1872	1872	1872	0
8	20231031	190200	84292992	1872	1872	1872	1872	0
9	20231031	190100	84292992	1872	1872	1872	1872	0
10	20231031	190000	84292992	1872	1872	1872	1872	0
11	20231031	185900	84292992	1872	1872	1872	1872	0
12	20231031	185800	84292992	1872	1872	1872	1872	0
13	20231031	185700	84292992	1872	1872	1872	1872	0
14	20231031	185600	84292992	1872	1872	1872	1872	0
15	20231031	185500	84292992	1872	1872	1872	1872	0
16	20231031	185400	84292992	1872	1872	1872	1872	0
17	20231031	185300	84292992	1872	1872	1872	1872	0
18	20231031	185200	84292992	1872	1872	1872	1872	0
19	20231031	185100	84292992	1872	1872	1872	1872	0
20	20231031	185000	84292992	1872	1872	1872	1872	0
21	20231031	184900	84292992	1872	1872	1872	1872	0
22	20231031	184800	84292992	1872	1872	1872	1872	0
23	20231031	184700	84292992	1872	1872	1872	1872	0
24	20231031	184600	84292992	1872	1872	1872	1872	0
25	20231031	184500	84292992	1872	1872	1872	1872	0
26	20231031	184400	84292992	1872	1872	1872	1872	0
27	20231031	184300	84292992	1872	1872	1872	1872	0
28	20231031	184200	84292992	1872	1872	1872	1872	0
29	20231031	184100	84292992	1872	1872	1872	1872	0
30	20231031	184000	84292992	1872	1872	1872	1872	0
31	20231031	183900	84292992	1872	1872	1872	1872	0
32	20231031	183800	84292992	1872	1872	1872	1872	158
33	20231031	183700	84292992	1872	1872	1872	1872	0
34	20231031	183600	84292992	1872	1872	1872	1872	0
35	20231031	183500	84292992	1872	1872	1872	1872	0
36	20231031	183400	84292992	1872	1872	1872	1872	0
37	20231031	183300	84292992	1872	1872	1872	1872	0
38	20231031	183200	84292992	1872	1872	1872	1872	0
39	20231031	183100	84292992	1872	1872	1872	1872	0
40	20231031	183000	84292992	1872	1872	1872	1872	0
41	20231031	182900	84292992	1872	1872	1872	1872	0
42	20231031	182800	84292992	1872	1872	1872	1872	0
43	20231031	182700	84292992	1872	1872	1872	1872	0
44	20231031	182600	84292992	1872	1872	1872	1872	0
45	20231031	182500	84292992	1872	1872	1872	1872	0
46	20231031	182400	84292992	1872	1872	1872	1872	0
47	20231031	182300	84292992	1872	1872	1872	1872	0
48	20231031	182200	84292992	1872	1872	1872	1872	0
49	20231031	182100	84292992	1872	1872	1872	1872	0
50	20231031	182000	84292992	1872	1872	1872	1872	0
51	20231031	181900	84292992	1872	1872	1872	1872	0
52	20231031	181800	84292992	1872	1872	1872	1872	0
53	20231031	181700	84292992	1872	1872	1872	1872	0
54	20231031	181600	84292992	1872	1872	1872	1872	0
55	20231031	181500	84292992	1872	1872	1872	1872	0
56	20231031	181400	84292992	1872	1872	1872	1872	0
57	20231031	181300	84292992	1872	1872	1872	1872	0
58	20231031	181200	84292992	1872	1872	1872	1872	0
59	20231031	181100	84292992	1872	1872	1872	1872	0
60	20231031	181000	84292992	1872	1872	1872	1872	0
61	20231031	180900	84292992	1872	1872	1872	1872	0
62	20231031	180800	84292992	1872	1872	1872	1872	158
63	20231031	180700	84292992	1872	1872	1872	1872	0
64	20231031	180600	84292992	1872	1872	1872	1872	0
65	20231031	180500	84292992	1872	1872	1872	1872	0
66	20231031	180400	84292992	1872	1872	1872	1872	0
67	20231031	180300	84292992	1872	1872	1872	1872	0
68	20231031	180200	84292992	1872	1872	1872	1872	0
69	20231031	180100	84292992	1872	1872	1872	1872	0
70	20231031	180000	84292992	1872	1872	1872	1872	0
71	20231031	175900	84292992	1872	1872	1872	1872	0
72	20231031	175800	84292992	1872	1872	1872	1872	0
73	20231031	175700	84292992	1872	1872	1872	1872	0
74	20231031	175600	84292992	1872	1872	1872	1872	0
75	20231031	175500	84292992	1872	1872	1872	1872	0
76	20231031	175400	84292992	1872	1872	1872	1872	0
77	20231031	175300	84292992	1872	1872	1872	1872	0
78	20231031	175200	84292992	1872	1872	1872	1872	0
79	20231031	175100	84292992	1872	1872	1872	1872	0
80	20231031	175000	84292992	1872	1872	1872	1872	0
81	20231031	174900	84292992	1872	1872	1872	1872	0
82	20231031	174800	84292992	1872	1872	1872	1872	0
83	20231031	174700	84292992	1872	1872	1872	1872	0
84	20231031	174600	84292992	1872	1872	1872	1872	0
85	20231031	174500	84292992	1872	1872	1872	1872	0
86	20231031	174400	84292992	1872	1872	1872	1872	0
87	20231031	174300	84292992	1872	1872	1872	1872	0
88	20231031	174200	84292992	1872	1872	1872	1872	0
89	20231031	174100	84292992	1872	1872	1872	1872	0
90	20231031	174000	84292992	1872	1872	1872	1872	0
91	20231031	173900	84292992	1872	1872	1872	1872	0
92	20231031	173800	84292992	1872	1872	1872	1872	158
93	20231031	173700	84292992	1872	1872	1872	1872	0
94	20231031	173600	84292992	1872	1872	1872	1872	0
95	20231031	173500	84292992	1872	1872	1872	1872	0
96	20231031	173400	84292992	1872	1872	1872	1872	0
97	20231031	173300	84292992	1872	1872	1872	1872	0
98	20231031	173200	84292992	1872	1872	1872	1872	0
99	20231031	173100	84292992	1872	1872	1872	1872	0
100	20231031	173000	84292992	1872	1872	1872	1872	0
101	20231031	172900	84292992	1872	1872	1872	1872	0
102	20231031	172800	84292992	1872	1872	1872	1872	0
103	20231031	172700	84292992	1872	1872	1872	1872	0
104	20231031	172600	84292992	1872	1872	1872	1872	0
105	20231031	172500	84292992	1872	1872	1872	1872	0
106	20231031	172400	84292992	1872	1872	1872	1872	0
107	20231031	172300	84292992	1872	1872	1872	1872	0
108	20231031	172200	84292992	1872	1872	1872	1872	0
109	20231031	172100	84292992	1872	1872	1872	1872	0
110	20231031	172000	84292992	1872	1872	1872	1872	0
111	20231031	171900	84292992	1872	1872	1872	1872	0
112	20231031	171800	84292992	1872	1872	1872	1872	0
113	20231031	171700	84292992	1872	1872	1872	1872	0
114	20231031	171600	84292992	1872	1872	1872	1872	0
115	20231031	171500	84292992	1872	1872	1872	1872	0
116	20231031	171400	84292992	1872	1872	1872	1872	0
117	20231031	171300	84292992	1872	1872	1872	1872	0
118	20231031	171200	84292992	1872	1872	1872	1872	0
119	20231031	171100	84292992	1872	1872	1872	1872	0
120	20231031	171000	84292992	1872	1872	1872	1872	0
121	20231031	170900	84292992	1872	1872	1872	1872	0
122	20231031	170800	84292992	1872	1872	1872	1872	158
123	20231031	170700	84292992	1872	1872	1872	1872	0
124	20231031	170600	84292992	1872	1872	1872	1872	0
125	20231031	170500	84292992	1872	1872	1872	1872	0
126	20231031	170400	84292992	1872	1872	1872	1872	0
127	20231031	170300	84292992	1872	1872	1872	1872	0
128	20231031	170200	84292992	1872	1872	1872	1872	0
129	20231031	170100	84292992	1872	1872	1872	1872	0
130	20231031	170000	84292992	1872	1872	1872	1872	0
131	20231031	165900	84292992	1872	1872	1872	1872	0
132	20231031	165800	84292992	1872	1872	1872	1872	0
133	20231031	165700	84292992	1872	1872	1872	1872	0
134	20231031	165600	84292992	1872	1872	1872	1872	0
135	20231031	165500	84292992	1872	1872	1872	1872	0
136	20231031	165400	84292992	1872	1872	1872	1872	0
137	20231031	165300	84292992	1872	1872	1872	1872	0
138	20231031	165200	84292992	1872	1872	1872	1872	0
139	20231031	165100	84292992	1872	1872	1872	1872	0
140	20231031	165000	84292992	1872	1872	1872	1872	0
141	20231031	164900	84292992	1872	1872	1872	1872	0
142	20231031	164800	84292992	1872	1872	1872	1872	0
143	20231031	164700	84292992	1872	1872	1872	1872	0
144	20231031	164600	84292992	1872	1872	1872	1872	0
145	20231031	164500	84292992	1872	1872	1872	1872	0
146	20231031	164400	84292992	1872	1872	1872	1872	0
147	20231031	164300	84292992	1872	1872	1872	1872	0
148	20231031	164200	84292992	1872	1872	1872	1872	0
149	20231031	164100	84292992	1872	1872	1872	1872	0
150	20231031	164000	84292992	1872	1872	1872	1872	0
151	20231031	163900	84292992	1872	1872	1872	1872	0
152	20231031	163800	84292992	1872	1872	1872	1872	158
153	20231031	163700	84292992	1872	1872	1872	1872	0
154	20231031	163600	84292992	1872	1872	1872	1872	0
155	20231031	163500	84292992	1872	1872	1872	1872	0
156	20231031	163400	84292992	1872	1872	1872	1872	0
157	20231031	163300	84292992	1872	1872	1872	1872	0
158	20231031	163200	84292992	1872	1872	1872	1872	0
159	20231031	163100	84292992	1872	1872	1872	1872	0
160	20231031	163000	84292992	1872	1872	1872	1872	0
161	20231031	162900	84292992	1872	1872	1872	1872	0
162	20231031	162800	84292992	1872	1872	1872	1872	0
163	20231031	162700	84292992	1872	1872	1872	1872	0
164	20231031	162600	84292992	1872	1872	1872	1872	0
165	20231031	162500	84292992	1872	1872	1872	1872	0
166	20231031	162400	84292992	1872	1872	1872	1872	0
167	20231031	162300	84292992	1872	1872	1872	1872	0
168	20231031	162200	84292992	1872	1872	1872	1872	0
169	20231031	162100	84292992	1872	1872	1872	1872	0
170	20231031	162000	84292992	1872	1872	1872	1872	0
171	20231031	161900	84292992	1872	1872	1872	1872	0
172	20231031	161800	84292992	1872	1872	1872	1872	0
173	20231031	161700	84292992	1872	1872	1872	1872	0
174	20231031	161600	84292992	1872	1872	1872	1872	0
175	20231031	161500	84292992	1872	1872	1872	1872	0
176	20231031	161400	84292992	1872	1872	1872	1872	0
177	20231031	161300	84292992	1872	1872	1872	1872	0
178	20231031	161200	84292992	1872	1872	1872	1872	0
179	20231031	161100	84292992	1872	1872	1872	1872	0
180	20231031	161000	84292992	1872	1872	1872	1872	0
181	20231031	160900	84292992	1872	1872	1872	1872	0
182	20231031	160800	84292992	1872	1872	1872	1872	158
183	20231031	160700	84292992	1872	1872	1872	1872	0
184	20231031	160600	84292992	1872	1872	1872	1872	0
185	20231031	160500	84292992	1872	1872	1872	1872	0
186	20231031	160400	84292992	1872	1872	1872	1872	0
187	20231031	160300	84292992	1872	1872	1872	1872	0
188	20231031	160200	84292992	1872	1872	1872	1872	0
189	20231031	160100	84292992	1872	1872	1872	1872	0
190	20231031	160000	84292992	1872	1872	1872	1872	0
191	20231031	155900	84292992	1872	1872	1872	1872	0
192	20231031	155800	84292992	1872	1872	1872	1872	0
193	20231031	155700	84292992	1872	1872	1872	1872	0
194	20231031	155600	84292992	1872	1872	1872	1872	0
195	20231031	155500	84292992	1872	1872	1872	1872	0
196	20231031	155400	84292992	1872	1872	1872	1872	0
197	20231031	155300	84292992	1872	1872	1872	1872	0
198	20231031	155200	84292992	1872	1872	1872	1872	0
199	20231031	155100	84292992	1872	1872	1872	1872	0
200	20231031	155000	84292992	1872	1872	1872	1872	0
201	20231031	154900	84292992	1872	1872	1872	1872	0
202	20231031	154800	84292992	1872	1872	1872	1872	0
203	20231031	154700	84292992	1872	1872	1872	1872	0
204	20231031	154600	84292992	1872	1872	1872	1872	0
205	20231031	154500	84292992	1872	1872	1872	1872	0
206	20231031	154400	84292992	1872	1872	1872	1872	0
207	20231031	154300	84292992	1872	1872	1872	1872	0
208	20231031	154200	84292992	1872	1872	1872	1872	0
209	20231031	154100	84292992	1872	1872	1872	1872	0
210	20231031	154000	84292992	1872	1872	1872	1872	0
211	20231031	153900	84292992	1872	1872	1872	1872	0
212	20231031	153800	84292992	1872	1872	1872	1872	158
213	20231031	153700	84292992	1872	1872	1872	1872	0
214	20231031	153600	84292992	1872	1872	1872	1872	0
215	20231031	153500	84292992	1872	1872	1872	1872	0
216	20231031	153400	84292992	1872	1872	1872	1872	0
217	20231031	153300	84292992	1872	1872	1872	1872	0
218	20231031	153200	84292992	1872	1872	1872	1872	0
219	20231031	153100	84292992	1872	1872	1872	1872	0
220	20231031	153000	84292992	1872	1872	1872	1872	158
221	20231031	152900	83997216	1871	1871	1871	1871	0
222	20231031	152800	83997216	1871	1871	1871	1871	0
223	20231031	152700	83997216	1871	1871	1871	1871	0
224	20231031	152600	83997216	1871	1871	1871	1871	0
225	20231031	152500	83997216	1871	1871	1871	1871	0
226	20231031	152400	83997216	1871	1871	1871	1871	0
227	20231031	152300	83997216	1871	1871	1871	1871	0
228	20231031	152200	83997216	1871	1871	1871	1871	0
229	20231031	152100	83997216	1871	1871	1871	1871	0
230	20231031	152000	83997216	1871	1871	1871	1871	0
231	20231031	151900	83997216	1871	1871	1871	1871	337
232	20231031	151800	83366689	1871	1871	1871	1871	50
233	20231031	151700	83273139	1871	1871	1871	1871	25
234	20231031	151600	83226364	1872	1872	1872	1871	164
235	20231031	151500	82919512	1873	1873	1873	1873	40
236	20231031	151400	82844592	1872	1872	1872	1872	14
237	20231031	151300	82818384	1872	1872	1872	1872	381
238	20231031	151200	82105152	1871	1871	1871	1871	0
239	20231031	151100	82105152	1871	1871	1871	1871	19
240	20231031	151000	82069603	1871	1871	1871	1871	5
241	20231031	150900	82060248	1871	1871	1871	1871	48
242	20231031	150800	81970440	1871	1871	1871	1871	17
243	20231031	150700	81938633	1871	1871	1871	1871	2
244	20231031	150600	81934891	1871	1871	1871	1871	22
245	20231031	150500	81893729	1871	1871	1871	1871	53
246	20231031	150400	81794566	1872	1872	1872	1872	80
247	20231031	150300	81644806	1872	1871	1872	1871	336
248	20231031	150200	81016100	1872	1872	1872	1872	11
249	20231031	150100	80995508	1871	1872	1872	1871	1238
250	20231031	150000	78679209	1871	1871	1871	1871	0
251	20231031	145900	78679209	1871	1871	1871	1871	0
252	20231031	145800	78679209	1871	1873	1873	1871	774
253	20231031	145700	77229744	1872	1872	1872	1872	0
254	20231031	145600	77229744	1872	1872	1872	1872	17
255	20231031	145500	77197920	1872	1872	1872	1872	0
256	20231031	145400	77197920	1872	1872	1872	1872	0
257	20231031	145300	77197920	1872	1873	1873	1872	87
258	20231031	145200	77035052	1873	1872	1873	1872	822
259	20231031	145100	75495568	1872	1872	1872	1872	0
260	20231031	145000	75495568	1872	1872	1872	1872	1
261	20231031	144900	75493696	1871	1871	1871	1871	17
262	20231031	144800	75461889	1872	1872	1872	1872	0
263	20231031	144700	75461889	1872	1872	1872	1872	4
264	20231031	144600	75454401	1872	1872	1872	1872	20
265	20231031	144500	75416961	1872	1872	1872	1872	40
266	20231031	144400	75342081	1872	1872	1872	1872	496
267	20231031	144300	74413569	1872	1872	1872	1872	77
268	20231031	144200	74269425	1872	1872	1872	1872	180
269	20231031	144100	73932465	1873	1873	1873	1872	1462
270	20231031	144000	71194148	1873	1873	1873	1873	6
271	20231031	143900	71182910	1874	1872	1874	1872	387
272	20231031	143800	70457796	1872	1872	1872	1872	7
273	20231031	143700	70444692	1872	1872	1872	1871	202
274	20231031	143600	70066549	1875	1875	1875	1875	0
275	20231031	143500	70066549	1875	1872	1875	1872	6
276	20231031	143400	70055302	1872	1872	1872	1872	0
277	20231031	143300	70055302	1872	1872	1872	1872	0
278	20231031	143200	70055302	1872	1872	1872	1872	26
279	20231031	143100	70006630	1881	1881	1881	1881	0
280	20231031	143000	70006630	1881	1881	1881	1881	0
281	20231031	142900	70006630	1881	1881	1881	1881	0
282	20231031	142800	70006630	1881	1881	1881	1881	0
283	20231031	142700	70006630	1881	1881	1881	1881	1
284	20231031	142600	70004749	1871	1871	1871	1871	0
285	20231031	142500	70004749	1871	1871	1871	1871	0
286	20231031	142400	70004749	1871	1871	1871	1871	0
287	20231031	142300	70004749	1871	1871	1871	1871	0
288	20231031	142200	70004749	1871	1871	1871	1871	0
289	20231031	142100	70004749	1871	1871	1871	1871	0
290	20231031	142000	70004749	1871	1871	1871	1871	0
291	20231031	141900	70004749	1871	1871	1871	1871	26
292	20231031	141800	69956103	1881	1881	1881	1881	1
293	20231031	141700	69954222	1871	1871	1871	1871	0
294	20231031	141600	69954222	1871	1871	1871	1871	0
295	20231031	141500	69954222	1871	1872	1872	1871	3
296	20231031	141400	69948608	1872	1872	1872	1872	0
297	20231031	141300	69948608	1872	1873	1873	1872	1218
298	20231031	141200	67668361	1872	1872	1872	1872	0
299	20231031	141100	67668361	1872	1872	1872	1872	0
300	20231031	141000	67668361	1872	1872	1872	1872	1
301	20231031	140900	67666489	1872	1872	1872	1872	0
302	20231031	140800	67666489	1872	1872	1872	1872	0
303	20231031	140700	67666489	1872	1872	1872	1872	0
304	20231031	140600	67666489	1872	1872	1872	1872	0
305	20231031	140500	67666489	1872	1872	1872	1872	2
306	20231031	140400	67662745	1881	1881	1881	1881	0
307	20231031	140300	67662745	1881	1881	1881	1881	1
308	20231031	140200	67660864	1872	1872	1872	1872	0
309	20231031	140100	67660864	1872	1872	1872	1872	109
310	20231031	140000	67456816	1872	1872	1872	1872	0
311	20231031	135900	67456816	1872	1872	1872	1872	0
312	20231031	135800	67456816	1872	1872	1872	1872	0
313	20231031	135700	67456816	1872	1872	1872	1872	0
314	20231031	135600	67456816	1872	1872	1872	1872	0
315	20231031	135500	67456816	1872	1872	1872	1872	9
316	20231031	135400	67439968	1872	1872	1872	1871	462
317	20231031	135300	66575112	1871	1871	1871	1871	0
318	20231031	135200	66575112	1871	1871	1871	1871	0
319	20231031	135100	66575112	1871	1871	1871	1871	0
320	20231031	135000	66575112	1871	1871	1871	1871	30
321	20231031	134900	66518982	1871	1871	1871	1871	0
322	20231031	134800	66518982	1871	1871	1871	1871	0
323	20231031	134700	66518982	1871	1871	1871	1871	0
324	20231031	134600	66518982	1871	1871	1871	1871	0
325	20231031	134500	66518982	1871	1871	1871	1871	0
326	20231031	134400	66518982	1871	1871	1871	1871	0
327	20231031	134300	66518982	1871	1871	1871	1871	0
328	20231031	134200	66518982	1871	1871	1871	1871	0
329	20231031	134100	66518982	1871	1871	1871	1871	0
330	20231031	134000	66518982	1871	1871	1871	1871	2
331	20231031	133900	66515240	1871	1871	1872	1871	111
332	20231031	133800	66307484	1871	1871	1871	1871	0
333	20231031	133700	66307484	1871	1871	1871	1871	0
334	20231031	133600	66307484	1871	1871	1871	1871	0
335	20231031	133500	66307484	1871	1871	1871	1871	1
336	20231031	133400	66305613	1871	1871	1871	1871	0
337	20231031	133300	66305613	1871	1871	1871	1871	0
338	20231031	133200	66305613	1871	1871	1871	1871	6
339	20231031	133100	66294387	1871	1871	1871	1871	0
340	20231031	133000	66294387	1871	1871	1871	1871	6
341	20231031	132900	66283161	1871	1871	1871	1871	0
342	20231031	132800	66283161	1871	1871	1871	1871	0
343	20231031	132700	66283161	1871	1871	1871	1871	7
344	20231031	132600	66270064	1871	1871	1871	1871	0
345	20231031	132500	66270064	1871	1871	1871	1871	5
346	20231031	132400	66260709	1871	1871	1871	1871	8
347	20231031	132300	66245741	1871	1871	1871	1871	0
348	20231031	132200	66245741	1871	1874	1874	1871	1382
349	20231031	132100	63658609	1874	1874	1874	1874	0
350	20231031	132000	63658609	1874	1874	1874	1874	2
351	20231031	131900	63654861	1873	1873	1873	1873	8
352	20231031	131800	63639877	1873	1873	1873	1873	0
353	20231031	131700	63639877	1873	1874	1874	1873	6
354	20231031	131600	63628638	1874	1874	1874	1874	0
355	20231031	131500	63628638	1874	1874	1874	1874	9
356	20231031	131400	63611772	1882	1882	1882	1882	17
357	20231031	131300	63579778	1882	1882	1882	1882	0
358	20231031	131200	63579778	1882	1882	1882	1882	0
359	20231031	131100	63579778	1882	1882	1882	1882	0
360	20231031	131000	63579778	1882	1882	1882	1882	0
361	20231031	130900	63579778	1882	1882	1882	1882	0
362	20231031	130800	63579778	1882	1882	1882	1882	0
363	20231031	130700	63579778	1882	1882	1882	1882	0
364	20231031	130600	63579778	1882	1882	1882	1882	0
365	20231031	130500	63579778	1882	1882	1882	1882	0
366	20231031	130400	63579778	1882	1882	1882	1882	0
367	20231031	130300	63579778	1882	1882	1882	1882	0
368	20231031	130200	63579778	1882	1882	1882	1882	0
369	20231031	130100	63579778	1882	1882	1882	1882	0
370	20231031	130000	63579778	1882	1882	1882	1882	0
371	20231031	125900	63579778	1882	1882	1882	1882	0
372	20231031	125800	63579778	1882	1882	1882	1882	0
373	20231031	125700	63579778	1882	1882	1882	1882	0
374	20231031	125600	63579778	1882	1882	1882	1882	1
375	20231031	125500	63577896	1870	1870	1870	1870	0
376	20231031	125400	63577896	1870	1870	1870	1870	1
377	20231031	125300	63576026	1870	1873	1873	1870	1402
378	20231031	125200	60952583	1880	1880	1880	1880	2
379	20231031	125100	60948823	1883	1883	1883	1883	0
380	20231031	125000	60948823	1883	1883	1883	1883	1
381	20231031	124900	60946940	1883	1883	1883	1883	0
382	20231031	124800	60946940	1883	1883	1883	1883	0
383	20231031	124700	60946940	1883	1883	1883	1883	0
384	20231031	124600	60946940	1883	1883	1883	1883	1
385	20231031	124500	60945057	1873	1873	1873	1873	0
386	20231031	124400	60945057	1873	1873	1873	1873	1
387	20231031	124300	60943184	1871	1871	1871	1871	0
388	20231031	124200	60943184	1871	1871	1871	1871	0
389	20231031	124100	60943184	1871	1871	1871	1871	0
390	20231031	124000	60943184	1871	1871	1871	1871	0
391	20231031	123900	60943184	1871	1871	1871	1871	0
392	20231031	123800	60943184	1871	1871	1871	1871	0
393	20231031	123700	60943184	1871	1871	1871	1871	0
394	20231031	123600	60943184	1871	1871	1871	1871	0
395	20231031	123500	60943184	1871	1871	1871	1871	0
396	20231031	123400	60943184	1871	1872	1872	1871	18
397	20231031	123300	60909505	1873	1872	1873	1872	45
398	20231031	123200	60825264	1870	1870	1870	1870	0
399	20231031	123100	60825264	1870	1870	1870	1870	0
400	20231031	123000	60825264	1870	1870	1870	1870	0
401	20231031	122900	60825264	1870	1870	1870	1870	0
402	20231031	122800	60825264	1870	1870	1870	1870	0
403	20231031	122700	60825264	1870	1870	1870	1870	0
404	20231031	122600	60825264	1870	1870	1870	1870	0
405	20231031	122500	60825264	1870	1871	1871	1870	1938
406	20231031	122400	57200785	1871	1871	1871	1871	0
407	20231031	122300	57200785	1871	1871	1871	1871	0
408	20231031	122200	57200785	1871	1871	1871	1871	0
409	20231031	122100	57200785	1871	1871	1871	1871	58
410	20231031	122000	57092267	1871	1871	1871	1871	0
411	20231031	121900	57092267	1871	1871	1871	1871	0
412	20231031	121800	57092267	1871	1871	1871	1871	0
413	20231031	121700	57092267	1871	1871	1871	1871	0
414	20231031	121600	57092267	1871	1871	1871	1871	0
415	20231031	121500	57092267	1871	1871	1871	1871	0
416	20231031	121400	57092267	1871	1871	1871	1871	0
417	20231031	121300	57092267	1871	1871	1871	1871	5
418	20231031	121200	57082912	1871	1871	1871	1871	96
419	20231031	121100	56903296	1870	1871	1871	1870	64
420	20231031	121000	56783560	1871	1871	1871	1871	0
421	20231031	120900	56783560	1871	1871	1871	1871	34
422	20231031	120800	56719946	1871	1872	1872	1871	332
423	20231031	120700	56098474	1872	1872	1872	1872	76
424	20231031	120600	55956202	1872	1872	1872	1872	0
425	20231031	120500	55956202	1872	1876	1876	1872	593
426	20231031	120400	54844063	1876	1876	1876	1876	0
427	20231031	120300	54844063	1876	1876	1876	1876	0
428	20231031	120200	54844063	1876	1877	1877	1876	18
429	20231031	120100	54810294	1876	1876	1876	1876	27
430	20231031	120000	54759642	1876	1876	1876	1876	0
431	20231031	115900	54759642	1876	1876	1876	1876	0
432	20231031	115800	54759642	1876	1876	1876	1876	0
433	20231031	115700	54759642	1876	1876	1876	1876	40
434	20231031	115600	54684602	1876	1876	1876	1876	0
435	20231031	115500	54684602	1876	1876	1876	1876	0
436	20231031	115400	54684602	1876	1876	1876	1876	0
437	20231031	115300	54684602	1876	1876	1876	1876	0
438	20231031	115200	54684602	1876	1876	1876	1876	0
439	20231031	115100	54684602	1876	1876	1876	1876	0
440	20231031	115000	54684602	1876	1876	1876	1876	0
441	20231031	114900	54684602	1876	1876	1876	1876	17
442	20231031	114800	54652710	1876	1876	1876	1876	0
443	20231031	114700	54652710	1876	1879	1879	1876	348
444	20231031	114600	53999252	1880	1880	1880	1880	129
445	20231031	114500	53756732	1882	1882	1882	1882	0
446	20231031	114400	53756732	1882	1882	1882	1882	0
447	20231031	114300	53756732	1882	1882	1882	1882	0
448	20231031	114200	53756732	1882	1882	1882	1882	0
449	20231031	114100	53756732	1882	1882	1882	1882	0
450	20231031	114000	53756732	1882	1880	1882	1880	2
451	20231031	113900	53752970	1883	1883	1883	1883	0
452	20231031	113800	53752970	1883	1883	1883	1883	0
453	20231031	113700	53752970	1883	1883	1883	1883	0
454	20231031	113600	53752970	1883	1883	1883	1883	0
455	20231031	113500	53752970	1883	1883	1883	1883	65
456	20231031	113400	53630575	1880	1880	1880	1880	0
457	20231031	113300	53630575	1880	1880	1880	1880	0
458	20231031	113200	53630575	1880	1880	1880	1880	0
459	20231031	113100	53630575	1880	1886	1886	1880	744
460	20231031	113000	52227775	1885	1885	1885	1885	26
461	20231031	112900	52178765	1885	1885	1885	1885	0
462	20231031	112800	52178765	1885	1885	1885	1885	1
463	20231031	112700	52176880	1880	1886	1886	1880	161
464	20231031	112600	51873406	1886	1886	1886	1886	34
465	20231031	112500	51809282	1887	1895	1895	1887	411
466	20231031	112400	51030501	1895	1895	1895	1895	0
467	20231031	112300	51030501	1895	1895	1895	1895	0
468	20231031	112200	51030501	1895	1895	1895	1895	0
469	20231031	112100	51030501	1895	1895	1895	1895	98
470	20231031	112000	50844791	1886	1886	1886	1886	0
471	20231031	111900	50844791	1886	1886	1886	1886	0
472	20231031	111800	50844791	1886	1886	1886	1886	0
473	20231031	111700	50844791	1886	1886	1886	1886	26
474	20231031	111600	50795755	1895	1895	1895	1895	2
475	20231031	111500	50791965	1895	1895	1895	1895	1
476	20231031	111400	50790070	1886	1886	1886	1886	0
477	20231031	111300	50790070	1886	1886	1886	1886	0
478	20231031	111200	50790070	1886	1886	1886	1886	0
479	20231031	111100	50790070	1886	1886	1886	1886	0
480	20231031	111000	50790070	1886	1886	1886	1886	0
481	20231031	110900	50790070	1886	1886	1886	1886	0
482	20231031	110800	50790070	1886	1886	1886	1886	0
483	20231031	110700	50790070	1886	1895	1895	1886	274
484	20231031	110600	50270989	1896	1896	1896	1896	0
485	20231031	110500	50270989	1896	1896	1896	1896	2
486	20231031	110400	50267197	1896	1896	1896	1896	0
487	20231031	110300	50267197	1896	1896	1896	1896	0
488	20231031	110200	50267197	1896	1896	1896	1896	0
489	20231031	110100	50267197	1896	1896	1896	1896	0
490	20231031	110000	50267197	1896	1896	1896	1896	0
491	20231031	105900	50267197	1896	1896	1896	1896	0
492	20231031	105800	50267197	1896	1896	1896	1896	0
493	20231031	105700	50267197	1896	1896	1896	1896	0
494	20231031	105600	50267197	1896	1896	1896	1896	126
495	20231031	105500	50028301	1895	1895	1895	1895	0
496	20231031	105400	50028301	1895	1895	1895	1895	0
497	20231031	105300	50028301	1895	1895	1895	1895	0
498	20231031	105200	50028301	1895	1895	1895	1895	254
499	20231031	105100	49546971	1895	1895	1895	1895	0
500	20231031	105000	49546971	1895	1895	1895	1895	376
501	20231031	104900	48834451	1894	1894	1894	1894	0
502	20231031	104800	48834451	1894	1894	1894	1894	0
503	20231031	104700	48834451	1894	1894	1894	1894	0
504	20231031	104600	48834451	1894	1894	1894	1894	0
505	20231031	104500	48834451	1894	1894	1894	1894	177
506	20231031	104400	48499213	1894	1894	1894	1894	1
507	20231031	104300	48497319	1890	1890	1890	1890	19
508	20231031	104200	48461409	1886	1886	1886	1886	0
509	20231031	104100	48461409	1886	1886	1886	1886	0
510	20231031	104000	48461409	1886	1886	1886	1886	0
511	20231031	103900	48461409	1886	1886	1886	1886	16
512	20231031	103800	48431233	1886	1886	1886	1886	26
513	20231031	103700	48382197	1886	1893	1893	1886	10
514	20231031	103600	48363330	1893	1893	1893	1893	0
515	20231031	103500	48363330	1893	1886	1893	1886	203
516	20231031	103400	47979072	1885	1885	1885	1885	0
517	20231031	103300	47979072	1885	1885	1885	1885	0
518	20231031	103200	47979072	1885	1886	1886	1885	42
519	20231031	103100	47899901	1886	1886	1886	1886	0
520	20231031	103000	47899901	1886	1885	1886	1885	625
521	20231031	102900	46721538	1874	1874	1874	1873	1214
522	20231031	102800	44446542	1886	1886	1886	1886	0
523	20231031	102700	44446542	1886	1886	1886	1886	89
524	20231031	102600	44278688	1886	1886	1886	1886	411
525	20231031	102500	43503542	1867	1894	1894	1859	3580
526	20231031	102400	36765407	1894	1894	1894	1894	37
527	20231031	102300	36695329	1894	1894	1894	1894	10
528	20231031	102200	36676389	1894	1894	1894	1894	0
529	20231031	102100	36676389	1894	1894	1894	1894	201
530	20231031	102000	36295695	1895	1895	1895	1895	6
531	20231031	101900	36284325	1894	1894	1894	1894	73
532	20231031	101800	36146063	1894	1895	1895	1894	498
533	20231031	101700	35202380	1894	1894	1894	1894	100
534	20231031	101600	35012980	1893	1893	1893	1893	0
535	20231031	101500	35012980	1893	1893	1893	1893	0
536	20231031	101400	35012980	1893	1893	1893	1893	0
537	20231031	101300	35012980	1893	1893	1893	1893	0
538	20231031	101200	35012980	1893	1893	1893	1893	1
539	20231031	101100	35011087	1893	1893	1893	1893	100
540	20231031	101000	34821787	1893	1893	1893	1893	446
541	20231031	100900	33977509	1892	1892	1893	1892	459
542	20231031	100800	33108991	1893	1893	1893	1893	0
543	20231031	100700	33108991	1893	1893	1893	1893	0
544	20231031	100600	33108991	1893	1893	1893	1893	0
545	20231031	100500	33108991	1893	1896	1896	1893	1591
546	20231031	100400	30095318	1896	1896	1896	1896	2
547	20231031	100300	30091526	1896	1896	1896	1896	0
548	20231031	100200	30091526	1896	1896	1896	1896	0
549	20231031	100100	30091526	1896	1896	1896	1896	0
550	20231031	100000	30091526	1896	1896	1896	1896	0
551	20231031	095900	30091526	1896	1896	1896	1896	22
552	20231031	095800	30049814	1896	1896	1896	1896	0
553	20231031	095700	30049814	1896	1897	1897	1896	1109
554	20231031	095600	27946202	1897	1897	1897	1897	0
555	20231031	095500	27946202	1897	1897	1897	1897	0
556	20231031	095400	27946202	1897	1897	1897	1897	131
557	20231031	095300	27697695	1897	1897	1897	1897	602
558	20231031	095200	26555701	1897	1896	1897	1896	158
559	20231031	095100	26256001	1895	1895	1895	1895	0
560	20231031	095000	26256001	1895	1895	1895	1895	0
561	20231031	094900	26256001	1895	1895	1895	1895	0
562	20231031	094800	26256001	1895	1895	1895	1895	0
563	20231031	094700	26256001	1895	1895	1895	1895	1
564	20231031	094600	26254106	1895	1895	1895	1895	0
565	20231031	094500	26254106	1895	1895	1895	1895	0
566	20231031	094400	26254106	1895	1895	1895	1895	0
567	20231031	094300	26254106	1895	1896	1896	1895	7174
568	20231031	094200	12659114	1896	1896	1896	1896	0
569	20231031	094100	12659114	1896	1896	1906	1896	267
570	20231031	094000	12152872	1896	1896	1896	1895	549
571	20231031	093900	11112006	1895	1896	1896	1895	30
572	20231031	093800	11055155	1895	1895	1895	1895	0
573	20231031	093700	11055155	1895	1895	1895	1895	0
574	20231031	093600	11055155	1895	1897	1897	1895	2971
575	20231031	093500	5421860	1896	1896	1896	1896	0
576	20231031	093400	5421860	1896	1896	1896	1896	0
577	20231031	093300	5421860	1896	1896	1896	1896	0
578	20231031	093200	5421860	1896	1896	1896	1896	0
579	20231031	093100	5421860	1896	1896	1896	1896	0
580	20231031	093000	5421860	1896	1898	1900	1896	187
581	20231031	092900	5066826	1895	1895	1895	1895	0
582	20231031	092800	5066826	1895	1895	1895	1895	0
583	20231031	092700	5066826	1895	1895	1895	1895	0
584	20231031	092600	5066826	1895	1895	1895	1895	0
585	20231031	092500	5066826	1895	1895	1895	1895	1
586	20231031	092400	5064931	1893	1893	1893	1893	0
587	20231031	092300	5064931	1893	1893	1893	1893	0
588	20231031	092200	5064931	1893	1893	1893	1893	0
589	20231031	092100	5064931	1893	1893	1893	1893	94
590	20231031	092000	4886989	1893	1893	1893	1893	1
591	20231031	091900	4885096	1899	1899	1899	1899	0
592	20231031	091800	4885096	1899	1899	1899	1899	3
593	20231031	091700	4879399	1894	1894	1894	1894	0
594	20231031	091600	4879399	1894	1900	1900	1894	548
595	20231031	091500	3838474	1900	1900	1900	1900	359
596	20231031	091400	3156374	1906	1906	1906	1906	0
597	20231031	091300	3156374	1906	1906	1906	1906	0
598	20231031	091200	3156374	1906	1906	1906	1906	102
599	20231031	091100	2961962	1900	1900	1900	1900	0
600	20231031	091000	2961962	1900	1905	1905	1900	147
601	20231031	090900	2682022	1906	1905	1906	1905	180
602	20231031	090800	2339064	1905	1905	1905	1905	3
603	20231031	090700	2333349	1900	1906	1906	1900	19
604	20231031	090600	2297213	1906	1906	1906	1906	0
605	20231031	090500	2297213	1906	1906	1906	1906	27
606	20231031	090400	2245751	1901	1899	1901	1899	138
607	20231031	090300	1983542	1899	1894	1899	1894	801
608	20231031	090200	462448	1900	1900	1900	1900	0
609	20231031	090100	462448	1900	1906	1906	1900	111
610	20231031	090000	251542	1900	1907	1907	1900	132