KissMeData/010580/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	185400	92577085	1699	1699	1699	1699	1591
3	20231031	185300	92577085	1699	1699	1699	1699	0
4	20231031	185200	92577085	1699	1699	1699	1699	0
5	20231031	185100	92577085	1699	1699	1699	1699	0
6	20231031	185000	92577085	1699	1699	1699	1699	0
7	20231031	184900	92577085	1699	1699	1699	1699	0
8	20231031	184800	92577085	1699	1699	1699	1699	0
9	20231031	184700	92577085	1699	1699	1699	1699	0
10	20231031	184600	92577085	1699	1699	1699	1699	0
11	20231031	184500	92577085	1699	1699	1699	1699	0
12	20231031	184400	92577085	1699	1699	1699	1699	0
13	20231031	184300	92577085	1699	1699	1699	1699	0
14	20231031	184200	92577085	1699	1699	1699	1699	0
15	20231031	184100	92577085	1699	1699	1699	1699	0
16	20231031	184000	92577085	1699	1699	1699	1699	0
17	20231031	183900	92577085	1699	1699	1699	1699	0
18	20231031	183800	92577085	1699	1699	1699	1699	0
19	20231031	183700	92577085	1699	1699	1699	1699	0
20	20231031	183600	92577085	1699	1699	1699	1699	0
21	20231031	183500	92577085	1699	1699	1699	1699	0
22	20231031	183400	92577085	1699	1699	1699	1699	0
23	20231031	183300	92577085	1699	1699	1699	1699	0
24	20231031	183200	92577085	1699	1699	1699	1699	0
25	20231031	183100	92577085	1699	1699	1699	1699	0
26	20231031	183000	92577085	1699	1699	1699	1699	0
27	20231031	182900	92577085	1699	1699	1699	1699	0
28	20231031	182800	92577085	1699	1699	1699	1699	0
29	20231031	182700	92577085	1699	1699	1699	1699	0
30	20231031	182600	92577085	1699	1699	1699	1699	0
31	20231031	182500	92577085	1699	1699	1699	1699	0
32	20231031	182400	92577085	1699	1699	1699	1699	1591
33	20231031	182300	92577085	1699	1699	1699	1699	0
34	20231031	182200	92577085	1699	1699	1699	1699	0
35	20231031	182100	92577085	1699	1699	1699	1699	0
36	20231031	182000	92577085	1699	1699	1699	1699	0
37	20231031	181900	92577085	1699	1699	1699	1699	0
38	20231031	181800	92577085	1699	1699	1699	1699	0
39	20231031	181700	92577085	1699	1699	1699	1699	0
40	20231031	181600	92577085	1699	1699	1699	1699	0
41	20231031	181500	92577085	1699	1699	1699	1699	0
42	20231031	181400	92577085	1699	1699	1699	1699	0
43	20231031	181300	92577085	1699	1699	1699	1699	0
44	20231031	181200	92577085	1699	1699	1699	1699	0
45	20231031	181100	92577085	1699	1699	1699	1699	0
46	20231031	181000	92577085	1699	1699	1699	1699	0
47	20231031	180900	92577085	1699	1699	1699	1699	0
48	20231031	180800	92577085	1699	1699	1699	1699	0
49	20231031	180700	92577085	1699	1699	1699	1699	0
50	20231031	180600	92577085	1699	1699	1699	1699	0
51	20231031	180500	92577085	1699	1699	1699	1699	0
52	20231031	180400	92577085	1699	1699	1699	1699	0
53	20231031	180300	92577085	1699	1699	1699	1699	0
54	20231031	180200	92577085	1699	1699	1699	1699	0
55	20231031	180100	92577085	1699	1699	1699	1699	0
56	20231031	180000	92577085	1699	1699	1699	1699	0
57	20231031	175900	92577085	1699	1699	1699	1699	0
58	20231031	175800	92577085	1699	1699	1699	1699	0
59	20231031	175700	92577085	1699	1699	1699	1699	0
60	20231031	175600	92577085	1699	1699	1699	1699	0
61	20231031	175500	92577085	1699	1699	1699	1699	0
62	20231031	175400	92577085	1699	1699	1699	1699	1591
63	20231031	175300	92577085	1699	1699	1699	1699	0
64	20231031	175200	92577085	1699	1699	1699	1699	0
65	20231031	175100	92577085	1699	1699	1699	1699	0
66	20231031	175000	92577085	1699	1699	1699	1699	0
67	20231031	174900	92577085	1699	1699	1699	1699	0
68	20231031	174800	92577085	1699	1699	1699	1699	0
69	20231031	174700	92577085	1699	1699	1699	1699	0
70	20231031	174600	92577085	1699	1699	1699	1699	0
71	20231031	174500	92577085	1699	1699	1699	1699	0
72	20231031	174400	92577085	1699	1699	1699	1699	0
73	20231031	174300	92577085	1699	1699	1699	1699	0
74	20231031	174200	92577085	1699	1699	1699	1699	0
75	20231031	174100	92577085	1699	1699	1699	1699	0
76	20231031	174000	92577085	1699	1699	1699	1699	0
77	20231031	173900	92577085	1699	1699	1699	1699	0
78	20231031	173800	92577085	1699	1699	1699	1699	0
79	20231031	173700	92577085	1699	1699	1699	1699	0
80	20231031	173600	92577085	1699	1699	1699	1699	0
81	20231031	173500	92577085	1699	1699	1699	1699	0
82	20231031	173400	92577085	1699	1699	1699	1699	0
83	20231031	173300	92577085	1699	1699	1699	1699	0
84	20231031	173200	92577085	1699	1699	1699	1699	0
85	20231031	173100	92577085	1699	1699	1699	1699	0
86	20231031	173000	92577085	1699	1699	1699	1699	0
87	20231031	172900	92577085	1699	1699	1699	1699	0
88	20231031	172800	92577085	1699	1699	1699	1699	0
89	20231031	172700	92577085	1699	1699	1699	1699	0
90	20231031	172600	92577085	1699	1699	1699	1699	0
91	20231031	172500	92577085	1699	1699	1699	1699	0
92	20231031	172400	92577085	1699	1699	1699	1699	1591
93	20231031	172300	92577085	1699	1699	1699	1699	0
94	20231031	172200	92577085	1699	1699	1699	1699	0
95	20231031	172100	92577085	1699	1699	1699	1699	0
96	20231031	172000	92577085	1699	1699	1699	1699	0
97	20231031	171900	92577085	1699	1699	1699	1699	0
98	20231031	171800	92577085	1699	1699	1699	1699	0
99	20231031	171700	92577085	1699	1699	1699	1699	0
100	20231031	171600	92577085	1699	1699	1699	1699	0
101	20231031	171500	92577085	1699	1699	1699	1699	0
102	20231031	171400	92577085	1699	1699	1699	1699	0
103	20231031	171300	92577085	1699	1699	1699	1699	0
104	20231031	171200	92577085	1699	1699	1699	1699	0
105	20231031	171100	92577085	1699	1699	1699	1699	0
106	20231031	171000	92577085	1699	1699	1699	1699	0
107	20231031	170900	92577085	1699	1699	1699	1699	0
108	20231031	170800	92577085	1699	1699	1699	1699	0
109	20231031	170700	92577085	1699	1699	1699	1699	0
110	20231031	170600	92577085	1699	1699	1699	1699	0
111	20231031	170500	92577085	1699	1699	1699	1699	0
112	20231031	170400	92577085	1699	1699	1699	1699	0
113	20231031	170300	92577085	1699	1699	1699	1699	0
114	20231031	170200	92577085	1699	1699	1699	1699	0
115	20231031	170100	92577085	1699	1699	1699	1699	0
116	20231031	170000	92577085	1699	1699	1699	1699	0
117	20231031	165900	92577085	1699	1699	1699	1699	0
118	20231031	165800	92577085	1699	1699	1699	1699	0
119	20231031	165700	92577085	1699	1699	1699	1699	0
120	20231031	165600	92577085	1699	1699	1699	1699	0
121	20231031	165500	92577085	1699	1699	1699	1699	0
122	20231031	165400	92577085	1699	1699	1699	1699	1591
123	20231031	165300	92577085	1699	1699	1699	1699	0
124	20231031	165200	92577085	1699	1699	1699	1699	0
125	20231031	165100	92577085	1699	1699	1699	1699	0
126	20231031	165000	92577085	1699	1699	1699	1699	0
127	20231031	164900	92577085	1699	1699	1699	1699	0
128	20231031	164800	92577085	1699	1699	1699	1699	0
129	20231031	164700	92577085	1699	1699	1699	1699	0
130	20231031	164600	92577085	1699	1699	1699	1699	0
131	20231031	164500	92577085	1699	1699	1699	1699	0
132	20231031	164400	92577085	1699	1699	1699	1699	0
133	20231031	164300	92577085	1699	1699	1699	1699	0
134	20231031	164200	92577085	1699	1699	1699	1699	0
135	20231031	164100	92577085	1699	1699	1699	1699	0
136	20231031	164000	92577085	1699	1699	1699	1699	0
137	20231031	163900	92577085	1699	1699	1699	1699	0
138	20231031	163800	92577085	1699	1699	1699	1699	0
139	20231031	163700	92577085	1699	1699	1699	1699	0
140	20231031	163600	92577085	1699	1699	1699	1699	0
141	20231031	163500	92577085	1699	1699	1699	1699	0
142	20231031	163400	92577085	1699	1699	1699	1699	0
143	20231031	163300	92577085	1699	1699	1699	1699	0
144	20231031	163200	92577085	1699	1699	1699	1699	0
145	20231031	163100	92577085	1699	1699	1699	1699	0
146	20231031	163000	92577085	1699	1699	1699	1699	0
147	20231031	162900	92577085	1699	1699	1699	1699	0
148	20231031	162800	92577085	1699	1699	1699	1699	0
149	20231031	162700	92577085	1699	1699	1699	1699	0
150	20231031	162600	92577085	1699	1699	1699	1699	0
151	20231031	162500	92577085	1699	1699	1699	1699	0
152	20231031	162400	92577085	1699	1699	1699	1699	1591
153	20231031	162300	92577085	1699	1699	1699	1699	0
154	20231031	162200	92577085	1699	1699	1699	1699	0
155	20231031	162100	92577085	1699	1699	1699	1699	0
156	20231031	162000	92577085	1699	1699	1699	1699	0
157	20231031	161900	92577085	1699	1699	1699	1699	0
158	20231031	161800	92577085	1699	1699	1699	1699	0
159	20231031	161700	92577085	1699	1699	1699	1699	0
160	20231031	161600	92577085	1699	1699	1699	1699	0
161	20231031	161500	92577085	1699	1699	1699	1699	0
162	20231031	161400	92577085	1699	1699	1699	1699	0
163	20231031	161300	92577085	1699	1699	1699	1699	0
164	20231031	161200	92577085	1699	1699	1699	1699	0
165	20231031	161100	92577085	1699	1699	1699	1699	0
166	20231031	161000	92577085	1699	1699	1699	1699	0
167	20231031	160900	92577085	1699	1699	1699	1699	0
168	20231031	160800	92577085	1699	1699	1699	1699	0
169	20231031	160700	92577085	1699	1699	1699	1699	0
170	20231031	160600	92577085	1699	1699	1699	1699	0
171	20231031	160500	92577085	1699	1699	1699	1699	0
172	20231031	160400	92577085	1699	1699	1699	1699	0
173	20231031	160300	92577085	1699	1699	1699	1699	0
174	20231031	160200	92577085	1699	1699	1699	1699	0
175	20231031	160100	92577085	1699	1699	1699	1699	0
176	20231031	160000	92577085	1699	1699	1699	1699	0
177	20231031	155900	92577085	1699	1699	1699	1699	0
178	20231031	155800	92577085	1699	1699	1699	1699	0
179	20231031	155700	92577085	1699	1699	1699	1699	0
180	20231031	155600	92577085	1699	1699	1699	1699	0
181	20231031	155500	92577085	1699	1699	1699	1699	0
182	20231031	155400	92577085	1699	1699	1699	1699	1591
183	20231031	155300	92577085	1699	1699	1699	1699	0
184	20231031	155200	92577085	1699	1699	1699	1699	0
185	20231031	155100	92577085	1699	1699	1699	1699	0
186	20231031	155000	92577085	1699	1699	1699	1699	0
187	20231031	154900	92577085	1699	1699	1699	1699	0
188	20231031	154800	92577085	1699	1699	1699	1699	0
189	20231031	154700	92577085	1699	1699	1699	1699	0
190	20231031	154600	92577085	1699	1699	1699	1699	0
191	20231031	154500	92577085	1699	1699	1699	1699	0
192	20231031	154400	92577085	1699	1699	1699	1699	0
193	20231031	154300	92577085	1699	1699	1699	1699	0
194	20231031	154200	92577085	1699	1699	1699	1699	0
195	20231031	154100	92577085	1699	1699	1699	1699	0
196	20231031	154000	92577085	1699	1699	1699	1699	0
197	20231031	153900	92577085	1699	1699	1699	1699	0
198	20231031	153800	92577085	1699	1699	1699	1699	0
199	20231031	153700	92577085	1699	1699	1699	1699	0
200	20231031	153600	92577085	1699	1699	1699	1699	0
201	20231031	153500	92577085	1699	1699	1699	1699	0
202	20231031	153400	92577085	1699	1699	1699	1699	0
203	20231031	153300	92577085	1699	1699	1699	1699	0
204	20231031	153200	92577085	1699	1699	1699	1699	0
205	20231031	153100	92577085	1699	1699	1699	1699	0
206	20231031	153000	92577085	1699	1699	1699	1699	1591
207	20231031	152900	89873976	1695	1695	1695	1695	0
208	20231031	152800	89873976	1695	1695	1695	1695	0
209	20231031	152700	89873976	1695	1695	1695	1695	0
210	20231031	152600	89873976	1695	1695	1695	1695	0
211	20231031	152500	89873976	1695	1695	1695	1695	0
212	20231031	152400	89873976	1695	1695	1695	1695	0
213	20231031	152300	89873976	1695	1695	1695	1695	0
214	20231031	152200	89873976	1695	1695	1695	1695	0
215	20231031	152100	89873976	1695	1695	1695	1695	0
216	20231031	152000	89873976	1695	1695	1695	1695	0
217	20231031	151900	89873976	1695	1652	1695	1652	2577
218	20231031	151800	85532053	1659	1659	1659	1659	0
219	20231031	151700	85532053	1659	1659	1659	1659	1
220	20231031	151600	85530394	1651	1657	1657	1650	543
221	20231031	151500	84633450	1660	1659	1660	1659	3
222	20231031	151400	84628471	1660	1660	1660	1660	23
223	20231031	151300	84590291	1658	1658	1658	1658	0
224	20231031	151200	84590291	1658	1659	1659	1658	16
225	20231031	151100	84563753	1662	1662	1662	1662	178
226	20231031	151000	84267917	1661	1661	1661	1661	6
227	20231031	150900	84257951	1661	1661	1661	1661	0
228	20231031	150800	84257951	1661	1661	1661	1661	0
229	20231031	150700	84257951	1661	1661	1661	1661	2
230	20231031	150600	84254629	1662	1662	1662	1662	2
231	20231031	150500	84251305	1662	1652	1662	1651	391
232	20231031	150400	83605566	1652	1663	1663	1651	595
233	20231031	150300	82622814	1652	1665	1665	1651	563
234	20231031	150200	81690384	1670	1670	1670	1670	0
235	20231031	150100	81690384	1670	1670	1670	1670	13
236	20231031	150000	81668674	1672	1672	1672	1672	0
237	20231031	145900	81668674	1672	1672	1672	1672	0
238	20231031	145800	81668674	1672	1672	1672	1672	0
239	20231031	145700	81668674	1672	1672	1672	1672	0
240	20231031	145600	81668674	1672	1672	1672	1672	2
241	20231031	145500	81665330	1675	1675	1675	1675	0
242	20231031	145400	81665330	1675	1675	1675	1675	0
243	20231031	145300	81665330	1675	1675	1675	1675	0
244	20231031	145200	81665330	1675	1675	1675	1675	0
245	20231031	145100	81665330	1675	1675	1675	1675	0
246	20231031	145000	81665330	1675	1675	1675	1675	0
247	20231031	144900	81665330	1675	1675	1675	1675	0
248	20231031	144800	81665330	1675	1675	1675	1675	0
249	20231031	144700	81665330	1675	1675	1675	1675	0
250	20231031	144600	81665330	1675	1675	1675	1675	0
251	20231031	144500	81665330	1675	1673	1675	1673	500
252	20231031	144400	80828168	1665	1668	1668	1665	13
253	20231031	144300	80806505	1669	1671	1671	1669	15
254	20231031	144200	80781455	1675	1675	1675	1675	0
255	20231031	144100	80781455	1675	1675	1675	1675	0
256	20231031	144000	80781455	1675	1675	1675	1675	0
257	20231031	143900	80781455	1675	1666	1675	1666	200
258	20231031	143800	80447553	1666	1666	1666	1666	18
259	20231031	143700	80417565	1666	1666	1666	1666	0
260	20231031	143600	80417565	1666	1666	1688	1666	620
261	20231031	143500	79381994	1665	1665	1665	1665	0
262	20231031	143400	79381994	1665	1666	1666	1665	4
263	20231031	143300	79375331	1666	1654	1666	1654	261
264	20231031	143200	78940529	1665	1665	1665	1665	0
265	20231031	143100	78940529	1665	1665	1666	1665	409
266	20231031	143000	78259532	1665	1666	1666	1664	413
267	20231031	142900	77571794	1645	1677	1677	1643	5774
268	20231031	142800	68017722	1693	1693	1693	1693	0
269	20231031	142700	68017722	1693	1693	1693	1693	0
270	20231031	142600	68017722	1693	1693	1693	1693	0
271	20231031	142500	68017722	1693	1693	1693	1693	0
272	20231031	142400	68017722	1693	1693	1693	1693	0
273	20231031	142300	68017722	1693	1693	1693	1693	0
274	20231031	142200	68017722	1693	1693	1693	1693	0
275	20231031	142100	68017722	1693	1693	1693	1693	0
276	20231031	142000	68017722	1693	1693	1693	1693	0
277	20231031	141900	68017722	1693	1693	1693	1693	0
278	20231031	141800	68017722	1693	1693	1693	1693	0
279	20231031	141700	68017722	1693	1693	1693	1693	0
280	20231031	141600	68017722	1693	1693	1693	1693	0
281	20231031	141500	68017722	1693	1693	1693	1693	0
282	20231031	141400	68017722	1693	1693	1693	1693	0
283	20231031	141300	68017722	1693	1692	1693	1692	500
284	20231031	141200	67171423	1677	1677	1677	1677	0
285	20231031	141100	67171423	1677	1677	1677	1677	1
286	20231031	141000	67169746	1693	1693	1693	1693	0
287	20231031	140900	67169746	1693	1693	1693	1693	0
288	20231031	140800	67169746	1693	1693	1693	1693	96
289	20231031	140700	67007218	1693	1693	1693	1693	0
290	20231031	140600	67007218	1693	1693	1693	1693	0
291	20231031	140500	67007218	1693	1693	1693	1693	0
292	20231031	140400	67007218	1693	1693	1693	1693	0
293	20231031	140300	67007218	1693	1693	1693	1693	0
294	20231031	140200	67007218	1693	1693	1693	1693	0
295	20231031	140100	67007218	1693	1693	1693	1693	0
296	20231031	140000	67007218	1693	1693	1693	1693	0
297	20231031	135900	67007218	1693	1693	1693	1693	0
298	20231031	135800	67007218	1693	1693	1693	1693	0
299	20231031	135700	67007218	1693	1693	1693	1693	0
300	20231031	135600	67007218	1693	1693	1693	1693	0
301	20231031	135500	67007218	1693	1693	1693	1693	0
302	20231031	135400	67007218	1693	1693	1693	1693	0
303	20231031	135300	67007218	1693	1693	1693	1693	10
304	20231031	135200	66990288	1693	1677	1693	1677	1010
305	20231031	135100	65285671	1680	1680	1680	1680	0
306	20231031	135000	65285671	1680	1680	1680	1680	0
307	20231031	134900	65285671	1680	1680	1680	1680	0
308	20231031	134800	65285671	1680	1680	1680	1680	0
309	20231031	134700	65285671	1680	1680	1680	1680	1
310	20231031	134600	65283991	1680	1680	1680	1680	0
311	20231031	134500	65283991	1680	1680	1680	1680	0
312	20231031	134400	65283991	1680	1680	1680	1680	0
313	20231031	134300	65283991	1680	1680	1680	1680	0
314	20231031	134200	65283991	1680	1680	1680	1680	0
315	20231031	134100	65283991	1680	1680	1680	1680	0
316	20231031	134000	65283991	1680	1680	1680	1680	0
317	20231031	133900	65283991	1680	1680	1680	1680	0
318	20231031	133800	65283991	1680	1680	1680	1680	0
319	20231031	133700	65283991	1680	1680	1680	1680	0
320	20231031	133600	65283991	1680	1680	1680	1680	0
321	20231031	133500	65283991	1680	1680	1680	1680	0
322	20231031	133400	65283991	1680	1680	1680	1680	0
323	20231031	133300	65283991	1680	1680	1680	1680	0
324	20231031	133200	65283991	1680	1680	1680	1680	0
325	20231031	133100	65283991	1680	1678	1680	1678	870
326	20231031	133000	63824127	1678	1678	1678	1678	0
327	20231031	132900	63824127	1678	1678	1678	1678	0
328	20231031	132800	63824127	1678	1678	1678	1678	0
329	20231031	132700	63824127	1678	1678	1678	1678	0
330	20231031	132600	63824127	1678	1678	1678	1678	0
331	20231031	132500	63824127	1678	1678	1678	1678	0
332	20231031	132400	63824127	1678	1678	1678	1678	51
333	20231031	132300	63738549	1679	1679	1679	1679	0
334	20231031	132200	63738549	1679	1679	1679	1679	0
335	20231031	132100	63738549	1679	1679	1679	1679	8
336	20231031	132000	63725117	1680	1680	1680	1680	0
337	20231031	131900	63725117	1680	1680	1680	1680	0
338	20231031	131800	63725117	1680	1680	1680	1680	0
339	20231031	131700	63725117	1680	1680	1680	1680	400
340	20231031	131600	63053117	1679	1679	1679	1679	0
341	20231031	131500	63053117	1679	1679	1679	1679	0
342	20231031	131400	63053117	1679	1679	1679	1679	0
343	20231031	131300	63053117	1679	1679	1679	1679	0
344	20231031	131200	63053117	1679	1679	1679	1679	0
345	20231031	131100	63053117	1679	1679	1679	1679	4
346	20231031	131000	63046401	1680	1680	1680	1680	0
347	20231031	130900	63046401	1680	1680	1680	1680	0
348	20231031	130800	63046401	1680	1680	1680	1680	0
349	20231031	130700	63046401	1680	1680	1680	1680	0
350	20231031	130600	63046401	1680	1680	1680	1680	0
351	20231031	130500	63046401	1680	1680	1680	1680	0
352	20231031	130400	63046401	1680	1680	1680	1680	0
353	20231031	130300	63046401	1680	1680	1680	1680	0
354	20231031	130200	63046401	1680	1680	1680	1680	0
355	20231031	130100	63046401	1680	1680	1680	1680	0
356	20231031	130000	63046401	1680	1680	1680	1680	0
357	20231031	125900	63046401	1680	1680	1680	1680	0
358	20231031	125800	63046401	1680	1680	1680	1680	118
359	20231031	125700	62848161	1689	1689	1689	1689	0
360	20231031	125600	62848161	1689	1689	1689	1689	0
361	20231031	125500	62848161	1689	1689	1689	1689	0
362	20231031	125400	62848161	1689	1689	1689	1689	0
363	20231031	125300	62848161	1689	1689	1689	1689	0
364	20231031	125200	62848161	1689	1689	1689	1689	0
365	20231031	125100	62848161	1689	1689	1689	1689	1
366	20231031	125000	62846472	1689	1689	1689	1689	0
367	20231031	124900	62846472	1689	1671	1689	1671	9
368	20231031	124800	62831415	1671	1671	1671	1671	1
369	20231031	124700	62829744	1671	1671	1671	1671	1
370	20231031	124600	62828073	1689	1689	1689	1689	0
371	20231031	124500	62828073	1689	1689	1689	1689	0
372	20231031	124400	62828073	1689	1689	1689	1689	0
373	20231031	124300	62828073	1689	1668	1689	1668	501
374	20231031	124200	61982577	1687	1687	1687	1687	0
375	20231031	124100	61982577	1687	1687	1687	1687	0
376	20231031	124000	61982577	1687	1687	1687	1687	0
377	20231031	123900	61982577	1687	1687	1687	1687	0
378	20231031	123800	61982577	1687	1687	1687	1687	0
379	20231031	123700	61982577	1687	1687	1687	1687	0
380	20231031	123600	61982577	1687	1687	1687	1687	0
381	20231031	123500	61982577	1687	1687	1687	1687	14
382	20231031	123400	61958959	1690	1690	1690	1690	0
383	20231031	123300	61958959	1690	1690	1690	1690	0
384	20231031	123200	61958959	1690	1690	1690	1690	0
385	20231031	123100	61958959	1690	1690	1690	1690	0
386	20231031	123000	61958959	1690	1690	1690	1690	0
387	20231031	122900	61958959	1690	1671	1690	1665	1399
388	20231031	122800	59623236	1686	1686	1686	1686	1
389	20231031	122700	59621550	1671	1671	1671	1671	0
390	20231031	122600	59621550	1671	1671	1671	1671	0
391	20231031	122500	59621550	1671	1671	1671	1671	0
392	20231031	122400	59621550	1671	1673	1673	1671	100
393	20231031	122300	59454401	1689	1689	1689	1689	0
394	20231031	122200	59454401	1689	1689	1689	1689	1
395	20231031	122100	59452712	1689	1689	1689	1689	0
396	20231031	122000	59452712	1689	1689	1689	1689	0
397	20231031	121900	59452712	1689	1689	1689	1689	1
398	20231031	121800	59451023	1690	1690	1690	1690	0
399	20231031	121700	59451023	1690	1690	1690	1690	0
400	20231031	121600	59451023	1690	1690	1690	1690	0
401	20231031	121500	59451023	1690	1690	1690	1690	0
402	20231031	121400	59451023	1690	1690	1690	1690	0
403	20231031	121300	59451023	1690	1690	1690	1690	0
404	20231031	121200	59451023	1690	1690	1690	1690	0
405	20231031	121100	59451023	1690	1690	1690	1690	0
406	20231031	121000	59451023	1690	1690	1690	1690	0
407	20231031	120900	59451023	1690	1690	1690	1690	0
408	20231031	120800	59451023	1690	1690	1690	1690	0
409	20231031	120700	59451023	1690	1690	1690	1690	0
410	20231031	120600	59451023	1690	1687	1690	1687	1000
411	20231031	120500	57761523	1692	1680	1692	1680	200
412	20231031	120400	57424691	1666	1666	1666	1666	0
413	20231031	120300	57424691	1666	1666	1666	1666	0
414	20231031	120200	57424691	1666	1666	1666	1666	2785
415	20231031	120100	52784881	1666	1666	1666	1666	0
416	20231031	120000	52784881	1666	1666	1666	1666	2
417	20231031	115900	52781549	1666	1668	1668	1665	567
418	20231031	115800	51836343	1669	1670	1670	1669	402
419	20231031	115700	51165403	1683	1683	1683	1683	0
420	20231031	115600	51165403	1683	1683	1683	1683	0
421	20231031	115500	51165403	1683	1683	1683	1683	0
422	20231031	115400	51165403	1683	1683	1683	1683	1
423	20231031	115300	51163720	1683	1683	1683	1683	0
424	20231031	115200	51163720	1683	1683	1683	1683	0
425	20231031	115100	51163720	1683	1683	1683	1683	0
426	20231031	115000	51163720	1683	1683	1683	1683	0
427	20231031	114900	51163720	1683	1683	1683	1683	28
428	20231031	114800	51116596	1683	1683	1683	1683	0
429	20231031	114700	51116596	1683	1683	1683	1683	0
430	20231031	114600	51116596	1683	1683	1683	1683	0
431	20231031	114500	51116596	1683	1683	1683	1683	0
432	20231031	114400	51116596	1683	1683	1683	1683	0
433	20231031	114300	51116596	1683	1683	1683	1683	0
434	20231031	114200	51116596	1683	1683	1683	1683	102
435	20231031	114100	50944930	1683	1683	1683	1683	0
436	20231031	114000	50944930	1683	1683	1683	1683	0
437	20231031	113900	50944930	1683	1683	1683	1683	0
438	20231031	113800	50944930	1683	1683	1683	1683	0
439	20231031	113700	50944930	1683	1683	1683	1683	0
440	20231031	113600	50944930	1683	1683	1683	1683	11
441	20231031	113500	50926417	1691	1691	1691	1691	0
442	20231031	113400	50926417	1691	1691	1691	1691	0
443	20231031	113300	50926417	1691	1691	1691	1691	0
444	20231031	113200	50926417	1691	1691	1691	1691	59
445	20231031	113100	50826648	1696	1686	1696	1630	9711
446	20231031	113000	34681552	1686	1688	1688	1686	45
447	20231031	112900	34605646	1689	1692	1692	1689	1925
448	20231031	112800	31351516	1695	1695	1695	1695	0
449	20231031	112700	31351516	1695	1695	1695	1695	0
450	20231031	112600	31351516	1695	1695	1695	1695	0
451	20231031	112500	31351516	1695	1695	1695	1695	0
452	20231031	112400	31351516	1695	1695	1695	1695	0
453	20231031	112300	31351516	1695	1696	1696	1695	1441
454	20231031	112200	28908936	1696	1696	1696	1696	10
455	20231031	112100	28891976	1697	1697	1697	1697	0
456	20231031	112000	28891976	1697	1697	1697	1697	0
457	20231031	111900	28891976	1697	1697	1697	1697	2
458	20231031	111800	28888582	1702	1702	1702	1702	0
459	20231031	111700	28888582	1702	1702	1702	1702	0
460	20231031	111600	28888582	1702	1702	1702	1702	0
461	20231031	111500	28888582	1702	1702	1702	1702	0
462	20231031	111400	28888582	1702	1702	1702	1702	0
463	20231031	111300	28888582	1702	1702	1702	1702	0
464	20231031	111200	28888582	1702	1702	1702	1702	0
465	20231031	111100	28888582	1702	1702	1702	1702	0
466	20231031	111000	28888582	1702	1702	1702	1702	0
467	20231031	110900	28888582	1702	1702	1702	1702	0
468	20231031	110800	28888582	1702	1702	1702	1702	0
469	20231031	110700	28888582	1702	1702	1702	1702	0
470	20231031	110600	28888582	1702	1702	1702	1702	0
471	20231031	110500	28888582	1702	1702	1702	1702	3
472	20231031	110400	28883476	1703	1703	1703	1703	0
473	20231031	110300	28883476	1703	1703	1703	1703	0
474	20231031	110200	28883476	1703	1703	1703	1703	0
475	20231031	110100	28883476	1703	1703	1703	1703	0
476	20231031	110000	28883476	1703	1703	1703	1703	0
477	20231031	105900	28883476	1703	1703	1703	1703	0
478	20231031	105800	28883476	1703	1703	1703	1703	0
479	20231031	105700	28883476	1703	1696	1703	1696	653
480	20231031	105600	27772712	1696	1696	1696	1696	1753
481	20231031	105500	24799624	1696	1696	1696	1696	1
482	20231031	105400	24797928	1695	1695	1695	1695	0
483	20231031	105300	24797928	1695	1695	1695	1695	0
484	20231031	105200	24797928	1695	1695	1695	1695	0
485	20231031	105100	24797928	1695	1695	1695	1695	0
486	20231031	105000	24797928	1695	1695	1695	1695	0
487	20231031	104900	24797928	1695	1695	1695	1695	0
488	20231031	104800	24797928	1695	1695	1695	1695	0
489	20231031	104700	24797928	1695	1695	1695	1695	193
490	20231031	104600	24470793	1695	1695	1695	1695	0
491	20231031	104500	24470793	1695	1695	1695	1695	0
492	20231031	104400	24470793	1695	1695	1695	1695	0
493	20231031	104300	24470793	1695	1695	1695	1695	0
494	20231031	104200	24470793	1695	1695	1695	1695	0
495	20231031	104100	24470793	1695	1695	1695	1695	0
496	20231031	104000	24470793	1695	1695	1695	1695	0
497	20231031	103900	24470793	1695	1695	1695	1695	990
498	20231031	103800	22792743	1695	1695	1695	1695	10
499	20231031	103700	22775793	1695	1695	1695	1695	0
500	20231031	103600	22775793	1695	1695	1695	1695	0
501	20231031	103500	22775793	1695	1695	1695	1695	24
502	20231031	103400	22735113	1695	1695	1695	1695	0
503	20231031	103300	22735113	1695	1695	1695	1695	0
504	20231031	103200	22735113	1695	1695	1695	1695	0
505	20231031	103100	22735113	1695	1695	1695	1695	0
506	20231031	103000	22735113	1695	1695	1695	1695	0
507	20231031	102900	22735113	1695	1695	1695	1695	0
508	20231031	102800	22735113	1695	1695	1695	1695	0
509	20231031	102700	22735113	1695	1688	1695	1688	77
510	20231031	102600	22605130	1688	1688	1688	1688	0
511	20231031	102500	22605130	1688	1688	1688	1688	59
512	20231031	102400	22505538	1688	1696	1696	1688	1509
513	20231031	102300	19958338	1688	1688	1688	1688	0
514	20231031	102200	19958338	1688	1692	1696	1688	1170
515	20231031	102100	17979293	1691	1691	1691	1691	1
516	20231031	102000	17977602	1692	1692	1692	1692	0
517	20231031	101900	17977602	1692	1692	1692	1692	168
518	20231031	101800	17693346	1696	1696	1696	1696	3
519	20231031	101700	17688258	1696	1696	1696	1696	0
520	20231031	101600	17688258	1696	1696	1696	1696	21
521	20231031	101500	17652642	1696	1696	1696	1696	0
522	20231031	101400	17652642	1696	1696	1696	1696	1
523	20231031	101300	17650946	1696	1696	1696	1696	112
524	20231031	101200	17460994	1695	1695	1695	1695	0
525	20231031	101100	17460994	1695	1694	1695	1694	2
526	20231031	101000	17457605	1696	1696	1696	1696	1
527	20231031	100900	17455909	1688	1688	1688	1688	0
528	20231031	100800	17455909	1688	1688	1688	1688	0
529	20231031	100700	17455909	1688	1688	1688	1688	0
530	20231031	100600	17455909	1688	1688	1688	1688	411
531	20231031	100500	16762141	1688	1688	1688	1688	0
532	20231031	100400	16762141	1688	1691	1696	1688	2001
533	20231031	100300	13368801	1691	1691	1691	1691	2
534	20231031	100200	13365419	1687	1690	1690	1687	114
535	20231031	100100	13172777	1692	1696	1696	1692	1763
536	20231031	100000	10186233	1696	1699	1699	1696	2316
537	20231031	095900	6252924	1700	1700	1700	1700	2
538	20231031	095800	6249524	1700	1700	1700	1700	4
539	20231031	095700	6242724	1703	1703	1703	1703	0
540	20231031	095600	6242724	1703	1703	1703	1703	2
541	20231031	095500	6239318	1703	1703	1703	1703	0
542	20231031	095400	6239318	1703	1703	1703	1703	0
543	20231031	095300	6239318	1703	1703	1703	1703	0
544	20231031	095200	6239318	1703	1703	1703	1703	0
545	20231031	095100	6239318	1703	1703	1703	1703	0
546	20231031	095000	6239318	1703	1703	1703	1703	0
547	20231031	094900	6239318	1703	1703	1703	1703	0
548	20231031	094800	6239318	1703	1703	1703	1703	0
549	20231031	094700	6239318	1703	1703	1703	1703	0
550	20231031	094600	6239318	1703	1703	1703	1703	0
551	20231031	094500	6239318	1703	1703	1703	1703	0
552	20231031	094400	6239318	1703	1703	1703	1703	0
553	20231031	094300	6239318	1703	1703	1703	1703	0
554	20231031	094200	6239318	1703	1703	1703	1703	0
555	20231031	094100	6239318	1703	1703	1703	1703	0
556	20231031	094000	6239318	1703	1703	1703	1703	0
557	20231031	093900	6239318	1703	1703	1703	1703	0
558	20231031	093800	6239318	1703	1703	1703	1703	5
559	20231031	093700	6230803	1702	1702	1702	1702	0
560	20231031	093600	6230803	1702	1702	1702	1702	9
561	20231031	093500	6215485	1702	1702	1702	1702	0
562	20231031	093400	6215485	1702	1702	1702	1700	187
563	20231031	093300	5897534	1702	1702	1702	1702	0
564	20231031	093200	5897534	1702	1702	1702	1702	5
565	20231031	093100	5889024	1703	1706	1706	1703	2040
566	20231031	093000	2414898	1717	1717	1717	1717	0
567	20231031	092900	2414898	1717	1717	1717	1717	0
568	20231031	092800	2414898	1717	1717	1717	1717	2
569	20231031	092700	2411464	1720	1720	1720	1720	0
570	20231031	092600	2411464	1720	1720	1720	1720	0
571	20231031	092500	2411464	1720	1720	1720	1720	0
572	20231031	092400	2411464	1720	1720	1720	1720	0
573	20231031	092300	2411464	1720	1720	1720	1720	0
574	20231031	092200	2411464	1720	1720	1720	1720	0
575	20231031	092100	2411464	1720	1720	1720	1720	0
576	20231031	092000	2411464	1720	1720	1720	1720	0
577	20231031	091900	2411464	1720	1720	1720	1720	0
578	20231031	091800	2411464	1720	1720	1720	1720	1
579	20231031	091700	2409744	1703	1703	1703	1703	0
580	20231031	091600	2409744	1703	1708	1708	1703	541
581	20231031	091500	1488160	1730	1730	1730	1730	0
582	20231031	091400	1488160	1730	1730	1730	1730	0
583	20231031	091300	1488160	1730	1730	1730	1730	0
584	20231031	091200	1488160	1730	1730	1730	1730	10
585	20231031	091100	1470860	1730	1730	1730	1730	2
586	20231031	091000	1467400	1730	1730	1730	1730	2
587	20231031	090900	1463940	1730	1715	1730	1715	201
588	20231031	090800	1118100	1707	1707	1707	1707	1
589	20231031	090700	1116393	1715	1715	1715	1715	0
590	20231031	090600	1116393	1715	1715	1715	1715	1
591	20231031	090500	1114678	1735	1735	1735	1735	0
592	20231031	090400	1114678	1735	1735	1735	1735	5
593	20231031	090300	1106003	1737	1737	1737	1737	526
594	20231031	090200	192341	1715	1710	1715	1710	2
595	20231031	090100	188916	1702	1702	1702	1702	10
596	20231031	090000	171896	1702	1696	1702	1696	101