KissMeData/256630/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	205000	23851933	1534	1534	1534	1534	175
3	20231031	204900	23851933	1534	1534	1534	1534	0
4	20231031	204800	23851933	1534	1534	1534	1534	0
5	20231031	204700	23851933	1534	1534	1534	1534	0
6	20231031	204600	23851933	1534	1534	1534	1534	0
7	20231031	204500	23851933	1534	1534	1534	1534	0
8	20231031	204400	23851933	1534	1534	1534	1534	0
9	20231031	204300	23851933	1534	1534	1534	1534	0
10	20231031	204200	23851933	1534	1534	1534	1534	0
11	20231031	204100	23851933	1534	1534	1534	1534	0
12	20231031	204000	23851933	1534	1534	1534	1534	0
13	20231031	203900	23851933	1534	1534	1534	1534	0
14	20231031	203800	23851933	1534	1534	1534	1534	0
15	20231031	203700	23851933	1534	1534	1534	1534	0
16	20231031	203600	23851933	1534	1534	1534	1534	0
17	20231031	203500	23851933	1534	1534	1534	1534	0
18	20231031	203400	23851933	1534	1534	1534	1534	0
19	20231031	203300	23851933	1534	1534	1534	1534	0
20	20231031	203200	23851933	1534	1534	1534	1534	0
21	20231031	203100	23851933	1534	1534	1534	1534	0
22	20231031	203000	23851933	1534	1534	1534	1534	0
23	20231031	202900	23851933	1534	1534	1534	1534	0
24	20231031	202800	23851933	1534	1534	1534	1534	0
25	20231031	202700	23851933	1534	1534	1534	1534	0
26	20231031	202600	23851933	1534	1534	1534	1534	0
27	20231031	202500	23851933	1534	1534	1534	1534	0
28	20231031	202400	23851933	1534	1534	1534	1534	0
29	20231031	202300	23851933	1534	1534	1534	1534	0
30	20231031	202200	23851933	1534	1534	1534	1534	0
31	20231031	202100	23851933	1534	1534	1534	1534	0
32	20231031	202000	23851933	1534	1534	1534	1534	175
33	20231031	201900	23851933	1534	1534	1534	1534	0
34	20231031	201800	23851933	1534	1534	1534	1534	0
35	20231031	201700	23851933	1534	1534	1534	1534	0
36	20231031	201600	23851933	1534	1534	1534	1534	0
37	20231031	201500	23851933	1534	1534	1534	1534	0
38	20231031	201400	23851933	1534	1534	1534	1534	0
39	20231031	201300	23851933	1534	1534	1534	1534	0
40	20231031	201200	23851933	1534	1534	1534	1534	0
41	20231031	201100	23851933	1534	1534	1534	1534	0
42	20231031	201000	23851933	1534	1534	1534	1534	0
43	20231031	200900	23851933	1534	1534	1534	1534	0
44	20231031	200800	23851933	1534	1534	1534	1534	0
45	20231031	200700	23851933	1534	1534	1534	1534	0
46	20231031	200600	23851933	1534	1534	1534	1534	0
47	20231031	200500	23851933	1534	1534	1534	1534	0
48	20231031	200400	23851933	1534	1534	1534	1534	0
49	20231031	200300	23851933	1534	1534	1534	1534	0
50	20231031	200200	23851933	1534	1534	1534	1534	0
51	20231031	200100	23851933	1534	1534	1534	1534	0
52	20231031	200000	23851933	1534	1534	1534	1534	0
53	20231031	195900	23851933	1534	1534	1534	1534	0
54	20231031	195800	23851933	1534	1534	1534	1534	0
55	20231031	195700	23851933	1534	1534	1534	1534	0
56	20231031	195600	23851933	1534	1534	1534	1534	0
57	20231031	195500	23851933	1534	1534	1534	1534	0
58	20231031	195400	23851933	1534	1534	1534	1534	0
59	20231031	195300	23851933	1534	1534	1534	1534	0
60	20231031	195200	23851933	1534	1534	1534	1534	0
61	20231031	195100	23851933	1534	1534	1534	1534	0
62	20231031	195000	23851933	1534	1534	1534	1534	175
63	20231031	194900	23851933	1534	1534	1534	1534	0
64	20231031	194800	23851933	1534	1534	1534	1534	0
65	20231031	194700	23851933	1534	1534	1534	1534	0
66	20231031	194600	23851933	1534	1534	1534	1534	0
67	20231031	194500	23851933	1534	1534	1534	1534	0
68	20231031	194400	23851933	1534	1534	1534	1534	0
69	20231031	194300	23851933	1534	1534	1534	1534	0
70	20231031	194200	23851933	1534	1534	1534	1534	0
71	20231031	194100	23851933	1534	1534	1534	1534	0
72	20231031	194000	23851933	1534	1534	1534	1534	0
73	20231031	193900	23851933	1534	1534	1534	1534	0
74	20231031	193800	23851933	1534	1534	1534	1534	0
75	20231031	193700	23851933	1534	1534	1534	1534	0
76	20231031	193600	23851933	1534	1534	1534	1534	0
77	20231031	193500	23851933	1534	1534	1534	1534	0
78	20231031	193400	23851933	1534	1534	1534	1534	0
79	20231031	193300	23851933	1534	1534	1534	1534	0
80	20231031	193200	23851933	1534	1534	1534	1534	0
81	20231031	193100	23851933	1534	1534	1534	1534	0
82	20231031	193000	23851933	1534	1534	1534	1534	0
83	20231031	192900	23851933	1534	1534	1534	1534	0
84	20231031	192800	23851933	1534	1534	1534	1534	0
85	20231031	192700	23851933	1534	1534	1534	1534	0
86	20231031	192600	23851933	1534	1534	1534	1534	0
87	20231031	192500	23851933	1534	1534	1534	1534	0
88	20231031	192400	23851933	1534	1534	1534	1534	0
89	20231031	192300	23851933	1534	1534	1534	1534	0
90	20231031	192200	23851933	1534	1534	1534	1534	0
91	20231031	192100	23851933	1534	1534	1534	1534	0
92	20231031	192000	23851933	1534	1534	1534	1534	175
93	20231031	191900	23851933	1534	1534	1534	1534	0
94	20231031	191800	23851933	1534	1534	1534	1534	0
95	20231031	191700	23851933	1534	1534	1534	1534	0
96	20231031	191600	23851933	1534	1534	1534	1534	0
97	20231031	191500	23851933	1534	1534	1534	1534	0
98	20231031	191400	23851933	1534	1534	1534	1534	0
99	20231031	191300	23851933	1534	1534	1534	1534	0
100	20231031	191200	23851933	1534	1534	1534	1534	0
101	20231031	191100	23851933	1534	1534	1534	1534	0
102	20231031	191000	23851933	1534	1534	1534	1534	0
103	20231031	190900	23851933	1534	1534	1534	1534	0
104	20231031	190800	23851933	1534	1534	1534	1534	0
105	20231031	190700	23851933	1534	1534	1534	1534	0
106	20231031	190600	23851933	1534	1534	1534	1534	0
107	20231031	190500	23851933	1534	1534	1534	1534	0
108	20231031	190400	23851933	1534	1534	1534	1534	0
109	20231031	190300	23851933	1534	1534	1534	1534	0
110	20231031	190200	23851933	1534	1534	1534	1534	0
111	20231031	190100	23851933	1534	1534	1534	1534	0
112	20231031	190000	23851933	1534	1534	1534	1534	0
113	20231031	185900	23851933	1534	1534	1534	1534	0
114	20231031	185800	23851933	1534	1534	1534	1534	0
115	20231031	185700	23851933	1534	1534	1534	1534	0
116	20231031	185600	23851933	1534	1534	1534	1534	0
117	20231031	185500	23851933	1534	1534	1534	1534	0
118	20231031	185400	23851933	1534	1534	1534	1534	0
119	20231031	185300	23851933	1534	1534	1534	1534	0
120	20231031	185200	23851933	1534	1534	1534	1534	0
121	20231031	185100	23851933	1534	1534	1534	1534	0
122	20231031	185000	23851933	1534	1534	1534	1534	175
123	20231031	184900	23851933	1534	1534	1534	1534	0
124	20231031	184800	23851933	1534	1534	1534	1534	0
125	20231031	184700	23851933	1534	1534	1534	1534	0
126	20231031	184600	23851933	1534	1534	1534	1534	0
127	20231031	184500	23851933	1534	1534	1534	1534	0
128	20231031	184400	23851933	1534	1534	1534	1534	0
129	20231031	184300	23851933	1534	1534	1534	1534	0
130	20231031	184200	23851933	1534	1534	1534	1534	0
131	20231031	184100	23851933	1534	1534	1534	1534	0
132	20231031	184000	23851933	1534	1534	1534	1534	0
133	20231031	183900	23851933	1534	1534	1534	1534	0
134	20231031	183800	23851933	1534	1534	1534	1534	0
135	20231031	183700	23851933	1534	1534	1534	1534	0
136	20231031	183600	23851933	1534	1534	1534	1534	0
137	20231031	183500	23851933	1534	1534	1534	1534	0
138	20231031	183400	23851933	1534	1534	1534	1534	0
139	20231031	183300	23851933	1534	1534	1534	1534	0
140	20231031	183200	23851933	1534	1534	1534	1534	0
141	20231031	183100	23851933	1534	1534	1534	1534	0
142	20231031	183000	23851933	1534	1534	1534	1534	0
143	20231031	182900	23851933	1534	1534	1534	1534	0
144	20231031	182800	23851933	1534	1534	1534	1534	0
145	20231031	182700	23851933	1534	1534	1534	1534	0
146	20231031	182600	23851933	1534	1534	1534	1534	0
147	20231031	182500	23851933	1534	1534	1534	1534	0
148	20231031	182400	23851933	1534	1534	1534	1534	0
149	20231031	182300	23851933	1534	1534	1534	1534	0
150	20231031	182200	23851933	1534	1534	1534	1534	0
151	20231031	182100	23851933	1534	1534	1534	1534	0
152	20231031	182000	23851933	1534	1534	1534	1534	175
153	20231031	181900	23851933	1534	1534	1534	1534	0
154	20231031	181800	23851933	1534	1534	1534	1534	0
155	20231031	181700	23851933	1534	1534	1534	1534	0
156	20231031	181600	23851933	1534	1534	1534	1534	0
157	20231031	181500	23851933	1534	1534	1534	1534	0
158	20231031	181400	23851933	1534	1534	1534	1534	0
159	20231031	181300	23851933	1534	1534	1534	1534	0
160	20231031	181200	23851933	1534	1534	1534	1534	0
161	20231031	181100	23851933	1534	1534	1534	1534	0
162	20231031	181000	23851933	1534	1534	1534	1534	0
163	20231031	180900	23851933	1534	1534	1534	1534	0
164	20231031	180800	23851933	1534	1534	1534	1534	0
165	20231031	180700	23851933	1534	1534	1534	1534	0
166	20231031	180600	23851933	1534	1534	1534	1534	0
167	20231031	180500	23851933	1534	1534	1534	1534	0
168	20231031	180400	23851933	1534	1534	1534	1534	0
169	20231031	180300	23851933	1534	1534	1534	1534	0
170	20231031	180200	23851933	1534	1534	1534	1534	0
171	20231031	180100	23851933	1534	1534	1534	1534	0
172	20231031	180000	23851933	1534	1534	1534	1534	0
173	20231031	175900	23851933	1534	1534	1534	1534	0
174	20231031	175800	23851933	1534	1534	1534	1534	0
175	20231031	175700	23851933	1534	1534	1534	1534	0
176	20231031	175600	23851933	1534	1534	1534	1534	0
177	20231031	175500	23851933	1534	1534	1534	1534	0
178	20231031	175400	23851933	1534	1534	1534	1534	0
179	20231031	175300	23851933	1534	1534	1534	1534	0
180	20231031	175200	23851933	1534	1534	1534	1534	0
181	20231031	175100	23851933	1534	1534	1534	1534	0
182	20231031	175000	23851933	1534	1534	1534	1534	175
183	20231031	174900	23851933	1534	1534	1534	1534	0
184	20231031	174800	23851933	1534	1534	1534	1534	0
185	20231031	174700	23851933	1534	1534	1534	1534	0
186	20231031	174600	23851933	1534	1534	1534	1534	0
187	20231031	174500	23851933	1534	1534	1534	1534	0
188	20231031	174400	23851933	1534	1534	1534	1534	0
189	20231031	174300	23851933	1534	1534	1534	1534	0
190	20231031	174200	23851933	1534	1534	1534	1534	0
191	20231031	174100	23851933	1534	1534	1534	1534	0
192	20231031	174000	23851933	1534	1534	1534	1534	0
193	20231031	173900	23851933	1534	1534	1534	1534	0
194	20231031	173800	23851933	1534	1534	1534	1534	0
195	20231031	173700	23851933	1534	1534	1534	1534	0
196	20231031	173600	23851933	1534	1534	1534	1534	0
197	20231031	173500	23851933	1534	1534	1534	1534	0
198	20231031	173400	23851933	1534	1534	1534	1534	0
199	20231031	173300	23851933	1534	1534	1534	1534	0
200	20231031	173200	23851933	1534	1534	1534	1534	0
201	20231031	173100	23851933	1534	1534	1534	1534	0
202	20231031	173000	23851933	1534	1534	1534	1534	0
203	20231031	172900	23851933	1534	1534	1534	1534	0
204	20231031	172800	23851933	1534	1534	1534	1534	0
205	20231031	172700	23851933	1534	1534	1534	1534	0
206	20231031	172600	23851933	1534	1534	1534	1534	0
207	20231031	172500	23851933	1534	1534	1534	1534	0
208	20231031	172400	23851933	1534	1534	1534	1534	0
209	20231031	172300	23851933	1534	1534	1534	1534	0
210	20231031	172200	23851933	1534	1534	1534	1534	0
211	20231031	172100	23851933	1534	1534	1534	1534	0
212	20231031	172000	23851933	1534	1534	1534	1534	175
213	20231031	171900	23851933	1534	1534	1534	1534	0
214	20231031	171800	23851933	1534	1534	1534	1534	0
215	20231031	171700	23851933	1534	1534	1534	1534	0
216	20231031	171600	23851933	1534	1534	1534	1534	0
217	20231031	171500	23851933	1534	1534	1534	1534	0
218	20231031	171400	23851933	1534	1534	1534	1534	0
219	20231031	171300	23851933	1534	1534	1534	1534	0
220	20231031	171200	23851933	1534	1534	1534	1534	0
221	20231031	171100	23851933	1534	1534	1534	1534	0
222	20231031	171000	23851933	1534	1534	1534	1534	0
223	20231031	170900	23851933	1534	1534	1534	1534	0
224	20231031	170800	23851933	1534	1534	1534	1534	0
225	20231031	170700	23851933	1534	1534	1534	1534	0
226	20231031	170600	23851933	1534	1534	1534	1534	0
227	20231031	170500	23851933	1534	1534	1534	1534	0
228	20231031	170400	23851933	1534	1534	1534	1534	0
229	20231031	170300	23851933	1534	1534	1534	1534	0
230	20231031	170200	23851933	1534	1534	1534	1534	0
231	20231031	170100	23851933	1534	1534	1534	1534	0
232	20231031	170000	23851933	1534	1534	1534	1534	0
233	20231031	165900	23851933	1534	1534	1534	1534	0
234	20231031	165800	23851933	1534	1534	1534	1534	0
235	20231031	165700	23851933	1534	1534	1534	1534	0
236	20231031	165600	23851933	1534	1534	1534	1534	0
237	20231031	165500	23851933	1534	1534	1534	1534	0
238	20231031	165400	23851933	1534	1534	1534	1534	0
239	20231031	165300	23851933	1534	1534	1534	1534	0
240	20231031	165200	23851933	1534	1534	1534	1534	0
241	20231031	165100	23851933	1534	1534	1534	1534	0
242	20231031	165000	23851933	1534	1534	1534	1534	175
243	20231031	164900	23851933	1534	1534	1534	1534	0
244	20231031	164800	23851933	1534	1534	1534	1534	0
245	20231031	164700	23851933	1534	1534	1534	1534	0
246	20231031	164600	23851933	1534	1534	1534	1534	0
247	20231031	164500	23851933	1534	1534	1534	1534	0
248	20231031	164400	23851933	1534	1534	1534	1534	0
249	20231031	164300	23851933	1534	1534	1534	1534	0
250	20231031	164200	23851933	1534	1534	1534	1534	0
251	20231031	164100	23851933	1534	1534	1534	1534	0
252	20231031	164000	23851933	1534	1534	1534	1534	0
253	20231031	163900	23851933	1534	1534	1534	1534	0
254	20231031	163800	23851933	1534	1534	1534	1534	0
255	20231031	163700	23851933	1534	1534	1534	1534	0
256	20231031	163600	23851933	1534	1534	1534	1534	0
257	20231031	163500	23851933	1534	1534	1534	1534	0
258	20231031	163400	23851933	1534	1534	1534	1534	0
259	20231031	163300	23851933	1534	1534	1534	1534	0
260	20231031	163200	23851933	1534	1534	1534	1534	0
261	20231031	163100	23851933	1534	1534	1534	1534	0
262	20231031	163000	23851933	1534	1534	1534	1534	0
263	20231031	162900	23851933	1534	1534	1534	1534	0
264	20231031	162800	23851933	1534	1534	1534	1534	0
265	20231031	162700	23851933	1534	1534	1534	1534	0
266	20231031	162600	23851933	1534	1534	1534	1534	0
267	20231031	162500	23851933	1534	1534	1534	1534	0
268	20231031	162400	23851933	1534	1534	1534	1534	0
269	20231031	162300	23851933	1534	1534	1534	1534	0
270	20231031	162200	23851933	1534	1534	1534	1534	0
271	20231031	162100	23851933	1534	1534	1534	1534	0
272	20231031	162000	23851933	1534	1534	1534	1534	175
273	20231031	161900	23851933	1534	1534	1534	1534	0
274	20231031	161800	23851933	1534	1534	1534	1534	0
275	20231031	161700	23851933	1534	1534	1534	1534	0
276	20231031	161600	23851933	1534	1534	1534	1534	0
277	20231031	161500	23851933	1534	1534	1534	1534	0
278	20231031	161400	23851933	1534	1534	1534	1534	0
279	20231031	161300	23851933	1534	1534	1534	1534	0
280	20231031	161200	23851933	1534	1534	1534	1534	0
281	20231031	161100	23851933	1534	1534	1534	1534	0
282	20231031	161000	23851933	1534	1534	1534	1534	0
283	20231031	160900	23851933	1534	1534	1534	1534	0
284	20231031	160800	23851933	1534	1534	1534	1534	0
285	20231031	160700	23851933	1534	1534	1534	1534	0
286	20231031	160600	23851933	1534	1534	1534	1534	0
287	20231031	160500	23851933	1534	1534	1534	1534	0
288	20231031	160400	23851933	1534	1534	1534	1534	0
289	20231031	160300	23851933	1534	1534	1534	1534	0
290	20231031	160200	23851933	1534	1534	1534	1534	0
291	20231031	160100	23851933	1534	1534	1534	1534	0
292	20231031	160000	23851933	1534	1534	1534	1534	0
293	20231031	155900	23851933	1534	1534	1534	1534	0
294	20231031	155800	23851933	1534	1534	1534	1534	0
295	20231031	155700	23851933	1534	1534	1534	1534	0
296	20231031	155600	23851933	1534	1534	1534	1534	0
297	20231031	155500	23851933	1534	1534	1534	1534	0
298	20231031	155400	23851933	1534	1534	1534	1534	0
299	20231031	155300	23851933	1534	1534	1534	1534	0
300	20231031	155200	23851933	1534	1534	1534	1534	0
301	20231031	155100	23851933	1534	1534	1534	1534	0
302	20231031	155000	23851933	1534	1534	1534	1534	175
303	20231031	154900	23851933	1534	1534	1534	1534	0
304	20231031	154800	23851933	1534	1534	1534	1534	0
305	20231031	154700	23851933	1534	1534	1534	1534	0
306	20231031	154600	23851933	1534	1534	1534	1534	0
307	20231031	154500	23851933	1534	1534	1534	1534	0
308	20231031	154400	23851933	1534	1534	1534	1534	0
309	20231031	154300	23851933	1534	1534	1534	1534	0
310	20231031	154200	23851933	1534	1534	1534	1534	0
311	20231031	154100	23851933	1534	1534	1534	1534	0
312	20231031	154000	23851933	1534	1534	1534	1534	0
313	20231031	153900	23851933	1534	1534	1534	1534	0
314	20231031	153800	23851933	1534	1534	1534	1534	0
315	20231031	153700	23851933	1534	1534	1534	1534	0
316	20231031	153600	23851933	1534	1534	1534	1534	0
317	20231031	153500	23851933	1534	1534	1534	1534	0
318	20231031	153400	23851933	1534	1534	1534	1534	0
319	20231031	153300	23851933	1534	1534	1534	1534	0
320	20231031	153200	23851933	1534	1534	1534	1534	0
321	20231031	153100	23851933	1534	1534	1534	1534	0
322	20231031	153000	23851933	1534	1534	1534	1534	175
323	20231031	152900	23583483	1520	1520	1520	1520	0
324	20231031	152800	23583483	1520	1520	1520	1520	0
325	20231031	152700	23583483	1520	1520	1520	1520	0
326	20231031	152600	23583483	1520	1520	1520	1520	0
327	20231031	152500	23583483	1520	1520	1520	1520	0
328	20231031	152400	23583483	1520	1520	1520	1520	0
329	20231031	152300	23583483	1520	1520	1520	1520	0
330	20231031	152200	23583483	1520	1520	1520	1520	0
331	20231031	152100	23583483	1520	1520	1520	1520	0
332	20231031	152000	23583483	1520	1520	1520	1520	0
333	20231031	151900	23583483	1520	1529	1529	1520	70
334	20231031	151800	23477072	1520	1520	1520	1520	0
335	20231031	151700	23477072	1520	1520	1520	1520	66
336	20231031	151600	23376752	1529	1528	1529	1528	5
337	20231031	151500	23369109	1519	1519	1519	1519	0
338	20231031	151400	23369109	1519	1519	1519	1519	0
339	20231031	151300	23369109	1519	1519	1519	1519	0
340	20231031	151200	23369109	1519	1519	1519	1519	0
341	20231031	151100	23369109	1519	1519	1519	1519	0
342	20231031	151000	23369109	1519	1519	1519	1519	0
343	20231031	150900	23369109	1519	1519	1519	1519	102
344	20231031	150800	23214171	1528	1528	1528	1528	0
345	20231031	150700	23214171	1528	1528	1528	1528	0
346	20231031	150600	23214171	1528	1528	1528	1528	0
347	20231031	150500	23214171	1528	1528	1528	1528	0
348	20231031	150400	23214171	1528	1528	1528	1528	0
349	20231031	150300	23214171	1528	1528	1528	1528	0
350	20231031	150200	23214171	1528	1528	1528	1528	0
351	20231031	150100	23214171	1528	1528	1528	1528	0
352	20231031	150000	23214171	1528	1528	1528	1528	0
353	20231031	145900	23214171	1528	1528	1528	1528	0
354	20231031	145800	23214171	1528	1528	1528	1528	1218
355	20231031	145700	21353067	1528	1528	1528	1528	0
356	20231031	145600	21353067	1528	1528	1528	1528	0
357	20231031	145500	21353067	1528	1528	1528	1528	0
358	20231031	145400	21353067	1528	1528	1528	1528	0
359	20231031	145300	21353067	1528	1528	1528	1528	0
360	20231031	145200	21353067	1528	1528	1528	1528	0
361	20231031	145100	21353067	1528	1528	1528	1528	0
362	20231031	145000	21353067	1528	1528	1528	1528	0
363	20231031	144900	21353067	1528	1528	1528	1528	0
364	20231031	144800	21353067	1528	1528	1528	1528	0
365	20231031	144700	21353067	1528	1528	1528	1528	13
366	20231031	144600	21333203	1519	1519	1519	1519	0
367	20231031	144500	21333203	1519	1519	1519	1519	0
368	20231031	144400	21333203	1519	1519	1519	1519	1
369	20231031	144300	21331684	1528	1528	1528	1528	0
370	20231031	144200	21331684	1528	1528	1528	1528	0
371	20231031	144100	21331684	1528	1528	1528	1528	0
372	20231031	144000	21331684	1528	1528	1528	1528	0
373	20231031	143900	21331684	1528	1528	1528	1528	0
374	20231031	143800	21331684	1528	1528	1528	1528	0
375	20231031	143700	21331684	1528	1528	1528	1528	0
376	20231031	143600	21331684	1528	1528	1528	1528	0
377	20231031	143500	21331684	1528	1528	1528	1528	0
378	20231031	143400	21331684	1528	1528	1528	1528	0
379	20231031	143300	21331684	1528	1528	1528	1528	1
380	20231031	143200	21330156	1518	1518	1518	1518	0
381	20231031	143100	21330156	1518	1518	1518	1518	410
382	20231031	143000	20707776	1512	1512	1512	1512	0
383	20231031	142900	20707776	1512	1512	1512	1512	0
384	20231031	142800	20707776	1512	1512	1512	1512	0
385	20231031	142700	20707776	1512	1512	1512	1512	0
386	20231031	142600	20707776	1512	1512	1512	1511	2725
387	20231031	142500	16588214	1512	1512	1512	1512	0
388	20231031	142400	16588214	1512	1512	1512	1512	5
389	20231031	142300	16580654	1512	1512	1512	1512	1
390	20231031	142200	16579142	1512	1512	1512	1512	1
391	20231031	142100	16577630	1512	1513	1513	1512	247
392	20231031	142000	16204164	1513	1513	1513	1513	0
393	20231031	141900	16204164	1513	1514	1514	1513	213
394	20231031	141800	15881695	1513	1513	1513	1513	200
395	20231031	141700	15579095	1514	1514	1514	1514	152
396	20231031	141600	15348967	1515	1515	1515	1515	0
397	20231031	141500	15348967	1515	1515	1515	1515	0
398	20231031	141400	15348967	1515	1515	1515	1515	0
399	20231031	141300	15348967	1515	1515	1515	1515	0
400	20231031	141200	15348967	1515	1515	1515	1515	0
401	20231031	141100	15348967	1515	1515	1515	1515	0
402	20231031	141000	15348967	1515	1515	1515	1515	0
403	20231031	140900	15348967	1515	1515	1515	1515	0
404	20231031	140800	15348967	1515	1515	1515	1515	10
405	20231031	140700	15333817	1515	1515	1515	1515	0
406	20231031	140600	15333817	1515	1515	1515	1515	3
407	20231031	140500	15329272	1515	1515	1515	1515	0
408	20231031	140400	15329272	1515	1515	1515	1515	500
409	20231031	140300	14571772	1515	1520	1520	1515	205
410	20231031	140200	14260695	1515	1515	1515	1515	0
411	20231031	140100	14260695	1515	1515	1515	1515	0
412	20231031	140000	14260695	1515	1515	1515	1515	0
413	20231031	135900	14260695	1515	1515	1515	1515	0
414	20231031	135800	14260695	1515	1515	1515	1515	0
415	20231031	135700	14260695	1515	1515	1515	1515	0
416	20231031	135600	14260695	1515	1515	1515	1515	0
417	20231031	135500	14260695	1515	1517	1517	1515	569
418	20231031	135400	13398014	1518	1518	1518	1518	239
419	20231031	135300	13035212	1519	1519	1519	1519	101
420	20231031	135200	12881793	1520	1520	1520	1520	69
421	20231031	135100	12776913	1518	1518	1518	1518	0
422	20231031	135000	12776913	1518	1518	1518	1518	0
423	20231031	134900	12776913	1518	1518	1518	1518	0
424	20231031	134800	12776913	1518	1518	1518	1518	0
425	20231031	134700	12776913	1518	1518	1518	1518	0
426	20231031	134600	12776913	1518	1518	1518	1518	0
427	20231031	134500	12776913	1518	1518	1518	1518	0
428	20231031	134400	12776913	1518	1518	1518	1518	0
429	20231031	134300	12776913	1518	1518	1518	1518	0
430	20231031	134200	12776913	1518	1518	1518	1518	0
431	20231031	134100	12776913	1518	1518	1518	1518	0
432	20231031	134000	12776913	1518	1518	1518	1518	0
433	20231031	133900	12776913	1518	1524	1524	1518	1742
434	20231031	133800	10128989	1525	1526	1526	1525	244
435	20231031	133700	9756787	1529	1529	1529	1529	1
436	20231031	133600	9755258	1529	1529	1529	1529	0
437	20231031	133500	9755258	1529	1529	1529	1529	0
438	20231031	133400	9755258	1529	1529	1529	1529	137
439	20231031	133300	9545785	1534	1534	1534	1534	65
440	20231031	133200	9446075	1534	1534	1534	1534	0
441	20231031	133100	9446075	1534	1534	1534	1534	0
442	20231031	133000	9446075	1534	1534	1534	1534	0
443	20231031	132900	9446075	1534	1534	1534	1534	0
444	20231031	132800	9446075	1534	1534	1534	1534	0
445	20231031	132700	9446075	1534	1534	1534	1534	0
446	20231031	132600	9446075	1534	1534	1534	1534	0
447	20231031	132500	9446075	1534	1534	1534	1534	0
448	20231031	132400	9446075	1534	1534	1534	1534	0
449	20231031	132300	9446075	1534	1534	1534	1534	0
450	20231031	132200	9446075	1534	1534	1534	1534	0
451	20231031	132100	9446075	1534	1534	1534	1534	0
452	20231031	132000	9446075	1534	1534	1534	1534	0
453	20231031	131900	9446075	1534	1534	1534	1534	0
454	20231031	131800	9446075	1534	1534	1534	1534	100
455	20231031	131700	9292675	1534	1534	1534	1534	0
456	20231031	131600	9292675	1534	1534	1534	1534	0
457	20231031	131500	9292675	1534	1534	1534	1534	0
458	20231031	131400	9292675	1534	1534	1534	1534	0
459	20231031	131300	9292675	1534	1534	1534	1534	0
460	20231031	131200	9292675	1534	1534	1534	1534	0
461	20231031	131100	9292675	1534	1534	1534	1534	0
462	20231031	131000	9292675	1534	1534	1534	1534	0
463	20231031	130900	9292675	1534	1534	1534	1534	0
464	20231031	130800	9292675	1534	1534	1534	1534	0
465	20231031	130700	9292675	1534	1534	1534	1534	0
466	20231031	130600	9292675	1534	1534	1534	1534	0
467	20231031	130500	9292675	1534	1534	1534	1534	64
468	20231031	130400	9194499	1530	1530	1530	1530	0
469	20231031	130300	9194499	1530	1530	1530	1530	0
470	20231031	130200	9194499	1530	1530	1530	1530	0
471	20231031	130100	9194499	1530	1530	1530	1530	0
472	20231031	130000	9194499	1530	1530	1530	1530	0
473	20231031	125900	9194499	1530	1530	1530	1530	0
474	20231031	125800	9194499	1530	1530	1530	1530	0
475	20231031	125700	9194499	1530	1530	1530	1530	0
476	20231031	125600	9194499	1530	1530	1530	1530	0
477	20231031	125500	9194499	1530	1530	1530	1530	0
478	20231031	125400	9194499	1530	1530	1530	1530	0
479	20231031	125300	9194499	1530	1530	1530	1530	410
480	20231031	125200	8567199	1530	1530	1530	1530	0
481	20231031	125100	8567199	1530	1530	1530	1530	0
482	20231031	125000	8567199	1530	1530	1530	1530	0
483	20231031	124900	8567199	1530	1530	1530	1530	0
484	20231031	124800	8567199	1530	1530	1530	1530	0
485	20231031	124700	8567199	1530	1530	1530	1530	0
486	20231031	124600	8567199	1530	1530	1530	1530	0
487	20231031	124500	8567199	1530	1529	1530	1529	2
488	20231031	124400	8564140	1530	1530	1530	1530	0
489	20231031	124300	8564140	1530	1530	1530	1530	0
490	20231031	124200	8564140	1530	1530	1530	1530	0
491	20231031	124100	8564140	1530	1530	1530	1530	0
492	20231031	124000	8564140	1530	1530	1530	1530	0
493	20231031	123900	8564140	1530	1530	1530	1530	0
494	20231031	123800	8564140	1530	1530	1530	1530	0
495	20231031	123700	8564140	1530	1530	1530	1530	0
496	20231031	123600	8564140	1530	1530	1530	1530	0
497	20231031	123500	8564140	1530	1530	1530	1530	0
498	20231031	123400	8564140	1530	1530	1530	1530	0
499	20231031	123300	8564140	1530	1530	1530	1530	0
500	20231031	123200	8564140	1530	1530	1530	1530	0
501	20231031	123100	8564140	1530	1530	1530	1530	0
502	20231031	123000	8564140	1530	1530	1530	1530	0
503	20231031	122900	8564140	1530	1530	1530	1530	0
504	20231031	122800	8564140	1530	1530	1530	1530	1
505	20231031	122700	8562610	1530	1530	1530	1530	0
506	20231031	122600	8562610	1530	1530	1530	1530	0
507	20231031	122500	8562610	1530	1530	1530	1530	0
508	20231031	122400	8562610	1530	1530	1530	1530	0
509	20231031	122300	8562610	1530	1530	1530	1530	0
510	20231031	122200	8562610	1530	1530	1530	1530	0
511	20231031	122100	8562610	1530	1530	1530	1530	0
512	20231031	122000	8562610	1530	1530	1530	1530	0
513	20231031	121900	8562610	1530	1533	1533	1530	988
514	20231031	121800	7050914	1534	1534	1534	1534	5
515	20231031	121700	7043244	1534	1534	1534	1534	0
516	20231031	121600	7043244	1534	1534	1534	1534	0
517	20231031	121500	7043244	1534	1534	1534	1534	0
518	20231031	121400	7043244	1534	1534	1534	1534	0
519	20231031	121300	7043244	1534	1534	1534	1534	0
520	20231031	121200	7043244	1534	1534	1534	1534	0
521	20231031	121100	7043244	1534	1534	1534	1534	0
522	20231031	121000	7043244	1534	1534	1534	1534	0
523	20231031	120900	7043244	1534	1534	1534	1534	0
524	20231031	120800	7043244	1534	1534	1534	1534	0
525	20231031	120700	7043244	1534	1534	1534	1534	0
526	20231031	120600	7043244	1534	1534	1534	1534	0
527	20231031	120500	7043244	1534	1534	1534	1534	0
528	20231031	120400	7043244	1534	1536	1536	1534	1815
529	20231031	120300	4258520	1535	1535	1535	1535	0
530	20231031	120200	4258520	1535	1535	1535	1535	0
531	20231031	120100	4258520	1535	1535	1535	1535	0
532	20231031	120000	4258520	1535	1535	1535	1535	0
533	20231031	115900	4258520	1535	1537	1537	1535	27
534	20231031	115800	4217053	1538	1538	1538	1538	0
535	20231031	115700	4217053	1538	1538	1538	1538	0
536	20231031	115600	4217053	1538	1538	1538	1538	0
537	20231031	115500	4217053	1538	1538	1538	1538	0
538	20231031	115400	4217053	1538	1539	1539	1538	765
539	20231031	115300	3039728	1539	1539	1539	1539	0
540	20231031	115200	3039728	1539	1539	1539	1539	0
541	20231031	115100	3039728	1539	1539	1539	1539	0
542	20231031	115000	3039728	1539	1539	1539	1539	0
543	20231031	114900	3039728	1539	1539	1539	1539	0
544	20231031	114800	3039728	1539	1539	1539	1539	0
545	20231031	114700	3039728	1539	1539	1539	1539	0
546	20231031	114600	3039728	1539	1539	1539	1539	0
547	20231031	114500	3039728	1539	1539	1539	1539	0
548	20231031	114400	3039728	1539	1539	1539	1539	0
549	20231031	114300	3039728	1539	1539	1539	1539	0
550	20231031	114200	3039728	1539	1539	1539	1539	0
551	20231031	114100	3039728	1539	1539	1539	1539	0
552	20231031	114000	3039728	1539	1539	1539	1539	0
553	20231031	113900	3039728	1539	1539	1539	1539	0
554	20231031	113800	3039728	1539	1539	1539	1539	0
555	20231031	113700	3039728	1539	1539	1539	1539	0
556	20231031	113600	3039728	1539	1539	1539	1539	1
557	20231031	113500	3038189	1550	1550	1550	1550	0
558	20231031	113400	3038189	1550	1550	1550	1550	0
559	20231031	113300	3038189	1550	1550	1550	1550	0
560	20231031	113200	3038189	1550	1550	1550	1550	0
561	20231031	113100	3038189	1550	1550	1550	1550	0
562	20231031	113000	3038189	1550	1550	1550	1550	0
563	20231031	112900	3038189	1550	1550	1550	1550	0
564	20231031	112800	3038189	1550	1550	1550	1550	0
565	20231031	112700	3038189	1550	1550	1550	1550	0
566	20231031	112600	3038189	1550	1550	1550	1550	0
567	20231031	112500	3038189	1550	1550	1550	1550	0
568	20231031	112400	3038189	1550	1550	1550	1550	0
569	20231031	112300	3038189	1550	1550	1550	1550	0
570	20231031	112200	3038189	1550	1550	1550	1550	0
571	20231031	112100	3038189	1550	1550	1550	1550	0
572	20231031	112000	3038189	1550	1550	1550	1550	5
573	20231031	111900	3030439	1550	1550	1550	1550	5
574	20231031	111800	3022689	1550	1550	1550	1550	10
575	20231031	111700	3007189	1550	1550	1550	1550	5
576	20231031	111600	2999439	1550	1550	1550	1550	10
577	20231031	111500	2983939	1550	1550	1550	1550	10
578	20231031	111400	2968439	1550	1550	1550	1550	5
579	20231031	111300	2960689	1550	1550	1550	1550	10
580	20231031	111200	2945189	1550	1550	1550	1550	10
581	20231031	111100	2929689	1550	1550	1550	1550	5
582	20231031	111000	2921939	1550	1550	1550	1550	10
583	20231031	110900	2906439	1550	1550	1550	1550	5
584	20231031	110800	2898689	1550	1549	1550	1549	127
585	20231031	110700	2701956	1549	1548	1549	1548	93
586	20231031	110600	2557987	1548	1548	1548	1548	5
587	20231031	110500	2550247	1548	1548	1548	1548	10
588	20231031	110400	2534767	1548	1548	1548	1548	10
589	20231031	110300	2519287	1548	1548	1548	1548	5
590	20231031	110200	2511547	1548	1548	1548	1548	10
591	20231031	110100	2496067	1548	1548	1548	1548	10
592	20231031	110000	2480587	1549	1549	1549	1549	5
593	20231031	105900	2472842	1550	1550	1550	1539	311
594	20231031	105800	1993864	1550	1550	1550	1550	6
595	20231031	105700	1984564	1550	1550	1550	1550	12
596	20231031	105600	1965964	1551	1551	1551	1551	12
597	20231031	105500	1947352	1551	1551	1551	1551	6
598	20231031	105400	1938046	1551	1551	1551	1551	12
599	20231031	105300	1919434	1551	1551	1551	1551	12
600	20231031	105200	1900822	1551	1551	1551	1551	6
601	20231031	105100	1891516	1551	1551	1551	1551	12
602	20231031	105000	1872904	1551	1551	1551	1551	12
603	20231031	104900	1854292	1543	1543	1543	1543	0
604	20231031	104800	1854292	1543	1543	1543	1543	0
605	20231031	104700	1854292	1543	1543	1543	1543	10
606	20231031	104600	1838862	1551	1551	1551	1551	0
607	20231031	104500	1838862	1551	1551	1551	1551	0
608	20231031	104400	1838862	1551	1551	1551	1551	0
609	20231031	104300	1838862	1551	1543	1551	1543	2
610	20231031	104200	1835768	1543	1543	1543	1543	0
611	20231031	104100	1835768	1543	1543	1543	1543	5
612	20231031	104000	1828053	1552	1552	1552	1552	0
613	20231031	103900	1828053	1552	1552	1552	1552	0
614	20231031	103800	1828053	1552	1552	1552	1552	0
615	20231031	103700	1828053	1552	1552	1552	1552	0
616	20231031	103600	1828053	1552	1552	1552	1552	0
617	20231031	103500	1828053	1552	1552	1552	1552	0
618	20231031	103400	1828053	1552	1552	1552	1552	0
619	20231031	103300	1828053	1552	1552	1552	1552	0
620	20231031	103200	1828053	1552	1552	1552	1552	0
621	20231031	103100	1828053	1552	1552	1552	1552	0
622	20231031	103000	1828053	1552	1552	1552	1552	0
623	20231031	102900	1828053	1552	1552	1552	1552	0
624	20231031	102800	1828053	1552	1552	1552	1552	0
625	20231031	102700	1828053	1552	1552	1552	1552	0
626	20231031	102600	1828053	1552	1552	1552	1552	0
627	20231031	102500	1828053	1552	1552	1552	1552	0
628	20231031	102400	1828053	1552	1552	1552	1552	0
629	20231031	102300	1828053	1552	1552	1552	1552	0
630	20231031	102200	1828053	1552	1552	1552	1552	0
631	20231031	102100	1828053	1552	1552	1552	1552	0
632	20231031	102000	1828053	1552	1552	1552	1552	0
633	20231031	101900	1828053	1552	1552	1552	1552	0
634	20231031	101800	1828053	1552	1552	1552	1552	0
635	20231031	101700	1828053	1552	1552	1552	1552	0
636	20231031	101600	1828053	1552	1552	1552	1552	0
637	20231031	101500	1828053	1552	1552	1552	1552	0
638	20231031	101400	1828053	1552	1552	1552	1552	0
639	20231031	101300	1828053	1552	1552	1552	1552	0
640	20231031	101200	1828053	1552	1552	1552	1552	0
641	20231031	101100	1828053	1552	1552	1552	1552	0
642	20231031	101000	1828053	1552	1552	1552	1552	0
643	20231031	100900	1828053	1552	1552	1552	1552	0
644	20231031	100800	1828053	1552	1552	1552	1552	0
645	20231031	100700	1828053	1552	1552	1552	1552	0
646	20231031	100600	1828053	1552	1552	1552	1552	0
647	20231031	100500	1828053	1552	1552	1552	1552	0
648	20231031	100400	1828053	1552	1552	1552	1552	0
649	20231031	100300	1828053	1552	1552	1552	1552	0
650	20231031	100200	1828053	1552	1552	1552	1552	0
651	20231031	100100	1828053	1552	1552	1552	1552	0
652	20231031	100000	1828053	1552	1552	1552	1552	22
653	20231031	095900	1793909	1552	1552	1552	1552	0
654	20231031	095800	1793909	1552	1552	1552	1552	20
655	20231031	095700	1762869	1552	1552	1552	1552	21
656	20231031	095600	1730277	1552	1552	1552	1552	21
657	20231031	095500	1697685	1552	1552	1552	1552	21
658	20231031	095400	1665093	1552	1552	1552	1552	4
659	20231031	095300	1658885	1552	1552	1552	1552	17
660	20231031	095200	1632501	1552	1552	1552	1552	22
661	20231031	095100	1598357	1552	1552	1552	1552	21
662	20231031	095000	1565765	1552	1552	1552	1552	21
663	20231031	094900	1533173	1552	1552	1552	1552	4
664	20231031	094800	1526965	1552	1552	1552	1552	20
665	20231031	094700	1495925	1552	1552	1552	1552	17
666	20231031	094600	1469541	1552	1552	1552	1552	21
667	20231031	094500	1436949	1552	1552	1552	1552	22
668	20231031	094400	1402805	1552	1552	1552	1552	21
669	20231031	094300	1370213	1552	1552	1552	1552	4
670	20231031	094200	1364005	1552	1552	1552	1551	21
671	20231031	094100	1331414	1552	1552	1552	1552	21
672	20231031	094000	1298822	1552	1552	1552	1552	17
673	20231031	093900	1272438	1552	1553	1553	1552	22
674	20231031	093800	1238277	1553	1553	1553	1553	4
675	20231031	093700	1232065	1553	1553	1553	1553	21
676	20231031	093600	1199452	1553	1553	1553	1553	21
677	20231031	093500	1166839	1553	1552	1553	1552	26
678	20231031	093400	1126481	1553	1553	1553	1553	17
679	20231031	093300	1100080	1553	1552	1553	1552	22
680	20231031	093200	1065919	1552	1552	1552	1552	4
681	20231031	093100	1059711	1552	1552	1552	1552	21
682	20231031	093000	1027119	1552	1552	1552	1552	21
683	20231031	092900	994527	1552	1552	1552	1552	20
684	20231031	092800	963487	1553	1552	1553	1552	21
685	20231031	092700	930883	1552	1552	1552	1552	0
686	20231031	092600	930883	1552	1552	1552	1552	22
687	20231031	092500	896739	1552	1552	1552	1552	21
688	20231031	092400	864147	1552	1552	1552	1552	21
689	20231031	092300	831555	1552	1552	1552	1552	22
690	20231031	092200	797411	1552	1552	1552	1552	21
691	20231031	092100	764819	1552	1552	1552	1552	0
692	20231031	092000	764819	1552	1552	1552	1552	22
693	20231031	091900	730675	1552	1552	1552	1552	21
694	20231031	091800	698083	1552	1552	1552	1552	37
695	20231031	091700	640659	1553	1553	1553	1553	21
696	20231031	091600	608046	1553	1553	1553	1553	4
697	20231031	091500	601834	1553	1553	1553	1553	22
698	20231031	091400	567668	1553	1553	1553	1553	17
699	20231031	091300	541267	1553	1553	1553	1553	21
700	20231031	091200	508654	1553	1553	1553	1553	21
701	20231031	091100	476041	1553	1553	1553	1553	21
702	20231031	091000	443428	1553	1553	1553	1553	7
703	20231031	090900	432557	1553	1554	1554	1553	20
704	20231031	090800	401493	1554	1552	1554	1552	19
705	20231031	090700	371971	1553	1553	1553	1552	24
706	20231031	090600	334700	1552	1555	1556	1552	18
707	20231031	090500	306704	1556	1556	1556	1556	4
708	20231031	090400	300480	1558	1558	1558	1558	21
709	20231031	090300	267762	1558	1558	1558	1558	21
710	20231031	090200	235044	1560	1560	1560	1560	22
711	20231031	090100	200724	1560	1554	1560	1554	18
712	20231031	090000	172746	1554	1542	1554	1542	112