KissMeData/007980/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	185000	404970753	1681	1681	1681	1681	4094
3	20231031	184900	404970753	1681	1681	1681	1681	0
4	20231031	184800	404970753	1681	1681	1681	1681	0
5	20231031	184700	404970753	1681	1681	1681	1681	0
6	20231031	184600	404970753	1681	1681	1681	1681	0
7	20231031	184500	404970753	1681	1681	1681	1681	0
8	20231031	184400	404970753	1681	1681	1681	1681	0
9	20231031	184300	404970753	1681	1681	1681	1681	0
10	20231031	184200	404970753	1681	1681	1681	1681	0
11	20231031	184100	404970753	1681	1681	1681	1681	0
12	20231031	184000	404970753	1681	1681	1681	1681	0
13	20231031	183900	404970753	1681	1681	1681	1681	0
14	20231031	183800	404970753	1681	1681	1681	1681	0
15	20231031	183700	404970753	1681	1681	1681	1681	0
16	20231031	183600	404970753	1681	1681	1681	1681	0
17	20231031	183500	404970753	1681	1681	1681	1681	0
18	20231031	183400	404970753	1681	1681	1681	1681	0
19	20231031	183300	404970753	1681	1681	1681	1681	0
20	20231031	183200	404970753	1681	1681	1681	1681	0
21	20231031	183100	404970753	1681	1681	1681	1681	0
22	20231031	183000	404970753	1681	1681	1681	1681	0
23	20231031	182900	404970753	1681	1681	1681	1681	0
24	20231031	182800	404970753	1681	1681	1681	1681	0
25	20231031	182700	404970753	1681	1681	1681	1681	0
26	20231031	182600	404970753	1681	1681	1681	1681	0
27	20231031	182500	404970753	1681	1681	1681	1681	0
28	20231031	182400	404970753	1681	1681	1681	1681	0
29	20231031	182300	404970753	1681	1681	1681	1681	0
30	20231031	182200	404970753	1681	1681	1681	1681	0
31	20231031	182100	404970753	1681	1681	1681	1681	0
32	20231031	182000	404970753	1681	1681	1681	1681	4094
33	20231031	181900	404970753	1681	1681	1681	1681	0
34	20231031	181800	404970753	1681	1681	1681	1681	0
35	20231031	181700	404970753	1681	1681	1681	1681	0
36	20231031	181600	404970753	1681	1681	1681	1681	0
37	20231031	181500	404970753	1681	1681	1681	1681	0
38	20231031	181400	404970753	1681	1681	1681	1681	0
39	20231031	181300	404970753	1681	1681	1681	1681	0
40	20231031	181200	404970753	1681	1681	1681	1681	0
41	20231031	181100	404970753	1681	1681	1681	1681	0
42	20231031	181000	404970753	1681	1681	1681	1681	0
43	20231031	180900	404970753	1681	1681	1681	1681	0
44	20231031	180800	404970753	1681	1681	1681	1681	0
45	20231031	180700	404970753	1681	1681	1681	1681	0
46	20231031	180600	404970753	1681	1681	1681	1681	0
47	20231031	180500	404970753	1681	1681	1681	1681	0
48	20231031	180400	404970753	1681	1681	1681	1681	0
49	20231031	180300	404970753	1681	1681	1681	1681	0
50	20231031	180200	404970753	1681	1681	1681	1681	0
51	20231031	180100	404970753	1681	1681	1681	1681	0
52	20231031	180000	404970753	1681	1681	1681	1681	0
53	20231031	175900	404970753	1681	1681	1681	1681	0
54	20231031	175800	404970753	1681	1681	1681	1681	0
55	20231031	175700	404970753	1681	1681	1681	1681	0
56	20231031	175600	404970753	1681	1681	1681	1681	0
57	20231031	175500	404970753	1681	1681	1681	1681	0
58	20231031	175400	404970753	1681	1681	1681	1681	0
59	20231031	175300	404970753	1681	1681	1681	1681	0
60	20231031	175200	404970753	1681	1681	1681	1681	0
61	20231031	175100	404970753	1681	1681	1681	1681	0
62	20231031	175000	404970753	1681	1681	1681	1681	4094
63	20231031	174900	404970753	1681	1681	1681	1681	0
64	20231031	174800	404970753	1681	1681	1681	1681	0
65	20231031	174700	404970753	1681	1681	1681	1681	0
66	20231031	174600	404970753	1681	1681	1681	1681	0
67	20231031	174500	404970753	1681	1681	1681	1681	0
68	20231031	174400	404970753	1681	1681	1681	1681	0
69	20231031	174300	404970753	1681	1681	1681	1681	0
70	20231031	174200	404970753	1681	1681	1681	1681	0
71	20231031	174100	404970753	1681	1681	1681	1681	0
72	20231031	174000	404970753	1681	1681	1681	1681	0
73	20231031	173900	404970753	1681	1681	1681	1681	0
74	20231031	173800	404970753	1681	1681	1681	1681	0
75	20231031	173700	404970753	1681	1681	1681	1681	0
76	20231031	173600	404970753	1681	1681	1681	1681	0
77	20231031	173500	404970753	1681	1681	1681	1681	0
78	20231031	173400	404970753	1681	1681	1681	1681	0
79	20231031	173300	404970753	1681	1681	1681	1681	0
80	20231031	173200	404970753	1681	1681	1681	1681	0
81	20231031	173100	404970753	1681	1681	1681	1681	0
82	20231031	173000	404970753	1681	1681	1681	1681	0
83	20231031	172900	404970753	1681	1681	1681	1681	0
84	20231031	172800	404970753	1681	1681	1681	1681	0
85	20231031	172700	404970753	1681	1681	1681	1681	0
86	20231031	172600	404970753	1681	1681	1681	1681	0
87	20231031	172500	404970753	1681	1681	1681	1681	0
88	20231031	172400	404970753	1681	1681	1681	1681	0
89	20231031	172300	404970753	1681	1681	1681	1681	0
90	20231031	172200	404970753	1681	1681	1681	1681	0
91	20231031	172100	404970753	1681	1681	1681	1681	0
92	20231031	172000	404970753	1681	1681	1681	1681	4094
93	20231031	171900	404970753	1681	1681	1681	1681	0
94	20231031	171800	404970753	1681	1681	1681	1681	0
95	20231031	171700	404970753	1681	1681	1681	1681	0
96	20231031	171600	404970753	1681	1681	1681	1681	0
97	20231031	171500	404970753	1681	1681	1681	1681	0
98	20231031	171400	404970753	1681	1681	1681	1681	0
99	20231031	171300	404970753	1681	1681	1681	1681	0
100	20231031	171200	404970753	1681	1681	1681	1681	0
101	20231031	171100	404970753	1681	1681	1681	1681	0
102	20231031	171000	404970753	1681	1681	1681	1681	0
103	20231031	170900	404970753	1681	1681	1681	1681	0
104	20231031	170800	404970753	1681	1681	1681	1681	0
105	20231031	170700	404970753	1681	1681	1681	1681	0
106	20231031	170600	404970753	1681	1681	1681	1681	0
107	20231031	170500	404970753	1681	1681	1681	1681	0
108	20231031	170400	404970753	1681	1681	1681	1681	0
109	20231031	170300	404970753	1681	1681	1681	1681	0
110	20231031	170200	404970753	1681	1681	1681	1681	0
111	20231031	170100	404970753	1681	1681	1681	1681	0
112	20231031	170000	404970753	1681	1681	1681	1681	0
113	20231031	165900	404970753	1681	1681	1681	1681	0
114	20231031	165800	404970753	1681	1681	1681	1681	0
115	20231031	165700	404970753	1681	1681	1681	1681	0
116	20231031	165600	404970753	1681	1681	1681	1681	0
117	20231031	165500	404970753	1681	1681	1681	1681	0
118	20231031	165400	404970753	1681	1681	1681	1681	0
119	20231031	165300	404970753	1681	1681	1681	1681	0
120	20231031	165200	404970753	1681	1681	1681	1681	0
121	20231031	165100	404970753	1681	1681	1681	1681	0
122	20231031	165000	404970753	1681	1681	1681	1681	4094
123	20231031	164900	404970753	1681	1681	1681	1681	0
124	20231031	164800	404970753	1681	1681	1681	1681	0
125	20231031	164700	404970753	1681	1681	1681	1681	0
126	20231031	164600	404970753	1681	1681	1681	1681	0
127	20231031	164500	404970753	1681	1681	1681	1681	0
128	20231031	164400	404970753	1681	1681	1681	1681	0
129	20231031	164300	404970753	1681	1681	1681	1681	0
130	20231031	164200	404970753	1681	1681	1681	1681	0
131	20231031	164100	404970753	1681	1681	1681	1681	0
132	20231031	164000	404970753	1681	1681	1681	1681	0
133	20231031	163900	404970753	1681	1681	1681	1681	0
134	20231031	163800	404970753	1681	1681	1681	1681	0
135	20231031	163700	404970753	1681	1681	1681	1681	0
136	20231031	163600	404970753	1681	1681	1681	1681	0
137	20231031	163500	404970753	1681	1681	1681	1681	0
138	20231031	163400	404970753	1681	1681	1681	1681	0
139	20231031	163300	404970753	1681	1681	1681	1681	0
140	20231031	163200	404970753	1681	1681	1681	1681	0
141	20231031	163100	404970753	1681	1681	1681	1681	0
142	20231031	163000	404970753	1681	1681	1681	1681	0
143	20231031	162900	404970753	1681	1681	1681	1681	0
144	20231031	162800	404970753	1681	1681	1681	1681	0
145	20231031	162700	404970753	1681	1681	1681	1681	0
146	20231031	162600	404970753	1681	1681	1681	1681	0
147	20231031	162500	404970753	1681	1681	1681	1681	0
148	20231031	162400	404970753	1681	1681	1681	1681	0
149	20231031	162300	404970753	1681	1681	1681	1681	0
150	20231031	162200	404970753	1681	1681	1681	1681	0
151	20231031	162100	404970753	1681	1681	1681	1681	0
152	20231031	162000	404970753	1681	1681	1681	1681	4094
153	20231031	161900	404970753	1681	1681	1681	1681	0
154	20231031	161800	404970753	1681	1681	1681	1681	0
155	20231031	161700	404970753	1681	1681	1681	1681	0
156	20231031	161600	404970753	1681	1681	1681	1681	0
157	20231031	161500	404970753	1681	1681	1681	1681	0
158	20231031	161400	404970753	1681	1681	1681	1681	0
159	20231031	161300	404970753	1681	1681	1681	1681	0
160	20231031	161200	404970753	1681	1681	1681	1681	0
161	20231031	161100	404970753	1681	1681	1681	1681	0
162	20231031	161000	404970753	1681	1681	1681	1681	0
163	20231031	160900	404970753	1681	1681	1681	1681	0
164	20231031	160800	404970753	1681	1681	1681	1681	0
165	20231031	160700	404970753	1681	1681	1681	1681	0
166	20231031	160600	404970753	1681	1681	1681	1681	0
167	20231031	160500	404970753	1681	1681	1681	1681	0
168	20231031	160400	404970753	1681	1681	1681	1681	0
169	20231031	160300	404970753	1681	1681	1681	1681	0
170	20231031	160200	404970753	1681	1681	1681	1681	0
171	20231031	160100	404970753	1681	1681	1681	1681	0
172	20231031	160000	404970753	1681	1681	1681	1681	0
173	20231031	155900	404970753	1681	1681	1681	1681	0
174	20231031	155800	404970753	1681	1681	1681	1681	0
175	20231031	155700	404970753	1681	1681	1681	1681	0
176	20231031	155600	404970753	1681	1681	1681	1681	0
177	20231031	155500	404970753	1681	1681	1681	1681	0
178	20231031	155400	404970753	1681	1681	1681	1681	0
179	20231031	155300	404970753	1681	1681	1681	1681	0
180	20231031	155200	404970753	1681	1681	1681	1681	0
181	20231031	155100	404970753	1681	1681	1681	1681	0
182	20231031	155000	404970753	1681	1681	1681	1681	4094
183	20231031	154900	404970753	1681	1681	1681	1681	0
184	20231031	154800	404970753	1681	1681	1681	1681	0
185	20231031	154700	404970753	1681	1681	1681	1681	0
186	20231031	154600	404970753	1681	1681	1681	1681	0
187	20231031	154500	404970753	1681	1681	1681	1681	0
188	20231031	154400	404970753	1681	1681	1681	1681	0
189	20231031	154300	404970753	1681	1681	1681	1681	0
190	20231031	154200	404970753	1681	1681	1681	1681	0
191	20231031	154100	404970753	1681	1681	1681	1681	0
192	20231031	154000	404970753	1681	1681	1681	1681	0
193	20231031	153900	404970753	1681	1681	1681	1681	0
194	20231031	153800	404970753	1681	1681	1681	1681	0
195	20231031	153700	404970753	1681	1681	1681	1681	0
196	20231031	153600	404970753	1681	1681	1681	1681	0
197	20231031	153500	404970753	1681	1681	1681	1681	0
198	20231031	153400	404970753	1681	1681	1681	1681	0
199	20231031	153300	404970753	1681	1681	1681	1681	0
200	20231031	153200	404970753	1681	1681	1681	1681	0
201	20231031	153100	404970753	1681	1681	1681	1681	0
202	20231031	153000	404970753	1681	1681	1681	1681	4094
203	20231031	152900	398088739	1688	1688	1688	1688	0
204	20231031	152800	398088739	1688	1688	1688	1688	0
205	20231031	152700	398088739	1688	1688	1688	1688	0
206	20231031	152600	398088739	1688	1688	1688	1688	0
207	20231031	152500	398088739	1688	1688	1688	1688	0
208	20231031	152400	398088739	1688	1688	1688	1688	0
209	20231031	152300	398088739	1688	1688	1688	1688	0
210	20231031	152200	398088739	1688	1688	1688	1688	0
211	20231031	152100	398088739	1688	1688	1688	1688	0
212	20231031	152000	398088739	1688	1688	1688	1688	0
213	20231031	151900	398088739	1688	1684	1688	1683	238
214	20231031	151800	397688169	1688	1688	1688	1688	0
215	20231031	151700	397688169	1688	1684	1688	1684	13
216	20231031	151600	397666265	1684	1684	1684	1684	400
217	20231031	151500	396992665	1683	1683	1683	1683	500
218	20231031	151400	396151165	1683	1683	1683	1683	500
219	20231031	151300	395309665	1691	1691	1691	1691	0
220	20231031	151200	395309665	1691	1691	1691	1691	1
221	20231031	151100	395307974	1691	1691	1691	1691	8
222	20231031	151000	395294446	1691	1691	1691	1691	1
223	20231031	150900	395292755	1696	1696	1696	1696	0
224	20231031	150800	395292755	1696	1696	1696	1696	0
225	20231031	150700	395292755	1696	1696	1696	1696	0
226	20231031	150600	395292755	1696	1696	1696	1696	0
227	20231031	150500	395292755	1696	1696	1696	1696	0
228	20231031	150400	395292755	1696	1696	1696	1696	0
229	20231031	150300	395292755	1696	1696	1696	1696	420
230	20231031	150200	394580435	1697	1685	1697	1685	160
231	20231031	150100	394310481	1685	1685	1685	1685	0
232	20231031	150000	394310481	1685	1685	1685	1685	0
233	20231031	145900	394310481	1685	1682	1685	1682	255
234	20231031	145800	393881556	1683	1683	1683	1683	0
235	20231031	145700	393881556	1683	1683	1683	1683	0
236	20231031	145600	393881556	1683	1683	1683	1683	349
237	20231031	145500	393294189	1681	1681	1681	1681	0
238	20231031	145400	393294189	1681	1681	1681	1681	0
239	20231031	145300	393294189	1681	1681	1681	1681	0
240	20231031	145200	393294189	1681	1681	1681	1681	0
241	20231031	145100	393294189	1681	1681	1681	1680	2568
242	20231031	145000	388978269	1681	1681	1681	1681	10
243	20231031	144900	388961459	1685	1677	1685	1677	1351
244	20231031	144800	386695824	1685	1685	1685	1685	0
245	20231031	144700	386695824	1685	1685	1685	1685	1
246	20231031	144600	386694139	1677	1684	1684	1677	2605
247	20231031	144500	382324198	1685	1685	1685	1685	0
248	20231031	144400	382324198	1685	1685	1685	1685	0
249	20231031	144300	382324198	1685	1685	1685	1685	0
250	20231031	144200	382324198	1685	1678	1685	1673	20149
251	20231031	144100	348548526	1679	1679	1679	1679	1000
252	20231031	144000	346869526	1694	1694	1694	1694	0
253	20231031	143900	346869526	1694	1694	1694	1694	0
254	20231031	143800	346869526	1694	1694	1694	1694	1
255	20231031	143700	346867832	1678	1678	1678	1678	1004
256	20231031	143600	345183120	1686	1686	1686	1686	0
257	20231031	143500	345183120	1686	1686	1686	1686	0
258	20231031	143400	345183120	1686	1686	1686	1686	0
259	20231031	143300	345183120	1686	1686	1686	1686	0
260	20231031	143200	345183120	1686	1686	1686	1686	0
261	20231031	143100	345183120	1686	1686	1686	1686	502
262	20231031	143000	344336748	1686	1686	1686	1686	0
263	20231031	142900	344336748	1686	1686	1686	1686	827
264	20231031	142800	342942426	1675	1675	1675	1675	0
265	20231031	142700	342942426	1675	1686	1686	1675	19381
266	20231031	142600	310436971	1686	1686	1686	1686	0
267	20231031	142500	310436971	1686	1686	1686	1686	0
268	20231031	142400	310436971	1686	1686	1686	1686	1
269	20231031	142300	310435285	1678	1682	1682	1678	12000
270	20231031	142200	290292245	1689	1689	1689	1689	0
271	20231031	142100	290292245	1689	1689	1689	1689	0
272	20231031	142000	290292245	1689	1681	1689	1679	16286
273	20231031	141900	262892809	1679	1687	1687	1679	23100
274	20231031	141800	224031715	1698	1698	1698	1698	0
275	20231031	141700	224031715	1698	1698	1698	1698	12
276	20231031	141600	224011339	1698	1691	1698	1691	1200
277	20231031	141500	221975988	1690	1686	1690	1686	570
278	20231031	141400	221012740	1689	1687	1689	1687	3555
279	20231031	141300	215010337	1686	1686	1686	1686	0
280	20231031	141200	215010337	1686	1686	1686	1686	430
281	20231031	141100	214285357	1686	1679	1686	1679	502
282	20231031	141000	213442485	1678	1678	1678	1678	0
283	20231031	140900	213442485	1678	1685	1685	1678	5001
284	20231031	140800	205015807	1685	1685	1685	1685	0
285	20231031	140700	205015807	1685	1685	1685	1685	1124
286	20231031	140600	203121867	1684	1684	1684	1684	904
287	20231031	140500	201599531	1684	1684	1684	1684	4
288	20231031	140400	201592795	1679	1679	1679	1679	0
289	20231031	140300	201592795	1679	1679	1679	1679	0
290	20231031	140200	201592795	1679	1679	1679	1679	0
291	20231031	140100	201592795	1679	1679	1679	1679	0
292	20231031	140000	201592795	1679	1679	1679	1679	618
293	20231031	135900	200555173	1679	1679	1679	1679	150
294	20231031	135800	200303323	1679	1679	1679	1679	731
295	20231031	135700	199075974	1679	1680	1680	1679	1500
296	20231031	135600	196557274	1681	1681	1681	1681	0
297	20231031	135500	196557274	1681	1681	1681	1681	0
298	20231031	135400	196557274	1681	1681	1681	1681	11
299	20231031	135300	196538783	1683	1684	1684	1683	2
300	20231031	135200	196535416	1685	1685	1685	1685	0
301	20231031	135100	196535416	1685	1680	1685	1680	27
302	20231031	135000	196490051	1680	1680	1680	1680	0
303	20231031	134900	196490051	1680	1680	1680	1680	0
304	20231031	134800	196490051	1680	1680	1680	1680	3
305	20231031	134700	196485011	1680	1680	1680	1680	0
306	20231031	134600	196485011	1680	1681	1681	1680	471
307	20231031	134500	195693404	1680	1680	1680	1680	0
308	20231031	134400	195693404	1680	1680	1680	1680	0
309	20231031	134300	195693404	1680	1680	1680	1680	0
310	20231031	134200	195693404	1680	1680	1680	1680	0
311	20231031	134100	195693404	1680	1680	1680	1680	7
312	20231031	134000	195681644	1680	1680	1680	1680	1
313	20231031	133900	195679964	1680	1680	1680	1680	0
314	20231031	133800	195679964	1680	1679	1680	1679	507
315	20231031	133700	194828704	1679	1680	1680	1679	364
316	20231031	133600	194217543	1680	1680	1680	1680	0
317	20231031	133500	194217543	1680	1680	1680	1680	0
318	20231031	133400	194217543	1680	1680	1680	1680	0
319	20231031	133300	194217543	1680	1680	1680	1680	0
320	20231031	133200	194217543	1680	1680	1680	1680	0
321	20231031	133100	194217543	1680	1680	1680	1680	3444
322	20231031	133000	188431623	1685	1685	1685	1685	0
323	20231031	132900	188431623	1685	1685	1685	1685	0
324	20231031	132800	188431623	1685	1685	1685	1685	0
325	20231031	132700	188431623	1685	1685	1685	1685	0
326	20231031	132600	188431623	1685	1685	1685	1685	0
327	20231031	132500	188431623	1685	1680	1685	1680	295
328	20231031	132400	187936013	1684	1684	1684	1684	8
329	20231031	132300	187922541	1684	1684	1684	1684	1
330	20231031	132200	187920857	1683	1685	1685	1683	83
331	20231031	132100	187781163	1685	1685	1685	1685	0
332	20231031	132000	187781163	1685	1685	1685	1685	0
333	20231031	131900	187781163	1685	1685	1685	1685	0
334	20231031	131800	187781163	1685	1685	1685	1685	0
335	20231031	131700	187781163	1685	1685	1685	1685	0
336	20231031	131600	187781163	1685	1685	1685	1685	0
337	20231031	131500	187781163	1685	1685	1685	1685	1
338	20231031	131400	187779478	1685	1685	1685	1685	0
339	20231031	131300	187779478	1685	1685	1685	1685	0
340	20231031	131200	187779478	1685	1685	1685	1685	0
341	20231031	131100	187779478	1685	1685	1685	1685	1
342	20231031	131000	187777793	1678	1679	1679	1678	10
343	20231031	130900	187761012	1685	1685	1685	1685	0
344	20231031	130800	187761012	1685	1685	1685	1685	0
345	20231031	130700	187761012	1685	1685	1685	1685	778
346	20231031	130600	186450082	1685	1685	1685	1685	0
347	20231031	130500	186450082	1685	1685	1685	1685	30
348	20231031	130400	186399532	1685	1685	1685	1685	0
349	20231031	130300	186399532	1685	1685	1685	1685	0
350	20231031	130200	186399532	1685	1685	1685	1685	200
351	20231031	130100	186062532	1685	1685	1685	1685	0
352	20231031	130000	186062532	1685	1685	1685	1685	2
353	20231031	125900	186059162	1685	1685	1685	1685	0
354	20231031	125800	186059162	1685	1685	1685	1685	0
355	20231031	125700	186059162	1685	1685	1685	1685	1
356	20231031	125600	186057477	1678	1678	1678	1678	50
357	20231031	125500	185973577	1685	1685	1685	1685	2
358	20231031	125400	185970207	1685	1685	1685	1685	0
359	20231031	125300	185970207	1685	1685	1685	1685	0
360	20231031	125200	185970207	1685	1685	1685	1685	101
361	20231031	125100	185800022	1685	1685	1685	1685	3
362	20231031	125000	185794967	1679	1679	1679	1679	0
363	20231031	124900	185794967	1679	1679	1679	1679	57
364	20231031	124800	185699264	1680	1681	1681	1680	1614
365	20231031	124700	182987197	1681	1681	1681	1681	0
366	20231031	124600	182987197	1681	1681	1681	1681	0
367	20231031	124500	182987197	1681	1681	1681	1681	0
368	20231031	124400	182987197	1681	1681	1681	1681	0
369	20231031	124300	182987197	1681	1681	1681	1681	0
370	20231031	124200	182987197	1681	1681	1681	1681	0
371	20231031	124100	182987197	1681	1681	1681	1681	1057
372	20231031	124000	181210380	1682	1682	1682	1682	0
373	20231031	123900	181210380	1682	1682	1682	1682	2018
374	20231031	123800	177816104	1685	1685	1685	1685	0
375	20231031	123700	177816104	1685	1685	1685	1685	59
376	20231031	123600	177716689	1685	1685	1685	1685	2
377	20231031	123500	177713319	1686	1686	1686	1686	1
378	20231031	123400	177711633	1688	1688	1688	1688	1
379	20231031	123300	177709945	1687	1682	1687	1680	178
380	20231031	123200	177410686	1680	1680	1680	1680	0
381	20231031	123100	177410686	1680	1680	1680	1680	36
382	20231031	123000	177350206	1680	1680	1680	1680	0
383	20231031	122900	177350206	1680	1680	1680	1680	1
384	20231031	122800	177348526	1676	1676	1676	1676	0
385	20231031	122700	177348526	1676	1676	1676	1676	176
386	20231031	122600	177053550	1678	1678	1678	1678	0
387	20231031	122500	177053550	1678	1678	1678	1678	0
388	20231031	122400	177053550	1678	1678	1678	1678	500
389	20231031	122300	176214550	1680	1680	1680	1680	0
390	20231031	122200	176214550	1680	1680	1680	1680	4
391	20231031	122100	176207830	1679	1679	1679	1679	0
392	20231031	122000	176207830	1679	1680	1680	1679	6
393	20231031	121900	176197752	1678	1678	1678	1678	30
394	20231031	121800	176147412	1680	1680	1680	1680	0
395	20231031	121700	176147412	1680	1679	1680	1679	2
396	20231031	121600	176144053	1680	1680	1680	1680	0
397	20231031	121500	176144053	1680	1676	1680	1675	551
398	20231031	121400	175220733	1680	1680	1680	1680	0
399	20231031	121300	175220733	1680	1680	1680	1677	655
400	20231031	121200	174122289	1678	1678	1678	1678	103
401	20231031	121100	173949455	1679	1680	1680	1678	1002
402	20231031	121000	172267039	1682	1683	1683	1680	9479
403	20231031	120900	156337645	1683	1683	1683	1683	100
404	20231031	120800	156169345	1694	1694	1694	1694	0
405	20231031	120700	156169345	1694	1695	1695	1694	170
406	20231031	120600	155881265	1695	1689	1695	1684	311
407	20231031	120500	155356836	1685	1685	1685	1685	1
408	20231031	120400	155355151	1690	1690	1690	1690	0
409	20231031	120300	155355151	1690	1690	1690	1690	1
410	20231031	120200	155353461	1685	1685	1685	1685	2244
411	20231031	120100	151572321	1685	1685	1685	1684	791
412	20231031	120000	150239542	1685	1689	1690	1685	16347
413	20231031	115900	122682609	1690	1689	1690	1689	5
414	20231031	115800	122674161	1688	1688	1688	1688	1
415	20231031	115700	122672473	1688	1688	1688	1688	2
416	20231031	115600	122669097	1694	1694	1694	1694	0
417	20231031	115500	122669097	1694	1688	1694	1688	230
418	20231031	115400	122280797	1690	1690	1690	1690	0
419	20231031	115300	122280797	1690	1690	1690	1690	0
420	20231031	115200	122280797	1690	1690	1690	1690	100
421	20231031	115100	122111797	1699	1699	1699	1699	0
422	20231031	115000	122111797	1699	1699	1699	1699	0
423	20231031	114900	122111797	1699	1699	1699	1699	0
424	20231031	114800	122111797	1699	1698	1699	1698	2
425	20231031	114700	122108400	1699	1699	1699	1699	0
426	20231031	114600	122108400	1699	1699	1699	1699	0
427	20231031	114500	122108400	1699	1692	1699	1692	2001
428	20231031	114400	118722701	1692	1691	1692	1687	1590
429	20231031	114300	116040357	1691	1688	1691	1688	657
430	20231031	114200	114929421	1688	1691	1691	1688	1245
431	20231031	114100	112827346	1692	1692	1692	1692	0
432	20231031	114000	112827346	1692	1693	1693	1690	1295
433	20231031	113900	110637993	1692	1692	1692	1692	4
434	20231031	113800	110631225	1700	1700	1700	1700	0
435	20231031	113700	110631225	1700	1700	1700	1700	0
436	20231031	113600	110631225	1700	1700	1700	1700	0
437	20231031	113500	110631225	1700	1700	1700	1700	0
438	20231031	113400	110631225	1700	1692	1700	1692	267
439	20231031	113300	110179213	1692	1692	1692	1692	700
440	20231031	113200	108994813	1702	1702	1702	1702	0
441	20231031	113100	108994813	1702	1702	1702	1702	0
442	20231031	113000	108994813	1702	1693	1702	1693	721
443	20231031	112900	107773942	1693	1702	1702	1693	4382
444	20231031	112800	100348688	1697	1697	1697	1697	0
445	20231031	112700	100348688	1697	1701	1701	1697	216
446	20231031	112600	99982104	1701	1701	1701	1701	92
447	20231031	112500	99825612	1701	1701	1701	1701	0
448	20231031	112400	99825612	1701	1701	1701	1701	0
449	20231031	112300	99825612	1701	1701	1701	1701	5
450	20231031	112200	99817107	1701	1701	1701	1701	0
451	20231031	112100	99817107	1701	1701	1701	1701	1
452	20231031	112000	99815406	1704	1704	1704	1704	2
453	20231031	111900	99811998	1696	1697	1697	1696	1111
454	20231031	111800	97927182	1704	1704	1704	1704	0
455	20231031	111700	97927182	1704	1704	1704	1704	0
456	20231031	111600	97927182	1704	1704	1704	1704	2
457	20231031	111500	97923774	1705	1705	1705	1705	1756
458	20231031	111400	94929794	1705	1705	1705	1705	1
459	20231031	111300	94928089	1696	1696	1696	1696	12
460	20231031	111200	94907737	1705	1705	1705	1705	0
461	20231031	111100	94907737	1705	1704	1705	1703	5
462	20231031	111000	94899217	1706	1706	1706	1706	0
463	20231031	110900	94899217	1706	1706	1706	1706	0
464	20231031	110800	94899217	1706	1706	1706	1706	0
465	20231031	110700	94899217	1706	1705	1706	1705	2
466	20231031	110600	94895806	1700	1700	1700	1700	1606
467	20231031	110500	92165606	1700	1700	1700	1700	0
468	20231031	110400	92165606	1700	1700	1700	1700	0
469	20231031	110300	92165606	1700	1700	1700	1700	0
470	20231031	110200	92165606	1700	1700	1700	1700	48
471	20231031	110100	92084006	1707	1707	1707	1707	0
472	20231031	110000	92084006	1707	1707	1707	1707	1
473	20231031	105900	92082299	1700	1700	1700	1700	0
474	20231031	105800	92082299	1700	1700	1700	1700	0
475	20231031	105700	92082299	1700	1700	1700	1700	1
476	20231031	105600	92080599	1701	1707	1707	1701	4
477	20231031	105500	92073777	1700	1703	1703	1700	3001
478	20231031	105400	86967737	1708	1708	1708	1708	292
479	20231031	105300	86469001	1703	1709	1709	1703	2
480	20231031	105200	86465589	1708	1708	1708	1708	0
481	20231031	105100	86465589	1708	1708	1708	1708	0
482	20231031	105000	86465589	1708	1708	1708	1708	0
483	20231031	104900	86465589	1708	1708	1708	1708	500
484	20231031	104800	85611589	1709	1707	1709	1707	500
485	20231031	104700	84757091	1708	1708	1708	1708	0
486	20231031	104600	84757091	1708	1708	1708	1703	29
487	20231031	104500	84707694	1702	1702	1702	1702	0
488	20231031	104400	84707694	1702	1702	1702	1702	0
489	20231031	104300	84707694	1702	1702	1702	1702	0
490	20231031	104200	84707694	1702	1702	1702	1702	0
491	20231031	104100	84707694	1702	1702	1702	1702	0
492	20231031	104000	84707694	1702	1702	1702	1702	0
493	20231031	103900	84707694	1702	1702	1702	1702	0
494	20231031	103800	84707694	1702	1702	1702	1702	0
495	20231031	103700	84707694	1702	1702	1702	1702	0
496	20231031	103600	84707694	1702	1702	1702	1702	0
497	20231031	103500	84707694	1702	1702	1702	1702	1
498	20231031	103400	84705992	1709	1709	1709	1709	0
499	20231031	103300	84705992	1709	1701	1709	1701	840
500	20231031	103200	83277144	1701	1701	1701	1701	1161
501	20231031	103100	81302283	1700	1700	1700	1700	104
502	20231031	103000	81125483	1700	1700	1700	1700	82
503	20231031	102900	80986083	1700	1700	1700	1700	0
504	20231031	102800	80986083	1700	1695	1700	1695	34
505	20231031	102700	80928288	1700	1700	1700	1700	0
506	20231031	102600	80928288	1700	1700	1700	1700	0
507	20231031	102500	80928288	1700	1700	1700	1700	0
508	20231031	102400	80928288	1700	1700	1700	1700	29
509	20231031	102300	80878988	1700	1692	1700	1692	51
510	20231031	102200	80792688	1692	1699	1699	1692	6664
511	20231031	102100	69493953	1699	1699	1699	1699	1
512	20231031	102000	69492254	1699	1699	1699	1699	20
513	20231031	101900	69458274	1698	1698	1698	1698	2
514	20231031	101800	69454878	1698	1698	1698	1698	0
515	20231031	101700	69454878	1698	1698	1698	1698	0
516	20231031	101600	69454878	1698	1698	1698	1698	2253
517	20231031	101500	65629284	1698	1698	1698	1698	1311
518	20231031	101400	63403206	1697	1700	1700	1697	4778
519	20231031	101300	55285520	1701	1704	1704	1701	3095
520	20231031	101200	50013457	1706	1708	1708	1706	21
521	20231031	101100	49977611	1710	1710	1710	1710	200
522	20231031	101000	49635611	1712	1712	1712	1712	0
523	20231031	100900	49635611	1712	1712	1712	1712	0
524	20231031	100800	49635611	1712	1709	1712	1709	200
525	20231031	100700	49293331	1712	1712	1712	1712	0
526	20231031	100600	49293331	1712	1712	1712	1712	0
527	20231031	100500	49293331	1712	1703	1712	1703	62
528	20231031	100400	49187736	1703	1703	1703	1703	6
529	20231031	100300	49177518	1702	1702	1702	1702	0
530	20231031	100200	49177518	1702	1705	1714	1701	2254
531	20231031	100100	45342028	1705	1705	1705	1705	300
532	20231031	100000	44830528	1704	1704	1704	1704	1
533	20231031	095900	44828824	1705	1705	1705	1705	0
534	20231031	095800	44828824	1705	1705	1705	1705	1383
535	20231031	095700	42470809	1705	1705	1705	1705	0
536	20231031	095600	42470809	1705	1705	1705	1705	0
537	20231031	095500	42470809	1705	1705	1705	1705	1
538	20231031	095400	42469104	1706	1711	1711	1706	741
539	20231031	095300	41202053	1712	1715	1717	1712	18
540	20231031	095200	41171211	1719	1719	1719	1719	0
541	20231031	095100	41171211	1719	1719	1719	1719	0
542	20231031	095000	41171211	1719	1719	1719	1719	3
543	20231031	094900	41166054	1719	1719	1719	1719	300
544	20231031	094800	40650354	1719	1719	1719	1719	10
545	20231031	094700	40633164	1719	1719	1719	1719	1
546	20231031	094600	40631445	1714	1714	1714	1714	190
547	20231031	094500	40305785	1714	1714	1714	1714	0
548	20231031	094400	40305785	1714	1714	1714	1714	0
549	20231031	094300	40305785	1714	1714	1714	1714	10
550	20231031	094200	40288645	1714	1726	1726	1714	5897
551	20231031	094100	30146985	1733	1733	1733	1733	1
552	20231031	094000	30145252	1728	1728	1728	1728	5
553	20231031	093900	30136612	1733	1733	1733	1733	1
554	20231031	093800	30134879	1733	1733	1733	1733	5
555	20231031	093700	30126214	1728	1728	1728	1728	1
556	20231031	093600	30124486	1735	1735	1735	1735	0
557	20231031	093500	30124486	1735	1735	1735	1735	0
558	20231031	093400	30124486	1735	1735	1735	1735	3
559	20231031	093300	30119281	1735	1735	1735	1735	0
560	20231031	093200	30119281	1735	1735	1735	1724	811
561	20231031	093100	28720243	1736	1726	1736	1725	3729
562	20231031	093000	22285979	1736	1736	1736	1736	0
563	20231031	092900	22285979	1736	1736	1736	1736	0
564	20231031	092800	22285979	1736	1736	1736	1736	300
565	20231031	092700	21765179	1736	1736	1736	1736	8
566	20231031	092600	21751291	1736	1736	1736	1736	1
567	20231031	092500	21749555	1726	1726	1726	1726	1
568	20231031	092400	21747829	1736	1736	1736	1736	1
569	20231031	092300	21746093	1726	1726	1726	1726	36
570	20231031	092200	21683957	1726	1738	1738	1726	1051
571	20231031	092100	19869895	1730	1730	1730	1730	0
572	20231031	092000	19869895	1730	1734	1738	1730	1381
573	20231031	091900	17477936	1740	1740	1740	1740	0
574	20231031	091800	17477936	1740	1739	1740	1739	7
575	20231031	091700	17465762	1739	1739	1739	1739	19
576	20231031	091600	17432721	1741	1741	1741	1741	10
577	20231031	091500	17415311	1741	1739	1741	1739	52
578	20231031	091400	17324881	1741	1741	1741	1741	1
579	20231031	091300	17323140	1739	1733	1739	1733	501
580	20231031	091200	16451907	1742	1742	1742	1742	114
581	20231031	091100	16253319	1742	1742	1742	1742	816
582	20231031	091000	14831847	1743	1743	1743	1743	0
583	20231031	090900	14831847	1743	1740	1743	1740	113
584	20231031	090800	14635075	1741	1731	1741	1731	5010
585	20231031	090700	5952700	1731	1729	1732	1729	1553
586	20231031	090600	3266363	1734	1734	1734	1734	0
587	20231031	090500	3266363	1734	1730	1734	1729	61
588	20231031	090400	3160831	1734	1730	1734	1730	96
589	20231031	090300	2994747	1736	1736	1736	1736	0
590	20231031	090200	2994747	1736	1736	1736	1736	0
591	20231031	090100	2994747	1736	1729	1736	1729	60
592	20231031	090000	2891000	1729	1727	1729	1727	1674