KissMeData/007280/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	184900	43522541	1837	1837	1837	1837	917
3	20231031	184800	43522541	1837	1837	1837	1837	0
4	20231031	184700	43522541	1837	1837	1837	1837	0
5	20231031	184600	43522541	1837	1837	1837	1837	0
6	20231031	184500	43522541	1837	1837	1837	1837	0
7	20231031	184400	43522541	1837	1837	1837	1837	0
8	20231031	184300	43522541	1837	1837	1837	1837	0
9	20231031	184200	43522541	1837	1837	1837	1837	0
10	20231031	184100	43522541	1837	1837	1837	1837	0
11	20231031	184000	43522541	1837	1837	1837	1837	0
12	20231031	183900	43522541	1837	1837	1837	1837	0
13	20231031	183800	43522541	1837	1837	1837	1837	0
14	20231031	183700	43522541	1837	1837	1837	1837	0
15	20231031	183600	43522541	1837	1837	1837	1837	0
16	20231031	183500	43522541	1837	1837	1837	1837	0
17	20231031	183400	43522541	1837	1837	1837	1837	0
18	20231031	183300	43522541	1837	1837	1837	1837	0
19	20231031	183200	43522541	1837	1837	1837	1837	0
20	20231031	183100	43522541	1837	1837	1837	1837	0
21	20231031	183000	43522541	1837	1837	1837	1837	0
22	20231031	182900	43522541	1837	1837	1837	1837	0
23	20231031	182800	43522541	1837	1837	1837	1837	0
24	20231031	182700	43522541	1837	1837	1837	1837	0
25	20231031	182600	43522541	1837	1837	1837	1837	0
26	20231031	182500	43522541	1837	1837	1837	1837	0
27	20231031	182400	43522541	1837	1837	1837	1837	0
28	20231031	182300	43522541	1837	1837	1837	1837	0
29	20231031	182200	43522541	1837	1837	1837	1837	0
30	20231031	182100	43522541	1837	1837	1837	1837	0
31	20231031	182000	43522541	1837	1837	1837	1837	0
32	20231031	181900	43522541	1837	1837	1837	1837	917
33	20231031	181800	43522541	1837	1837	1837	1837	0
34	20231031	181700	43522541	1837	1837	1837	1837	0
35	20231031	181600	43522541	1837	1837	1837	1837	0
36	20231031	181500	43522541	1837	1837	1837	1837	0
37	20231031	181400	43522541	1837	1837	1837	1837	0
38	20231031	181300	43522541	1837	1837	1837	1837	0
39	20231031	181200	43522541	1837	1837	1837	1837	0
40	20231031	181100	43522541	1837	1837	1837	1837	0
41	20231031	181000	43522541	1837	1837	1837	1837	0
42	20231031	180900	43522541	1837	1837	1837	1837	0
43	20231031	180800	43522541	1837	1837	1837	1837	0
44	20231031	180700	43522541	1837	1837	1837	1837	0
45	20231031	180600	43522541	1837	1837	1837	1837	0
46	20231031	180500	43522541	1837	1837	1837	1837	0
47	20231031	180400	43522541	1837	1837	1837	1837	0
48	20231031	180300	43522541	1837	1837	1837	1837	0
49	20231031	180200	43522541	1837	1837	1837	1837	0
50	20231031	180100	43522541	1837	1837	1837	1837	0
51	20231031	180000	43522541	1837	1837	1837	1837	0
52	20231031	175900	43522541	1837	1837	1837	1837	0
53	20231031	175800	43522541	1837	1837	1837	1837	0
54	20231031	175700	43522541	1837	1837	1837	1837	0
55	20231031	175600	43522541	1837	1837	1837	1837	0
56	20231031	175500	43522541	1837	1837	1837	1837	0
57	20231031	175400	43522541	1837	1837	1837	1837	0
58	20231031	175300	43522541	1837	1837	1837	1837	0
59	20231031	175200	43522541	1837	1837	1837	1837	0
60	20231031	175100	43522541	1837	1837	1837	1837	0
61	20231031	175000	43522541	1837	1837	1837	1837	0
62	20231031	174900	43522541	1837	1837	1837	1837	917
63	20231031	174800	43522541	1837	1837	1837	1837	0
64	20231031	174700	43522541	1837	1837	1837	1837	0
65	20231031	174600	43522541	1837	1837	1837	1837	0
66	20231031	174500	43522541	1837	1837	1837	1837	0
67	20231031	174400	43522541	1837	1837	1837	1837	0
68	20231031	174300	43522541	1837	1837	1837	1837	0
69	20231031	174200	43522541	1837	1837	1837	1837	0
70	20231031	174100	43522541	1837	1837	1837	1837	0
71	20231031	174000	43522541	1837	1837	1837	1837	0
72	20231031	173900	43522541	1837	1837	1837	1837	0
73	20231031	173800	43522541	1837	1837	1837	1837	0
74	20231031	173700	43522541	1837	1837	1837	1837	0
75	20231031	173600	43522541	1837	1837	1837	1837	0
76	20231031	173500	43522541	1837	1837	1837	1837	0
77	20231031	173400	43522541	1837	1837	1837	1837	0
78	20231031	173300	43522541	1837	1837	1837	1837	0
79	20231031	173200	43522541	1837	1837	1837	1837	0
80	20231031	173100	43522541	1837	1837	1837	1837	0
81	20231031	173000	43522541	1837	1837	1837	1837	0
82	20231031	172900	43522541	1837	1837	1837	1837	0
83	20231031	172800	43522541	1837	1837	1837	1837	0
84	20231031	172700	43522541	1837	1837	1837	1837	0
85	20231031	172600	43522541	1837	1837	1837	1837	0
86	20231031	172500	43522541	1837	1837	1837	1837	0
87	20231031	172400	43522541	1837	1837	1837	1837	0
88	20231031	172300	43522541	1837	1837	1837	1837	0
89	20231031	172200	43522541	1837	1837	1837	1837	0
90	20231031	172100	43522541	1837	1837	1837	1837	0
91	20231031	172000	43522541	1837	1837	1837	1837	0
92	20231031	171900	43522541	1837	1837	1837	1837	917
93	20231031	171800	43522541	1837	1837	1837	1837	0
94	20231031	171700	43522541	1837	1837	1837	1837	0
95	20231031	171600	43522541	1837	1837	1837	1837	0
96	20231031	171500	43522541	1837	1837	1837	1837	0
97	20231031	171400	43522541	1837	1837	1837	1837	0
98	20231031	171300	43522541	1837	1837	1837	1837	0
99	20231031	171200	43522541	1837	1837	1837	1837	0
100	20231031	171100	43522541	1837	1837	1837	1837	0
101	20231031	171000	43522541	1837	1837	1837	1837	0
102	20231031	170900	43522541	1837	1837	1837	1837	0
103	20231031	170800	43522541	1837	1837	1837	1837	0
104	20231031	170700	43522541	1837	1837	1837	1837	0
105	20231031	170600	43522541	1837	1837	1837	1837	0
106	20231031	170500	43522541	1837	1837	1837	1837	0
107	20231031	170400	43522541	1837	1837	1837	1837	0
108	20231031	170300	43522541	1837	1837	1837	1837	0
109	20231031	170200	43522541	1837	1837	1837	1837	0
110	20231031	170100	43522541	1837	1837	1837	1837	0
111	20231031	170000	43522541	1837	1837	1837	1837	0
112	20231031	165900	43522541	1837	1837	1837	1837	0
113	20231031	165800	43522541	1837	1837	1837	1837	0
114	20231031	165700	43522541	1837	1837	1837	1837	0
115	20231031	165600	43522541	1837	1837	1837	1837	0
116	20231031	165500	43522541	1837	1837	1837	1837	0
117	20231031	165400	43522541	1837	1837	1837	1837	0
118	20231031	165300	43522541	1837	1837	1837	1837	0
119	20231031	165200	43522541	1837	1837	1837	1837	0
120	20231031	165100	43522541	1837	1837	1837	1837	0
121	20231031	165000	43522541	1837	1837	1837	1837	0
122	20231031	164900	43522541	1837	1837	1837	1837	917
123	20231031	164800	43522541	1837	1837	1837	1837	0
124	20231031	164700	43522541	1837	1837	1837	1837	0
125	20231031	164600	43522541	1837	1837	1837	1837	0
126	20231031	164500	43522541	1837	1837	1837	1837	0
127	20231031	164400	43522541	1837	1837	1837	1837	0
128	20231031	164300	43522541	1837	1837	1837	1837	0
129	20231031	164200	43522541	1837	1837	1837	1837	0
130	20231031	164100	43522541	1837	1837	1837	1837	0
131	20231031	164000	43522541	1837	1837	1837	1837	0
132	20231031	163900	43522541	1837	1837	1837	1837	0
133	20231031	163800	43522541	1837	1837	1837	1837	0
134	20231031	163700	43522541	1837	1837	1837	1837	0
135	20231031	163600	43522541	1837	1837	1837	1837	0
136	20231031	163500	43522541	1837	1837	1837	1837	0
137	20231031	163400	43522541	1837	1837	1837	1837	0
138	20231031	163300	43522541	1837	1837	1837	1837	0
139	20231031	163200	43522541	1837	1837	1837	1837	0
140	20231031	163100	43522541	1837	1837	1837	1837	0
141	20231031	163000	43522541	1837	1837	1837	1837	0
142	20231031	162900	43522541	1837	1837	1837	1837	0
143	20231031	162800	43522541	1837	1837	1837	1837	0
144	20231031	162700	43522541	1837	1837	1837	1837	0
145	20231031	162600	43522541	1837	1837	1837	1837	0
146	20231031	162500	43522541	1837	1837	1837	1837	0
147	20231031	162400	43522541	1837	1837	1837	1837	0
148	20231031	162300	43522541	1837	1837	1837	1837	0
149	20231031	162200	43522541	1837	1837	1837	1837	0
150	20231031	162100	43522541	1837	1837	1837	1837	0
151	20231031	162000	43522541	1837	1837	1837	1837	0
152	20231031	161900	43522541	1837	1837	1837	1837	917
153	20231031	161800	43522541	1837	1837	1837	1837	0
154	20231031	161700	43522541	1837	1837	1837	1837	0
155	20231031	161600	43522541	1837	1837	1837	1837	0
156	20231031	161500	43522541	1837	1837	1837	1837	0
157	20231031	161400	43522541	1837	1837	1837	1837	0
158	20231031	161300	43522541	1837	1837	1837	1837	0
159	20231031	161200	43522541	1837	1837	1837	1837	0
160	20231031	161100	43522541	1837	1837	1837	1837	0
161	20231031	161000	43522541	1837	1837	1837	1837	0
162	20231031	160900	43522541	1837	1837	1837	1837	0
163	20231031	160800	43522541	1837	1837	1837	1837	0
164	20231031	160700	43522541	1837	1837	1837	1837	0
165	20231031	160600	43522541	1837	1837	1837	1837	0
166	20231031	160500	43522541	1837	1837	1837	1837	0
167	20231031	160400	43522541	1837	1837	1837	1837	0
168	20231031	160300	43522541	1837	1837	1837	1837	0
169	20231031	160200	43522541	1837	1837	1837	1837	0
170	20231031	160100	43522541	1837	1837	1837	1837	0
171	20231031	160000	43522541	1837	1837	1837	1837	0
172	20231031	155900	43522541	1837	1837	1837	1837	0
173	20231031	155800	43522541	1837	1837	1837	1837	0
174	20231031	155700	43522541	1837	1837	1837	1837	0
175	20231031	155600	43522541	1837	1837	1837	1837	0
176	20231031	155500	43522541	1837	1837	1837	1837	0
177	20231031	155400	43522541	1837	1837	1837	1837	0
178	20231031	155300	43522541	1837	1837	1837	1837	0
179	20231031	155200	43522541	1837	1837	1837	1837	0
180	20231031	155100	43522541	1837	1837	1837	1837	0
181	20231031	155000	43522541	1837	1837	1837	1837	0
182	20231031	154900	43522541	1837	1837	1837	1837	917
183	20231031	154800	43522541	1837	1837	1837	1837	0
184	20231031	154700	43522541	1837	1837	1837	1837	0
185	20231031	154600	43522541	1837	1837	1837	1837	0
186	20231031	154500	43522541	1837	1837	1837	1837	0
187	20231031	154400	43522541	1837	1837	1837	1837	0
188	20231031	154300	43522541	1837	1837	1837	1837	0
189	20231031	154200	43522541	1837	1837	1837	1837	0
190	20231031	154100	43522541	1837	1837	1837	1837	0
191	20231031	154000	43522541	1837	1837	1837	1837	0
192	20231031	153900	43522541	1837	1837	1837	1837	0
193	20231031	153800	43522541	1837	1837	1837	1837	0
194	20231031	153700	43522541	1837	1837	1837	1837	0
195	20231031	153600	43522541	1837	1837	1837	1837	0
196	20231031	153500	43522541	1837	1837	1837	1837	0
197	20231031	153400	43522541	1837	1837	1837	1837	0
198	20231031	153300	43522541	1837	1837	1837	1837	0
199	20231031	153200	43522541	1837	1837	1837	1837	0
200	20231031	153100	43522541	1837	1837	1837	1837	0
201	20231031	153000	43522541	1837	1837	1837	1837	917
202	20231031	152900	41838012	1838	1838	1838	1838	0
203	20231031	152800	41838012	1838	1838	1838	1838	0
204	20231031	152700	41838012	1838	1838	1838	1838	0
205	20231031	152600	41838012	1838	1838	1838	1838	0
206	20231031	152500	41838012	1838	1838	1838	1838	0
207	20231031	152400	41838012	1838	1838	1838	1838	0
208	20231031	152300	41838012	1838	1838	1838	1838	0
209	20231031	152200	41838012	1838	1838	1838	1838	0
210	20231031	152100	41838012	1838	1838	1838	1838	0
211	20231031	152000	41838012	1838	1838	1838	1838	0
212	20231031	151900	41838012	1838	1838	1838	1838	0
213	20231031	151800	41838012	1838	1838	1838	1838	0
214	20231031	151700	41838012	1838	1838	1838	1838	0
215	20231031	151600	41838012	1838	1838	1838	1838	0
216	20231031	151500	41838012	1838	1838	1838	1838	0
217	20231031	151400	41838012	1838	1838	1838	1838	1
218	20231031	151300	41836174	1838	1838	1838	1838	0
219	20231031	151200	41836174	1838	1838	1838	1838	0
220	20231031	151100	41836174	1838	1838	1838	1838	0
221	20231031	151000	41836174	1838	1838	1838	1838	0
222	20231031	150900	41836174	1838	1838	1838	1838	0
223	20231031	150800	41836174	1838	1838	1838	1838	0
224	20231031	150700	41836174	1838	1838	1838	1838	0
225	20231031	150600	41836174	1838	1838	1838	1838	0
226	20231031	150500	41836174	1838	1838	1838	1838	0
227	20231031	150400	41836174	1838	1838	1838	1838	0
228	20231031	150300	41836174	1838	1838	1838	1838	0
229	20231031	150200	41836174	1838	1838	1838	1838	0
230	20231031	150100	41836174	1838	1838	1838	1838	0
231	20231031	150000	41836174	1838	1838	1838	1838	0
232	20231031	145900	41836174	1838	1838	1838	1838	0
233	20231031	145800	41836174	1838	1838	1838	1838	0
234	20231031	145700	41836174	1838	1838	1838	1838	0
235	20231031	145600	41836174	1838	1838	1838	1838	1
236	20231031	145500	41834336	1838	1838	1838	1838	0
237	20231031	145400	41834336	1838	1838	1838	1838	35
238	20231031	145300	41770006	1839	1839	1839	1839	0
239	20231031	145200	41770006	1839	1839	1839	1839	0
240	20231031	145100	41770006	1839	1839	1839	1839	0
241	20231031	145000	41770006	1839	1839	1839	1839	0
242	20231031	144900	41770006	1839	1839	1839	1839	0
243	20231031	144800	41770006	1839	1839	1839	1839	48
244	20231031	144700	41681734	1839	1839	1839	1839	2
245	20231031	144600	41678056	1840	1840	1840	1840	65
246	20231031	144500	41558456	1840	1840	1840	1840	2
247	20231031	144400	41554776	1847	1847	1847	1847	0
248	20231031	144300	41554776	1847	1847	1847	1847	0
249	20231031	144200	41554776	1847	1847	1847	1847	0
250	20231031	144100	41554776	1847	1846	1847	1846	100
251	20231031	144000	41370079	1846	1846	1846	1846	0
252	20231031	143900	41370079	1846	1842	1846	1842	100
253	20231031	143800	41185603	1838	1838	1838	1838	0
254	20231031	143700	41185603	1838	1838	1838	1838	0
255	20231031	143600	41185603	1838	1838	1838	1838	0
256	20231031	143500	41185603	1838	1838	1838	1838	0
257	20231031	143400	41185603	1838	1838	1838	1838	0
258	20231031	143300	41185603	1838	1838	1838	1838	0
259	20231031	143200	41185603	1838	1838	1838	1838	0
260	20231031	143100	41185603	1838	1839	1839	1838	90
261	20231031	143000	41020182	1839	1840	1840	1839	600
262	20231031	142900	39916482	1840	1840	1840	1840	0
263	20231031	142800	39916482	1840	1840	1840	1840	0
264	20231031	142700	39916482	1840	1840	1840	1840	1
265	20231031	142600	39914642	1841	1843	1843	1841	2
266	20231031	142500	39910958	1845	1845	1845	1845	0
267	20231031	142400	39910958	1845	1845	1845	1845	0
268	20231031	142300	39910958	1845	1845	1845	1845	0
269	20231031	142200	39910958	1845	1845	1845	1845	0
270	20231031	142100	39910958	1845	1845	1845	1845	0
271	20231031	142000	39910958	1845	1845	1845	1845	10
272	20231031	141900	39892508	1844	1844	1844	1844	0
273	20231031	141800	39892508	1844	1844	1844	1844	2
274	20231031	141700	39888820	1842	1842	1842	1842	0
275	20231031	141600	39888820	1842	1842	1842	1842	0
276	20231031	141500	39888820	1842	1842	1842	1842	0
277	20231031	141400	39888820	1842	1842	1842	1842	23
278	20231031	141300	39846454	1842	1842	1842	1842	0
279	20231031	141200	39846454	1842	1842	1842	1842	0
280	20231031	141100	39846454	1842	1842	1842	1842	0
281	20231031	141000	39846454	1842	1842	1842	1842	0
282	20231031	140900	39846454	1842	1842	1842	1842	0
283	20231031	140800	39846454	1842	1842	1842	1842	0
284	20231031	140700	39846454	1842	1842	1842	1842	0
285	20231031	140600	39846454	1842	1842	1842	1842	0
286	20231031	140500	39846454	1842	1842	1842	1842	0
287	20231031	140400	39846454	1842	1842	1842	1842	0
288	20231031	140300	39846454	1842	1842	1842	1842	0
289	20231031	140200	39846454	1842	1842	1842	1842	0
290	20231031	140100	39846454	1842	1842	1842	1842	0
291	20231031	140000	39846454	1842	1842	1842	1842	0
292	20231031	135900	39846454	1842	1842	1842	1842	0
293	20231031	135800	39846454	1842	1842	1842	1842	0
294	20231031	135700	39846454	1842	1842	1842	1842	0
295	20231031	135600	39846454	1842	1842	1842	1842	0
296	20231031	135500	39846454	1842	1842	1842	1842	0
297	20231031	135400	39846454	1842	1842	1842	1842	0
298	20231031	135300	39846454	1842	1842	1842	1842	0
299	20231031	135200	39846454	1842	1842	1842	1842	59
300	20231031	135100	39737776	1842	1842	1842	1842	0
301	20231031	135000	39737776	1842	1842	1842	1842	0
302	20231031	134900	39737776	1842	1842	1842	1842	0
303	20231031	134800	39737776	1842	1842	1842	1842	0
304	20231031	134700	39737776	1842	1842	1842	1842	0
305	20231031	134600	39737776	1842	1842	1842	1842	0
306	20231031	134500	39737776	1842	1842	1842	1842	0
307	20231031	134400	39737776	1842	1842	1842	1842	0
308	20231031	134300	39737776	1842	1842	1842	1842	0
309	20231031	134200	39737776	1842	1842	1842	1842	0
310	20231031	134100	39737776	1842	1842	1842	1842	0
311	20231031	134000	39737776	1842	1842	1842	1842	0
312	20231031	133900	39737776	1842	1842	1842	1842	0
313	20231031	133800	39737776	1842	1842	1842	1842	0
314	20231031	133700	39737776	1842	1842	1842	1842	0
315	20231031	133600	39737776	1842	1842	1842	1842	0
316	20231031	133500	39737776	1842	1842	1842	1842	0
317	20231031	133400	39737776	1842	1842	1842	1842	0
318	20231031	133300	39737776	1842	1842	1842	1842	12
319	20231031	133200	39715672	1840	1840	1840	1840	0
320	20231031	133100	39715672	1840	1840	1840	1840	0
321	20231031	133000	39715672	1840	1840	1840	1840	35
322	20231031	132900	39651272	1839	1839	1839	1839	1
323	20231031	132800	39649433	1839	1839	1839	1839	0
324	20231031	132700	39649433	1839	1839	1839	1839	0
325	20231031	132600	39649433	1839	1839	1839	1839	0
326	20231031	132500	39649433	1839	1839	1839	1839	0
327	20231031	132400	39649433	1839	1839	1839	1839	446
328	20231031	132300	38829239	1839	1839	1839	1839	0
329	20231031	132200	38829239	1839	1839	1839	1839	0
330	20231031	132100	38829239	1839	1839	1839	1839	0
331	20231031	132000	38829239	1839	1839	1839	1839	90
332	20231031	131900	38663729	1840	1840	1840	1840	0
333	20231031	131800	38663729	1840	1840	1840	1840	0
334	20231031	131700	38663729	1840	1840	1840	1840	0
335	20231031	131600	38663729	1840	1840	1840	1840	0
336	20231031	131500	38663729	1840	1840	1840	1840	0
337	20231031	131400	38663729	1840	1840	1840	1840	0
338	20231031	131300	38663729	1840	1840	1840	1840	0
339	20231031	131200	38663729	1840	1840	1840	1840	0
340	20231031	131100	38663729	1840	1840	1840	1840	0
341	20231031	131000	38663729	1840	1840	1840	1840	0
342	20231031	130900	38663729	1840	1840	1840	1840	0
343	20231031	130800	38663729	1840	1840	1840	1840	5
344	20231031	130700	38654529	1840	1840	1840	1840	0
345	20231031	130600	38654529	1840	1840	1840	1840	0
346	20231031	130500	38654529	1840	1840	1840	1840	0
347	20231031	130400	38654529	1840	1840	1840	1840	0
348	20231031	130300	38654529	1840	1840	1840	1840	0
349	20231031	130200	38654529	1840	1840	1840	1840	13
350	20231031	130100	38630609	1840	1840	1840	1840	0
351	20231031	130000	38630609	1840	1840	1840	1840	0
352	20231031	125900	38630609	1840	1840	1840	1840	0
353	20231031	125800	38630609	1840	1841	1841	1840	200
354	20231031	125700	38262508	1842	1842	1842	1842	0
355	20231031	125600	38262508	1842	1843	1843	1842	138
356	20231031	125500	38008286	1845	1845	1845	1845	0
357	20231031	125400	38008286	1845	1845	1845	1845	0
358	20231031	125300	38008286	1845	1845	1845	1845	0
359	20231031	125200	38008286	1845	1845	1845	1845	0
360	20231031	125100	38008286	1845	1845	1845	1845	0
361	20231031	125000	38008286	1845	1845	1845	1845	1
362	20231031	124900	38006441	1843	1843	1843	1843	0
363	20231031	124800	38006441	1843	1843	1843	1843	0
364	20231031	124700	38006441	1843	1843	1843	1843	0
365	20231031	124600	38006441	1843	1843	1843	1843	0
366	20231031	124500	38006441	1843	1843	1843	1843	0
367	20231031	124400	38006441	1843	1843	1843	1843	0
368	20231031	124300	38006441	1843	1843	1843	1843	0
369	20231031	124200	38006441	1843	1843	1843	1843	100
370	20231031	124100	37822141	1843	1843	1843	1843	0
371	20231031	124000	37822141	1843	1843	1843	1843	0
372	20231031	123900	37822141	1843	1843	1843	1843	2
373	20231031	123800	37818455	1846	1846	1846	1846	1
374	20231031	123700	37816609	1843	1843	1843	1843	0
375	20231031	123600	37816609	1843	1843	1843	1843	0
376	20231031	123500	37816609	1843	1843	1843	1843	0
377	20231031	123400	37816609	1843	1843	1843	1843	0
378	20231031	123300	37816609	1843	1843	1843	1843	0
379	20231031	123200	37816609	1843	1843	1843	1843	9
380	20231031	123100	37800022	1843	1843	1843	1843	0
381	20231031	123000	37800022	1843	1844	1844	1843	150
382	20231031	122900	37523513	1845	1845	1845	1845	0
383	20231031	122800	37523513	1845	1843	1845	1843	43
384	20231031	122700	37444256	1833	1833	1833	1833	0
385	20231031	122600	37444256	1833	1833	1833	1833	0
386	20231031	122500	37444256	1833	1833	1833	1833	0
387	20231031	122400	37444256	1833	1833	1833	1833	0
388	20231031	122300	37444256	1833	1836	1836	1833	165
389	20231031	122200	37141643	1847	1847	1847	1847	0
390	20231031	122100	37141643	1847	1847	1847	1847	0
391	20231031	122000	37141643	1847	1847	1847	1847	0
392	20231031	121900	37141643	1847	1845	1847	1844	10
393	20231031	121800	37123178	1847	1846	1847	1846	54
394	20231031	121700	37023471	1847	1847	1847	1847	0
395	20231031	121600	37023471	1847	1847	1847	1847	0
396	20231031	121500	37023471	1847	1847	1847	1847	0
397	20231031	121400	37023471	1847	1847	1847	1847	0
398	20231031	121300	37023471	1847	1847	1847	1847	0
399	20231031	121200	37023471	1847	1847	1847	1847	0
400	20231031	121100	37023471	1847	1847	1847	1847	0
401	20231031	121000	37023471	1847	1847	1847	1847	0
402	20231031	120900	37023471	1847	1847	1847	1847	0
403	20231031	120800	37023471	1847	1847	1847	1847	0
404	20231031	120700	37023471	1847	1847	1847	1847	0
405	20231031	120600	37023471	1847	1847	1847	1847	0
406	20231031	120500	37023471	1847	1847	1847	1847	0
407	20231031	120400	37023471	1847	1847	1847	1847	0
408	20231031	120300	37023471	1847	1847	1847	1847	0
409	20231031	120200	37023471	1847	1847	1847	1847	0
410	20231031	120100	37023471	1847	1847	1847	1847	0
411	20231031	120000	37023471	1847	1847	1847	1847	0
412	20231031	115900	37023471	1847	1847	1847	1847	0
413	20231031	115800	37023471	1847	1847	1847	1847	0
414	20231031	115700	37023471	1847	1847	1847	1847	0
415	20231031	115600	37023471	1847	1847	1847	1847	0
416	20231031	115500	37023471	1847	1847	1847	1847	0
417	20231031	115400	37023471	1847	1847	1847	1847	0
418	20231031	115300	37023471	1847	1847	1847	1847	0
419	20231031	115200	37023471	1847	1847	1847	1847	1
420	20231031	115100	37021624	1847	1847	1847	1847	0
421	20231031	115000	37021624	1847	1847	1847	1847	0
422	20231031	114900	37021624	1847	1847	1847	1847	0
423	20231031	114800	37021624	1847	1847	1847	1847	0
424	20231031	114700	37021624	1847	1847	1847	1847	0
425	20231031	114600	37021624	1847	1847	1847	1847	5
426	20231031	114500	37012389	1847	1847	1847	1847	0
427	20231031	114400	37012389	1847	1847	1847	1847	0
428	20231031	114300	37012389	1847	1847	1847	1847	0
429	20231031	114200	37012389	1847	1847	1847	1847	0
430	20231031	114100	37012389	1847	1847	1847	1847	0
431	20231031	114000	37012389	1847	1847	1847	1847	0
432	20231031	113900	37012389	1847	1847	1847	1847	0
433	20231031	113800	37012389	1847	1847	1847	1847	0
434	20231031	113700	37012389	1847	1847	1847	1847	0
435	20231031	113600	37012389	1847	1847	1847	1847	2
436	20231031	113500	37008695	1848	1848	1848	1848	0
437	20231031	113400	37008695	1848	1848	1848	1848	0
438	20231031	113300	37008695	1848	1848	1848	1848	0
439	20231031	113200	37008695	1848	1848	1848	1848	0
440	20231031	113100	37008695	1848	1848	1848	1848	0
441	20231031	113000	37008695	1848	1848	1848	1848	0
442	20231031	112900	37008695	1848	1848	1848	1848	12
443	20231031	112800	36986519	1847	1847	1847	1847	0
444	20231031	112700	36986519	1847	1847	1847	1847	40
445	20231031	112600	36912639	1847	1847	1847	1847	0
446	20231031	112500	36912639	1847	1847	1847	1847	0
447	20231031	112400	36912639	1847	1847	1847	1847	0
448	20231031	112300	36912639	1847	1847	1847	1847	0
449	20231031	112200	36912639	1847	1847	1847	1847	0
450	20231031	112100	36912639	1847	1847	1847	1847	0
451	20231031	112000	36912639	1847	1847	1847	1847	0
452	20231031	111900	36912639	1847	1847	1847	1847	0
453	20231031	111800	36912639	1847	1847	1847	1847	0
454	20231031	111700	36912639	1847	1847	1847	1847	0
455	20231031	111600	36912639	1847	1847	1847	1847	0
456	20231031	111500	36912639	1847	1847	1847	1847	0
457	20231031	111400	36912639	1847	1847	1847	1847	0
458	20231031	111300	36912639	1847	1847	1847	1847	0
459	20231031	111200	36912639	1847	1847	1847	1847	0
460	20231031	111100	36912639	1847	1847	1847	1847	0
461	20231031	111000	36912639	1847	1847	1847	1847	0
462	20231031	110900	36912639	1847	1847	1847	1847	0
463	20231031	110800	36912639	1847	1847	1847	1847	0
464	20231031	110700	36912639	1847	1847	1847	1847	0
465	20231031	110600	36912639	1847	1847	1847	1847	0
466	20231031	110500	36912639	1847	1847	1847	1847	0
467	20231031	110400	36912639	1847	1847	1847	1847	0
468	20231031	110300	36912639	1847	1847	1847	1847	0
469	20231031	110200	36912639	1847	1847	1847	1847	0
470	20231031	110100	36912639	1847	1847	1847	1847	0
471	20231031	110000	36912639	1847	1847	1847	1847	0
472	20231031	105900	36912639	1847	1847	1847	1847	0
473	20231031	105800	36912639	1847	1847	1847	1847	0
474	20231031	105700	36912639	1847	1847	1847	1847	0
475	20231031	105600	36912639	1847	1847	1847	1847	0
476	20231031	105500	36912639	1847	1847	1847	1847	2
477	20231031	105400	36908945	1834	1834	1834	1834	0
478	20231031	105300	36908945	1834	1834	1834	1834	60
479	20231031	105200	36798905	1834	1834	1834	1834	0
480	20231031	105100	36798905	1834	1834	1834	1834	0
481	20231031	105000	36798905	1834	1834	1834	1834	0
482	20231031	104900	36798905	1834	1835	1835	1834	300
483	20231031	104800	36248617	1848	1848	1848	1848	0
484	20231031	104700	36248617	1848	1848	1848	1848	0
485	20231031	104600	36248617	1848	1848	1848	1848	0
486	20231031	104500	36248617	1848	1848	1848	1848	0
487	20231031	104400	36248617	1848	1848	1848	1848	0
488	20231031	104300	36248617	1848	1848	1848	1848	0
489	20231031	104200	36248617	1848	1848	1848	1848	0
490	20231031	104100	36248617	1848	1848	1848	1848	0
491	20231031	104000	36248617	1848	1848	1848	1848	1
492	20231031	103900	36246769	1835	1835	1835	1835	0
493	20231031	103800	36246769	1835	1835	1835	1835	0
494	20231031	103700	36246769	1835	1835	1835	1835	0
495	20231031	103600	36246769	1835	1835	1835	1835	0
496	20231031	103500	36246769	1835	1835	1835	1835	0
497	20231031	103400	36246769	1835	1835	1835	1835	0
498	20231031	103300	36246769	1835	1835	1835	1835	0
499	20231031	103200	36246769	1835	1836	1836	1835	224
500	20231031	103100	35835624	1837	1837	1837	1837	0
501	20231031	103000	35835624	1837	1837	1837	1837	113
502	20231031	102900	35628043	1838	1838	1838	1838	0
503	20231031	102800	35628043	1838	1839	1839	1838	163
504	20231031	102700	35328417	1848	1848	1848	1848	0
505	20231031	102600	35328417	1848	1848	1848	1848	0
506	20231031	102500	35328417	1848	1848	1848	1848	0
507	20231031	102400	35328417	1848	1848	1848	1848	2
508	20231031	102300	35324721	1848	1848	1848	1848	0
509	20231031	102200	35324721	1848	1848	1848	1848	0
510	20231031	102100	35324721	1848	1848	1848	1848	2
511	20231031	102000	35321025	1848	1848	1848	1848	0
512	20231031	101900	35321025	1848	1848	1848	1848	0
513	20231031	101800	35321025	1848	1848	1848	1848	0
514	20231031	101700	35321025	1848	1848	1848	1848	0
515	20231031	101600	35321025	1848	1848	1848	1848	1
516	20231031	101500	35319177	1839	1839	1839	1839	0
517	20231031	101400	35319177	1839	1839	1839	1839	0
518	20231031	101300	35319177	1839	1839	1839	1839	0
519	20231031	101200	35319177	1839	1839	1839	1839	0
520	20231031	101100	35319177	1839	1839	1839	1839	0
521	20231031	101000	35319177	1839	1839	1839	1839	0
522	20231031	100900	35319177	1839	1839	1839	1839	0
523	20231031	100800	35319177	1839	1839	1839	1839	1
524	20231031	100700	35317338	1849	1849	1849	1849	0
525	20231031	100600	35317338	1849	1849	1849	1849	20
526	20231031	100500	35280358	1850	1849	1850	1849	1080
527	20231031	100400	33282448	1838	1838	1838	1838	20
528	20231031	100300	33245688	1839	1839	1839	1839	0
529	20231031	100200	33245688	1839	1839	1839	1839	0
530	20231031	100100	33245688	1839	1839	1839	1839	0
531	20231031	100000	33245688	1839	1839	1839	1839	10
532	20231031	095900	33227298	1839	1839	1839	1839	0
533	20231031	095800	33227298	1839	1839	1839	1839	0
534	20231031	095700	33227298	1839	1839	1839	1839	0
535	20231031	095600	33227298	1839	1839	1839	1839	0
536	20231031	095500	33227298	1839	1839	1839	1839	0
537	20231031	095400	33227298	1839	1839	1839	1839	0
538	20231031	095300	33227298	1839	1839	1839	1839	0
539	20231031	095200	33227298	1839	1839	1839	1839	200
540	20231031	095100	32859498	1850	1850	1850	1850	0
541	20231031	095000	32859498	1850	1850	1850	1850	1
542	20231031	094900	32857648	1850	1843	1850	1843	12950
543	20231031	094800	8905147	1845	1845	1845	1845	0
544	20231031	094700	8905147	1845	1845	1845	1845	0
545	20231031	094600	8905147	1845	1845	1845	1845	1
546	20231031	094500	8903302	1846	1846	1846	1846	0
547	20231031	094400	8903302	1846	1846	1846	1846	1
548	20231031	094300	8901456	1846	1846	1846	1846	0
549	20231031	094200	8901456	1846	1846	1846	1846	0
550	20231031	094100	8901456	1846	1846	1846	1846	0
551	20231031	094000	8901456	1846	1846	1846	1846	0
552	20231031	093900	8901456	1846	1846	1846	1846	0
553	20231031	093800	8901456	1846	1846	1846	1846	0
554	20231031	093700	8901456	1846	1846	1846	1846	0
555	20231031	093600	8901456	1846	1846	1846	1846	0
556	20231031	093500	8901456	1846	1846	1846	1846	0
557	20231031	093400	8901456	1846	1846	1846	1846	5
558	20231031	093300	8892226	1846	1846	1846	1846	0
559	20231031	093200	8892226	1846	1846	1846	1846	5
560	20231031	093100	8882996	1838	1838	1838	1838	1
561	20231031	093000	8881158	1838	1838	1838	1838	0
562	20231031	092900	8881158	1838	1838	1838	1838	0
563	20231031	092800	8881158	1838	1838	1838	1838	0
564	20231031	092700	8881158	1838	1838	1838	1838	0
565	20231031	092600	8881158	1838	1838	1838	1838	0
566	20231031	092500	8881158	1838	1838	1838	1838	0
567	20231031	092400	8881158	1838	1838	1838	1838	0
568	20231031	092300	8881158	1838	1839	1839	1838	180
569	20231031	092200	8550207	1833	1833	1833	1833	0
570	20231031	092100	8550207	1833	1833	1833	1833	0
571	20231031	092000	8550207	1833	1833	1833	1833	0
572	20231031	091900	8550207	1833	1833	1833	1833	0
573	20231031	091800	8550207	1833	1833	1833	1833	0
574	20231031	091700	8550207	1833	1835	1835	1833	370
575	20231031	091600	7871804	1835	1837	1837	1835	105
576	20231031	091500	7679125	1838	1839	1839	1838	101
577	20231031	091400	7493486	1839	1839	1839	1839	100
578	20231031	091300	7309586	1850	1850	1850	1850	0
579	20231031	091200	7309586	1850	1850	1850	1850	0
580	20231031	091100	7309586	1850	1850	1850	1850	0
581	20231031	091000	7309586	1850	1850	1850	1850	0
582	20231031	090900	7309586	1850	1852	1852	1850	110
583	20231031	090800	7106064	1852	1852	1852	1852	0
584	20231031	090700	7106064	1852	1852	1852	1852	0
585	20231031	090600	7106064	1852	1852	1852	1852	1
586	20231031	090500	7104212	1850	1850	1850	1850	10
587	20231031	090400	7085712	1852	1852	1852	1852	23
588	20231031	090300	7043116	1826	1826	1826	1826	0
589	20231031	090200	7043116	1826	1826	1826	1826	326
590	20231031	090100	6447840	1824	1824	1824	1824	0
591	20231031	090000	6447840	1824	1824	1824	1824	3535