KissMeData/046940/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	192800	83679680	2770	2770	2770	2770	2680
3	20231031	192700	83679680	2770	2770	2770	2770	0
4	20231031	192600	83679680	2770	2770	2770	2770	0
5	20231031	192500	83679680	2770	2770	2770	2770	0
6	20231031	192400	83679680	2770	2770	2770	2770	0
7	20231031	192300	83679680	2770	2770	2770	2770	0
8	20231031	192200	83679680	2770	2770	2770	2770	0
9	20231031	192100	83679680	2770	2770	2770	2770	0
10	20231031	192000	83679680	2770	2770	2770	2770	0
11	20231031	191900	83679680	2770	2770	2770	2770	0
12	20231031	191800	83679680	2770	2770	2770	2770	0
13	20231031	191700	83679680	2770	2770	2770	2770	0
14	20231031	191600	83679680	2770	2770	2770	2770	0
15	20231031	191500	83679680	2770	2770	2770	2770	0
16	20231031	191400	83679680	2770	2770	2770	2770	0
17	20231031	191300	83679680	2770	2770	2770	2770	0
18	20231031	191200	83679680	2770	2770	2770	2770	0
19	20231031	191100	83679680	2770	2770	2770	2770	0
20	20231031	191000	83679680	2770	2770	2770	2770	0
21	20231031	190900	83679680	2770	2770	2770	2770	0
22	20231031	190800	83679680	2770	2770	2770	2770	0
23	20231031	190700	83679680	2770	2770	2770	2770	0
24	20231031	190600	83679680	2770	2770	2770	2770	0
25	20231031	190500	83679680	2770	2770	2770	2770	0
26	20231031	190400	83679680	2770	2770	2770	2770	0
27	20231031	190300	83679680	2770	2770	2770	2770	0
28	20231031	190200	83679680	2770	2770	2770	2770	0
29	20231031	190100	83679680	2770	2770	2770	2770	0
30	20231031	190000	83679680	2770	2770	2770	2770	0
31	20231031	185900	83679680	2770	2770	2770	2770	0
32	20231031	185800	83679680	2770	2770	2770	2770	2680
33	20231031	185700	83679680	2770	2770	2770	2770	0
34	20231031	185600	83679680	2770	2770	2770	2770	0
35	20231031	185500	83679680	2770	2770	2770	2770	0
36	20231031	185400	83679680	2770	2770	2770	2770	0
37	20231031	185300	83679680	2770	2770	2770	2770	0
38	20231031	185200	83679680	2770	2770	2770	2770	0
39	20231031	185100	83679680	2770	2770	2770	2770	0
40	20231031	185000	83679680	2770	2770	2770	2770	0
41	20231031	184900	83679680	2770	2770	2770	2770	0
42	20231031	184800	83679680	2770	2770	2770	2770	0
43	20231031	184700	83679680	2770	2770	2770	2770	0
44	20231031	184600	83679680	2770	2770	2770	2770	0
45	20231031	184500	83679680	2770	2770	2770	2770	0
46	20231031	184400	83679680	2770	2770	2770	2770	0
47	20231031	184300	83679680	2770	2770	2770	2770	0
48	20231031	184200	83679680	2770	2770	2770	2770	0
49	20231031	184100	83679680	2770	2770	2770	2770	0
50	20231031	184000	83679680	2770	2770	2770	2770	0
51	20231031	183900	83679680	2770	2770	2770	2770	0
52	20231031	183800	83679680	2770	2770	2770	2770	0
53	20231031	183700	83679680	2770	2770	2770	2770	0
54	20231031	183600	83679680	2770	2770	2770	2770	0
55	20231031	183500	83679680	2770	2770	2770	2770	0
56	20231031	183400	83679680	2770	2770	2770	2770	0
57	20231031	183300	83679680	2770	2770	2770	2770	0
58	20231031	183200	83679680	2770	2770	2770	2770	0
59	20231031	183100	83679680	2770	2770	2770	2770	0
60	20231031	183000	83679680	2770	2770	2770	2770	0
61	20231031	182900	83679680	2770	2770	2770	2770	0
62	20231031	182800	83679680	2770	2770	2770	2770	2680
63	20231031	182700	83679680	2770	2770	2770	2770	0
64	20231031	182600	83679680	2770	2770	2770	2770	0
65	20231031	182500	83679680	2770	2770	2770	2770	0
66	20231031	182400	83679680	2770	2770	2770	2770	0
67	20231031	182300	83679680	2770	2770	2770	2770	0
68	20231031	182200	83679680	2770	2770	2770	2770	0
69	20231031	182100	83679680	2770	2770	2770	2770	0
70	20231031	182000	83679680	2770	2770	2770	2770	0
71	20231031	181900	83679680	2770	2770	2770	2770	0
72	20231031	181800	83679680	2770	2770	2770	2770	0
73	20231031	181700	83679680	2770	2770	2770	2770	0
74	20231031	181600	83679680	2770	2770	2770	2770	0
75	20231031	181500	83679680	2770	2770	2770	2770	0
76	20231031	181400	83679680	2770	2770	2770	2770	0
77	20231031	181300	83679680	2770	2770	2770	2770	0
78	20231031	181200	83679680	2770	2770	2770	2770	0
79	20231031	181100	83679680	2770	2770	2770	2770	0
80	20231031	181000	83679680	2770	2770	2770	2770	0
81	20231031	180900	83679680	2770	2770	2770	2770	0
82	20231031	180800	83679680	2770	2770	2770	2770	0
83	20231031	180700	83679680	2770	2770	2770	2770	0
84	20231031	180600	83679680	2770	2770	2770	2770	0
85	20231031	180500	83679680	2770	2770	2770	2770	0
86	20231031	180400	83679680	2770	2770	2770	2770	0
87	20231031	180300	83679680	2770	2770	2770	2770	0
88	20231031	180200	83679680	2770	2770	2770	2770	0
89	20231031	180100	83679680	2770	2770	2770	2770	0
90	20231031	180000	83679680	2770	2770	2770	2770	0
91	20231031	175900	83679680	2770	2770	2770	2770	0
92	20231031	175800	83679680	2770	2770	2770	2770	2680
93	20231031	175700	83679680	2770	2770	2770	2770	0
94	20231031	175600	83679680	2770	2770	2770	2770	0
95	20231031	175500	83679680	2770	2770	2770	2770	0
96	20231031	175400	83679680	2770	2770	2770	2770	0
97	20231031	175300	83679680	2770	2770	2770	2770	0
98	20231031	175200	83679680	2770	2770	2770	2770	0
99	20231031	175100	83679680	2770	2770	2770	2770	0
100	20231031	175000	83679680	2770	2770	2770	2770	0
101	20231031	174900	83679680	2770	2770	2770	2770	0
102	20231031	174800	83679680	2770	2770	2770	2770	0
103	20231031	174700	83679680	2770	2770	2770	2770	0
104	20231031	174600	83679680	2770	2770	2770	2770	0
105	20231031	174500	83679680	2770	2770	2770	2770	0
106	20231031	174400	83679680	2770	2770	2770	2770	0
107	20231031	174300	83679680	2770	2770	2770	2770	0
108	20231031	174200	83679680	2770	2770	2770	2770	0
109	20231031	174100	83679680	2770	2770	2770	2770	0
110	20231031	174000	83679680	2770	2770	2770	2770	0
111	20231031	173900	83679680	2770	2770	2770	2770	0
112	20231031	173800	83679680	2770	2770	2770	2770	0
113	20231031	173700	83679680	2770	2770	2770	2770	0
114	20231031	173600	83679680	2770	2770	2770	2770	0
115	20231031	173500	83679680	2770	2770	2770	2770	0
116	20231031	173400	83679680	2770	2770	2770	2770	0
117	20231031	173300	83679680	2770	2770	2770	2770	0
118	20231031	173200	83679680	2770	2770	2770	2770	0
119	20231031	173100	83679680	2770	2770	2770	2770	0
120	20231031	173000	83679680	2770	2770	2770	2770	0
121	20231031	172900	83679680	2770	2770	2770	2770	0
122	20231031	172800	83679680	2770	2770	2770	2770	2680
123	20231031	172700	83679680	2770	2770	2770	2770	0
124	20231031	172600	83679680	2770	2770	2770	2770	0
125	20231031	172500	83679680	2770	2770	2770	2770	0
126	20231031	172400	83679680	2770	2770	2770	2770	0
127	20231031	172300	83679680	2770	2770	2770	2770	0
128	20231031	172200	83679680	2770	2770	2770	2770	0
129	20231031	172100	83679680	2770	2770	2770	2770	0
130	20231031	172000	83679680	2770	2770	2770	2770	0
131	20231031	171900	83679680	2770	2770	2770	2770	0
132	20231031	171800	83679680	2770	2770	2770	2770	0
133	20231031	171700	83679680	2770	2770	2770	2770	0
134	20231031	171600	83679680	2770	2770	2770	2770	0
135	20231031	171500	83679680	2770	2770	2770	2770	0
136	20231031	171400	83679680	2770	2770	2770	2770	0
137	20231031	171300	83679680	2770	2770	2770	2770	0
138	20231031	171200	83679680	2770	2770	2770	2770	0
139	20231031	171100	83679680	2770	2770	2770	2770	0
140	20231031	171000	83679680	2770	2770	2770	2770	0
141	20231031	170900	83679680	2770	2770	2770	2770	0
142	20231031	170800	83679680	2770	2770	2770	2770	0
143	20231031	170700	83679680	2770	2770	2770	2770	0
144	20231031	170600	83679680	2770	2770	2770	2770	0
145	20231031	170500	83679680	2770	2770	2770	2770	0
146	20231031	170400	83679680	2770	2770	2770	2770	0
147	20231031	170300	83679680	2770	2770	2770	2770	0
148	20231031	170200	83679680	2770	2770	2770	2770	0
149	20231031	170100	83679680	2770	2770	2770	2770	0
150	20231031	170000	83679680	2770	2770	2770	2770	0
151	20231031	165900	83679680	2770	2770	2770	2770	0
152	20231031	165800	83679680	2770	2770	2770	2770	2680
153	20231031	165700	83679680	2770	2770	2770	2770	0
154	20231031	165600	83679680	2770	2770	2770	2770	0
155	20231031	165500	83679680	2770	2770	2770	2770	0
156	20231031	165400	83679680	2770	2770	2770	2770	0
157	20231031	165300	83679680	2770	2770	2770	2770	0
158	20231031	165200	83679680	2770	2770	2770	2770	0
159	20231031	165100	83679680	2770	2770	2770	2770	0
160	20231031	165000	83679680	2770	2770	2770	2770	0
161	20231031	164900	83679680	2770	2770	2770	2770	0
162	20231031	164800	83679680	2770	2770	2770	2770	0
163	20231031	164700	83679680	2770	2770	2770	2770	0
164	20231031	164600	83679680	2770	2770	2770	2770	0
165	20231031	164500	83679680	2770	2770	2770	2770	0
166	20231031	164400	83679680	2770	2770	2770	2770	0
167	20231031	164300	83679680	2770	2770	2770	2770	0
168	20231031	164200	83679680	2770	2770	2770	2770	0
169	20231031	164100	83679680	2770	2770	2770	2770	0
170	20231031	164000	83679680	2770	2770	2770	2770	0
171	20231031	163900	83679680	2770	2770	2770	2770	0
172	20231031	163800	83679680	2770	2770	2770	2770	0
173	20231031	163700	83679680	2770	2770	2770	2770	0
174	20231031	163600	83679680	2770	2770	2770	2770	0
175	20231031	163500	83679680	2770	2770	2770	2770	0
176	20231031	163400	83679680	2770	2770	2770	2770	0
177	20231031	163300	83679680	2770	2770	2770	2770	0
178	20231031	163200	83679680	2770	2770	2770	2770	0
179	20231031	163100	83679680	2770	2770	2770	2770	0
180	20231031	163000	83679680	2770	2770	2770	2770	0
181	20231031	162900	83679680	2770	2770	2770	2770	0
182	20231031	162800	83679680	2770	2770	2770	2770	2680
183	20231031	162700	83679680	2770	2770	2770	2770	0
184	20231031	162600	83679680	2770	2770	2770	2770	0
185	20231031	162500	83679680	2770	2770	2770	2770	0
186	20231031	162400	83679680	2770	2770	2770	2770	0
187	20231031	162300	83679680	2770	2770	2770	2770	0
188	20231031	162200	83679680	2770	2770	2770	2770	0
189	20231031	162100	83679680	2770	2770	2770	2770	0
190	20231031	162000	83679680	2770	2770	2770	2770	0
191	20231031	161900	83679680	2770	2770	2770	2770	0
192	20231031	161800	83679680	2770	2770	2770	2770	0
193	20231031	161700	83679680	2770	2770	2770	2770	0
194	20231031	161600	83679680	2770	2770	2770	2770	0
195	20231031	161500	83679680	2770	2770	2770	2770	0
196	20231031	161400	83679680	2770	2770	2770	2770	0
197	20231031	161300	83679680	2770	2770	2770	2770	0
198	20231031	161200	83679680	2770	2770	2770	2770	0
199	20231031	161100	83679680	2770	2770	2770	2770	0
200	20231031	161000	83679680	2770	2770	2770	2770	0
201	20231031	160900	83679680	2770	2770	2770	2770	0
202	20231031	160800	83679680	2770	2770	2770	2770	0
203	20231031	160700	83679680	2770	2770	2770	2770	0
204	20231031	160600	83679680	2770	2770	2770	2770	0
205	20231031	160500	83679680	2770	2770	2770	2770	0
206	20231031	160400	83679680	2770	2770	2770	2770	0
207	20231031	160300	83679680	2770	2770	2770	2770	0
208	20231031	160200	83679680	2770	2770	2770	2770	0
209	20231031	160100	83679680	2770	2770	2770	2770	0
210	20231031	160000	83679680	2770	2770	2770	2770	0
211	20231031	155900	83679680	2770	2770	2770	2770	0
212	20231031	155800	83679680	2770	2770	2770	2770	2680
213	20231031	155700	83679680	2770	2770	2770	2770	0
214	20231031	155600	83679680	2770	2770	2770	2770	0
215	20231031	155500	83679680	2770	2770	2770	2770	0
216	20231031	155400	83679680	2770	2770	2770	2770	0
217	20231031	155300	83679680	2770	2770	2770	2770	0
218	20231031	155200	83679680	2770	2770	2770	2770	0
219	20231031	155100	83679680	2770	2770	2770	2770	0
220	20231031	155000	83679680	2770	2770	2770	2770	0
221	20231031	154900	83679680	2770	2770	2770	2770	0
222	20231031	154800	83679680	2770	2770	2770	2770	0
223	20231031	154700	83679680	2770	2770	2770	2770	0
224	20231031	154600	83679680	2770	2770	2770	2770	0
225	20231031	154500	83679680	2770	2770	2770	2770	0
226	20231031	154400	83679680	2770	2770	2770	2770	0
227	20231031	154300	83679680	2770	2770	2770	2770	0
228	20231031	154200	83679680	2770	2770	2770	2770	0
229	20231031	154100	83679680	2770	2770	2770	2770	0
230	20231031	154000	83679680	2770	2770	2770	2770	0
231	20231031	153900	83679680	2770	2770	2770	2770	0
232	20231031	153800	83679680	2770	2770	2770	2770	0
233	20231031	153700	83679680	2770	2770	2770	2770	0
234	20231031	153600	83679680	2770	2770	2770	2770	0
235	20231031	153500	83679680	2770	2770	2770	2770	0
236	20231031	153400	83679680	2770	2770	2770	2770	0
237	20231031	153300	83679680	2770	2770	2770	2770	0
238	20231031	153200	83679680	2770	2770	2770	2770	0
239	20231031	153100	83679680	2770	2770	2770	2770	0
240	20231031	153000	83679680	2770	2770	2770	2770	2680
241	20231031	152900	76256080	2775	2775	2775	2775	0
242	20231031	152800	76256080	2775	2775	2775	2775	0
243	20231031	152700	76256080	2775	2775	2775	2775	0
244	20231031	152600	76256080	2775	2775	2775	2775	0
245	20231031	152500	76256080	2775	2775	2775	2775	0
246	20231031	152400	76256080	2775	2775	2775	2775	0
247	20231031	152300	76256080	2775	2775	2775	2775	0
248	20231031	152200	76256080	2775	2775	2775	2775	0
249	20231031	152100	76256080	2775	2775	2775	2775	0
250	20231031	152000	76256080	2775	2775	2775	2775	0
251	20231031	151900	76256080	2775	2780	2800	2770	1370
252	20231031	151800	72451855	2790	2790	2790	2790	0
253	20231031	151700	72451855	2790	2790	2790	2790	0
254	20231031	151600	72451855	2790	2790	2790	2790	10
255	20231031	151500	72423955	2790	2790	2790	2790	100
256	20231031	151400	72144955	2790	2790	2790	2790	0
257	20231031	151300	72144955	2790	2790	2790	2790	19
258	20231031	151200	72091945	2770	2785	2785	2765	154
259	20231031	151100	71665430	2795	2795	2795	2795	11
260	20231031	151000	71634685	2770	2785	2785	2770	2201
261	20231031	150900	65534745	2800	2800	2800	2800	1
262	20231031	150800	65531945	2800	2800	2800	2800	0
263	20231031	150700	65531945	2800	2800	2800	2800	1
264	20231031	150600	65529145	2800	2800	2800	2800	0
265	20231031	150500	65529145	2800	2800	2800	2800	1
266	20231031	150400	65526345	2775	2775	2775	2775	1
267	20231031	150300	65523570	2775	2795	2795	2775	1112
268	20231031	150200	62435360	2805	2805	2805	2805	0
269	20231031	150100	62435360	2805	2805	2805	2805	1
270	20231031	150000	62432555	2800	2800	2800	2800	0
271	20231031	145900	62432555	2800	2805	2805	2800	246
272	20231031	145800	61743575	2805	2805	2805	2805	40
273	20231031	145700	61631375	2805	2805	2805	2805	11
274	20231031	145600	61600520	2805	2805	2805	2805	0
275	20231031	145500	61600520	2805	2805	2805	2805	1
276	20231031	145400	61597715	2800	2800	2800	2800	97
277	20231031	145300	61326115	2800	2795	2800	2790	280
278	20231031	145200	60544880	2800	2800	2800	2800	0
279	20231031	145100	60544880	2800	2800	2800	2800	1
280	20231031	145000	60542080	2800	2800	2800	2800	0
281	20231031	144900	60542080	2800	2800	2800	2800	1
282	20231031	144800	60539280	2805	2805	2805	2805	0
283	20231031	144700	60539280	2805	2805	2805	2805	1
284	20231031	144600	60536475	2805	2805	2805	2805	0
285	20231031	144500	60536475	2805	2805	2805	2805	1
286	20231031	144400	60533670	2810	2810	2810	2810	0
287	20231031	144300	60533670	2810	2810	2810	2810	1
288	20231031	144200	60530860	2810	2810	2810	2810	0
289	20231031	144100	60530860	2810	2810	2810	2810	1
290	20231031	144000	60528050	2810	2810	2810	2810	1
291	20231031	143900	60525240	2805	2790	2805	2780	187
292	20231031	143800	60004700	2810	2810	2810	2810	0
293	20231031	143700	60004700	2810	2810	2810	2810	1
294	20231031	143600	60001890	2810	2810	2810	2810	0
295	20231031	143500	60001890	2810	2810	2810	2810	1
296	20231031	143400	59999080	2810	2810	2810	2810	0
297	20231031	143300	59999080	2810	2810	2810	2810	4
298	20231031	143200	59987840	2810	2810	2810	2810	0
299	20231031	143100	59987840	2810	2820	2820	2785	842
300	20231031	143000	57635910	2820	2820	2820	2820	0
301	20231031	142900	57635910	2820	2820	2820	2820	1
302	20231031	142800	57633090	2820	2820	2820	2820	0
303	20231031	142700	57633090	2820	2820	2820	2820	1
304	20231031	142600	57630270	2820	2820	2820	2820	0
305	20231031	142500	57630270	2820	2820	2820	2820	1
306	20231031	142400	57627450	2800	2800	2800	2800	60
307	20231031	142300	57459450	2820	2820	2820	2820	1
308	20231031	142200	57456630	2820	2820	2820	2820	0
309	20231031	142100	57456630	2820	2820	2820	2820	1
310	20231031	142000	57453810	2820	2820	2820	2820	100
311	20231031	141900	57171810	2820	2820	2820	2820	1
312	20231031	141800	57168990	2820	2820	2820	2820	0
313	20231031	141700	57168990	2820	2815	2820	2815	2
314	20231031	141600	57163355	2820	2820	2820	2820	1
315	20231031	141500	57160535	2790	2795	2800	2790	216
316	20231031	141400	56557635	2795	2800	2800	2795	688
317	20231031	141300	54631250	2800	2810	2820	2800	358
318	20231031	141200	53626135	2820	2820	2820	2820	0
319	20231031	141100	53626135	2820	2820	2820	2820	1
320	20231031	141000	53623315	2820	2820	2820	2820	0
321	20231031	140900	53623315	2820	2820	2820	2820	1
322	20231031	140800	53620495	2820	2820	2820	2820	0
323	20231031	140700	53620495	2820	2820	2820	2820	1
324	20231031	140600	53617675	2820	2820	2820	2820	0
325	20231031	140500	53617675	2820	2820	2820	2820	1
326	20231031	140400	53614855	2820	2820	2820	2820	0
327	20231031	140300	53614855	2820	2820	2820	2820	1
328	20231031	140200	53612035	2820	2820	2820	2820	1
329	20231031	140100	53609215	2820	2820	2820	2820	1
330	20231031	140000	53606395	2820	2820	2820	2820	0
331	20231031	135900	53606395	2820	2820	2820	2820	1
332	20231031	135800	53603575	2820	2820	2820	2820	0
333	20231031	135700	53603575	2820	2820	2820	2820	1
334	20231031	135600	53600755	2830	2830	2830	2830	0
335	20231031	135500	53600755	2830	2835	2835	2830	15
336	20231031	135400	53558235	2825	2825	2825	2825	100
337	20231031	135300	53275735	2835	2835	2835	2835	1
338	20231031	135200	53272900	2825	2815	2825	2815	758
339	20231031	135100	51138410	2830	2830	2830	2830	1
340	20231031	135000	51135580	2830	2830	2830	2830	0
341	20231031	134900	51135580	2830	2830	2830	2830	1
342	20231031	134800	51132750	2835	2835	2835	2835	0
343	20231031	134700	51132750	2835	2835	2835	2835	1
344	20231031	134600	51129915	2815	2815	2815	2815	15
345	20231031	134500	51087690	2820	2820	2820	2820	3
346	20231031	134400	51079230	2820	2820	2820	2820	17
347	20231031	134300	51031290	2835	2835	2835	2835	1
348	20231031	134200	51028455	2835	2835	2835	2835	0
349	20231031	134100	51028455	2835	2835	2835	2835	1
350	20231031	134000	51025620	2820	2820	2820	2820	650
351	20231031	133900	49192620	2835	2835	2835	2835	1
352	20231031	133800	49189785	2835	2835	2835	2835	0
353	20231031	133700	49189785	2835	2835	2835	2835	1
354	20231031	133600	49186950	2830	2830	2830	2830	0
355	20231031	133500	49186950	2830	2820	2830	2820	35
356	20231031	133400	49088240	2830	2830	2830	2830	0
357	20231031	133300	49088240	2830	2830	2830	2830	1
358	20231031	133200	49085410	2835	2835	2835	2835	0
359	20231031	133100	49085410	2835	2835	2835	2835	1
360	20231031	133000	49082575	2835	2835	2835	2835	0
361	20231031	132900	49082575	2835	2835	2835	2835	4
362	20231031	132800	49071235	2835	2835	2835	2835	0
363	20231031	132700	49071235	2835	2835	2835	2835	1
364	20231031	132600	49068400	2835	2835	2835	2835	0
365	20231031	132500	49068400	2835	2835	2835	2835	1
366	20231031	132400	49065565	2835	2835	2835	2835	0
367	20231031	132300	49065565	2835	2835	2835	2835	1
368	20231031	132200	49062730	2835	2835	2835	2835	0
369	20231031	132100	49062730	2835	2835	2835	2835	1
370	20231031	132000	49059895	2835	2835	2835	2835	0
371	20231031	131900	49059895	2835	2835	2835	2835	1
372	20231031	131800	49057060	2835	2835	2835	2835	18
373	20231031	131700	49006030	2835	2835	2835	2835	41
374	20231031	131600	48889795	2835	2835	2835	2835	0
375	20231031	131500	48889795	2835	2835	2835	2835	1
376	20231031	131400	48886960	2835	2835	2835	2835	3
377	20231031	131300	48878455	2835	2835	2835	2835	1
378	20231031	131200	48875620	2835	2835	2835	2835	0
379	20231031	131100	48875620	2835	2835	2835	2835	1
380	20231031	131000	48872785	2835	2835	2835	2835	0
381	20231031	130900	48872785	2835	2835	2835	2835	1
382	20231031	130800	48869950	2835	2835	2835	2835	0
383	20231031	130700	48869950	2835	2835	2835	2835	1
384	20231031	130600	48867115	2835	2835	2835	2835	0
385	20231031	130500	48867115	2835	2835	2835	2835	1
386	20231031	130400	48864280	2835	2835	2835	2835	0
387	20231031	130300	48864280	2835	2835	2835	2835	1
388	20231031	130200	48861445	2835	2835	2835	2835	27
389	20231031	130100	48784900	2835	2835	2835	2835	1
390	20231031	130000	48782065	2835	2835	2835	2835	0
391	20231031	125900	48782065	2835	2835	2835	2835	1
392	20231031	125800	48779230	2835	2835	2835	2835	0
393	20231031	125700	48779230	2835	2835	2835	2835	1
394	20231031	125600	48776395	2810	2810	2810	2810	35
395	20231031	125500	48678045	2835	2835	2835	2835	1
396	20231031	125400	48675210	2835	2835	2835	2835	0
397	20231031	125300	48675210	2835	2835	2835	2835	1
398	20231031	125200	48672375	2835	2835	2835	2835	1
399	20231031	125100	48669540	2835	2835	2835	2835	1
400	20231031	125000	48666705	2830	2830	2830	2830	636
401	20231031	124900	46866825	2835	2835	2835	2835	1
402	20231031	124800	46863990	2835	2835	2835	2835	0
403	20231031	124700	46863990	2835	2835	2835	2835	1
404	20231031	124600	46861155	2835	2835	2835	2835	0
405	20231031	124500	46861155	2835	2835	2835	2835	1
406	20231031	124400	46858320	2835	2835	2835	2835	0
407	20231031	124300	46858320	2835	2835	2835	2835	1
408	20231031	124200	46855485	2835	2835	2835	2835	0
409	20231031	124100	46855485	2835	2835	2835	2835	1
410	20231031	124000	46852650	2835	2835	2835	2835	0
411	20231031	123900	46852650	2835	2835	2835	2835	1
412	20231031	123800	46849815	2835	2835	2835	2835	0
413	20231031	123700	46849815	2835	2835	2835	2835	1
414	20231031	123600	46846980	2835	2835	2835	2835	0
415	20231031	123500	46846980	2835	2835	2835	2835	1
416	20231031	123400	46844145	2835	2835	2835	2835	0
417	20231031	123300	46844145	2835	2835	2835	2835	1
418	20231031	123200	46841310	2835	2835	2835	2835	0
419	20231031	123100	46841310	2835	2835	2835	2835	16
420	20231031	123000	46795950	2835	2835	2835	2835	0
421	20231031	122900	46795950	2835	2835	2835	2835	1
422	20231031	122800	46793115	2835	2835	2835	2835	0
423	20231031	122700	46793115	2835	2835	2835	2835	105
424	20231031	122600	46495440	2835	2835	2835	2835	0
425	20231031	122500	46495440	2835	2835	2835	2835	1
426	20231031	122400	46492605	2830	2830	2830	2830	0
427	20231031	122300	46492605	2830	2830	2830	2830	1
428	20231031	122200	46489775	2830	2830	2830	2830	0
429	20231031	122100	46489775	2830	2830	2830	2830	1
430	20231031	122000	46486945	2835	2835	2835	2835	0
431	20231031	121900	46486945	2835	2820	2835	2810	2501
432	20231031	121800	39444640	2825	2825	2825	2825	0
433	20231031	121700	39444640	2825	2835	2835	2825	931
434	20231031	121600	36814555	2835	2835	2835	2835	0
435	20231031	121500	36814555	2835	2835	2835	2835	1
436	20231031	121400	36811720	2835	2835	2835	2835	2
437	20231031	121300	36806050	2835	2835	2835	2835	1
438	20231031	121200	36803215	2835	2835	2835	2835	0
439	20231031	121100	36803215	2835	2835	2835	2835	1
440	20231031	121000	36800380	2830	2835	2835	2830	387
441	20231031	120900	35704960	2845	2845	2845	2845	1
442	20231031	120800	35702115	2845	2845	2845	2845	0
443	20231031	120700	35702115	2845	2845	2845	2845	2
444	20231031	120600	35696425	2845	2845	2845	2845	0
445	20231031	120500	35696425	2845	2845	2845	2845	1
446	20231031	120400	35693580	2835	2835	2835	2835	0
447	20231031	120300	35693580	2835	2835	2835	2835	0
448	20231031	120200	35693580	2835	2835	2835	2835	0
449	20231031	120100	35693580	2835	2835	2835	2835	0
450	20231031	120000	35693580	2835	2835	2835	2835	0
451	20231031	115900	35693580	2835	2835	2835	2835	0
452	20231031	115800	35693580	2835	2835	2835	2835	0
453	20231031	115700	35693580	2835	2835	2835	2835	0
454	20231031	115600	35693580	2835	2835	2835	2835	0
455	20231031	115500	35693580	2835	2835	2835	2835	0
456	20231031	115400	35693580	2835	2835	2835	2835	0
457	20231031	115300	35693580	2835	2835	2835	2835	0
458	20231031	115200	35693580	2835	2835	2835	2835	0
459	20231031	115100	35693580	2835	2835	2835	2835	0
460	20231031	115000	35693580	2835	2835	2835	2835	0
461	20231031	114900	35693580	2835	2835	2835	2835	0
462	20231031	114800	35693580	2835	2835	2835	2835	510
463	20231031	114700	34247730	2835	2835	2835	2835	0
464	20231031	114600	34247730	2835	2835	2835	2835	0
465	20231031	114500	34247730	2835	2835	2835	2835	0
466	20231031	114400	34247730	2835	2835	2835	2835	0
467	20231031	114300	34247730	2835	2835	2835	2835	0
468	20231031	114200	34247730	2835	2835	2835	2835	0
469	20231031	114100	34247730	2835	2835	2835	2835	0
470	20231031	114000	34247730	2835	2835	2835	2835	0
471	20231031	113900	34247730	2835	2835	2835	2835	0
472	20231031	113800	34247730	2835	2835	2835	2835	0
473	20231031	113700	34247730	2835	2835	2835	2835	0
474	20231031	113600	34247730	2835	2835	2835	2835	0
475	20231031	113500	34247730	2835	2835	2835	2835	0
476	20231031	113400	34247730	2835	2835	2835	2835	236
477	20231031	113300	33578670	2850	2840	2850	2840	300
478	20231031	113200	32724600	2835	2835	2835	2835	0
479	20231031	113100	32724600	2835	2835	2835	2835	0
480	20231031	113000	32724600	2835	2835	2835	2835	120
481	20231031	112900	32384400	2835	2835	2835	2835	0
482	20231031	112800	32384400	2835	2835	2835	2835	0
483	20231031	112700	32384400	2835	2835	2835	2835	852
484	20231031	112600	29968980	2840	2840	2840	2840	0
485	20231031	112500	29968980	2840	2840	2840	2840	0
486	20231031	112400	29968980	2840	2840	2840	2840	0
487	20231031	112300	29968980	2840	2840	2840	2840	0
488	20231031	112200	29968980	2840	2840	2840	2840	0
489	20231031	112100	29968980	2840	2840	2840	2840	0
490	20231031	112000	29968980	2840	2840	2840	2840	0
491	20231031	111900	29968980	2840	2840	2840	2840	0
492	20231031	111800	29968980	2840	2840	2840	2840	0
493	20231031	111700	29968980	2840	2840	2840	2840	0
494	20231031	111600	29968980	2840	2840	2840	2840	0
495	20231031	111500	29968980	2840	2840	2840	2840	0
496	20231031	111400	29968980	2840	2840	2840	2840	0
497	20231031	111300	29968980	2840	2840	2840	2840	0
498	20231031	111200	29968980	2840	2840	2840	2840	0
499	20231031	111100	29968980	2840	2840	2840	2840	0
500	20231031	111000	29968980	2840	2840	2840	2840	0
501	20231031	110900	29968980	2840	2840	2840	2840	0
502	20231031	110800	29968980	2840	2840	2840	2840	1
503	20231031	110700	29966140	2835	2835	2835	2835	0
504	20231031	110600	29966140	2835	2835	2835	2835	255
505	20231031	110500	29243215	2845	2845	2845	2845	0
506	20231031	110400	29243215	2845	2845	2845	2845	0
507	20231031	110300	29243215	2845	2845	2845	2845	0
508	20231031	110200	29243215	2845	2845	2845	2845	0
509	20231031	110100	29243215	2845	2845	2845	2845	0
510	20231031	110000	29243215	2845	2845	2845	2845	0
511	20231031	105900	29243215	2845	2845	2845	2845	0
512	20231031	105800	29243215	2845	2845	2845	2845	0
513	20231031	105700	29243215	2845	2845	2845	2845	0
514	20231031	105600	29243215	2845	2845	2845	2845	1
515	20231031	105500	29240370	2835	2835	2835	2835	251
516	20231031	105400	28528785	2835	2840	2840	2835	776
517	20231031	105300	26327125	2845	2845	2845	2845	0
518	20231031	105200	26327125	2845	2845	2845	2845	11
519	20231031	105100	26295830	2850	2850	2850	2850	0
520	20231031	105000	26295830	2850	2850	2850	2850	0
521	20231031	104900	26295830	2850	2850	2850	2850	0
522	20231031	104800	26295830	2850	2850	2850	2850	0
523	20231031	104700	26295830	2850	2850	2850	2850	0
524	20231031	104600	26295830	2850	2850	2850	2850	1
525	20231031	104500	26292980	2830	2830	2830	2830	0
526	20231031	104400	26292980	2830	2830	2830	2830	0
527	20231031	104300	26292980	2830	2840	2840	2830	527
528	20231031	104200	24800570	2850	2850	2850	2850	17
529	20231031	104100	24752120	2850	2850	2850	2850	16
530	20231031	104000	24706520	2850	2850	2850	2850	0
531	20231031	103900	24706520	2850	2850	2850	2850	0
532	20231031	103800	24706520	2850	2850	2850	2850	38
533	20231031	103700	24598220	2850	2850	2850	2850	0
534	20231031	103600	24598220	2850	2850	2850	2850	0
535	20231031	103500	24598220	2850	2850	2850	2850	0
536	20231031	103400	24598220	2850	2850	2850	2850	0
537	20231031	103300	24598220	2850	2850	2850	2850	0
538	20231031	103200	24598220	2850	2850	2850	2850	0
539	20231031	103100	24598220	2850	2850	2850	2850	0
540	20231031	103000	24598220	2850	2850	2850	2850	0
541	20231031	102900	24598220	2850	2850	2850	2850	0
542	20231031	102800	24598220	2850	2850	2850	2850	1
543	20231031	102700	24595370	2835	2835	2835	2835	0
544	20231031	102600	24595370	2835	2835	2835	2835	0
545	20231031	102500	24595370	2835	2835	2835	2835	0
546	20231031	102400	24595370	2835	2835	2835	2835	0
547	20231031	102300	24595370	2835	2835	2835	2835	0
548	20231031	102200	24595370	2835	2835	2835	2835	0
549	20231031	102100	24595370	2835	2835	2835	2835	405
550	20231031	102000	23447195	2850	2850	2850	2850	0
551	20231031	101900	23447195	2850	2850	2850	2850	0
552	20231031	101800	23447195	2850	2850	2850	2850	0
553	20231031	101700	23447195	2850	2850	2850	2850	0
554	20231031	101600	23447195	2850	2850	2850	2850	10
555	20231031	101500	23418695	2850	2850	2850	2850	0
556	20231031	101400	23418695	2850	2850	2850	2850	8
557	20231031	101300	23395895	2850	2850	2850	2850	1
558	20231031	101200	23393045	2850	2850	2850	2850	0
559	20231031	101100	23393045	2850	2850	2850	2850	0
560	20231031	101000	23393045	2850	2850	2850	2850	0
561	20231031	100900	23393045	2850	2850	2850	2850	0
562	20231031	100800	23393045	2850	2850	2850	2850	0
563	20231031	100700	23393045	2850	2850	2850	2850	0
564	20231031	100600	23393045	2850	2850	2850	2850	0
565	20231031	100500	23393045	2850	2850	2850	2850	0
566	20231031	100400	23393045	2850	2850	2850	2850	1
567	20231031	100300	23390195	2835	2835	2835	2835	0
568	20231031	100200	23390195	2835	2835	2835	2835	0
569	20231031	100100	23390195	2835	2835	2835	2835	0
570	20231031	100000	23390195	2835	2835	2835	2835	0
571	20231031	095900	23390195	2835	2835	2835	2835	0
572	20231031	095800	23390195	2835	2835	2835	2835	0
573	20231031	095700	23390195	2835	2835	2835	2835	0
574	20231031	095600	23390195	2835	2835	2835	2835	0
575	20231031	095500	23390195	2835	2835	2835	2835	984
576	20231031	095400	20600555	2850	2850	2850	2850	0
577	20231031	095300	20600555	2850	2850	2850	2850	0
578	20231031	095200	20600555	2850	2850	2850	2850	0
579	20231031	095100	20600555	2850	2850	2850	2850	0
580	20231031	095000	20600555	2850	2850	2850	2850	0
581	20231031	094900	20600555	2850	2850	2850	2850	1
582	20231031	094800	20597705	2835	2835	2835	2835	0
583	20231031	094700	20597705	2835	2835	2835	2835	0
584	20231031	094600	20597705	2835	2835	2835	2835	0
585	20231031	094500	20597705	2835	2835	2835	2835	0
586	20231031	094400	20597705	2835	2835	2835	2835	0
587	20231031	094300	20597705	2835	2835	2835	2835	0
588	20231031	094200	20597705	2835	2835	2835	2835	0
589	20231031	094100	20597705	2835	2835	2835	2835	1700
590	20231031	094000	15778205	2835	2845	2845	2835	1008
591	20231031	093900	12915540	2845	2845	2845	2845	12
592	20231031	093800	12881400	2850	2840	2850	2840	10
593	20231031	093700	12852990	2840	2840	2840	2840	0
594	20231031	093600	12852990	2840	2840	2840	2840	0
595	20231031	093500	12852990	2840	2840	2840	2840	127
596	20231031	093400	12492310	2840	2840	2840	2840	14
597	20231031	093300	12452550	2850	2840	2850	2840	15
598	20231031	093200	12409940	2850	2850	2850	2850	0
599	20231031	093100	12409940	2850	2850	2850	2850	0
600	20231031	093000	12409940	2850	2850	2850	2850	1
601	20231031	092900	12407090	2840	2840	2840	2840	0
602	20231031	092800	12407090	2840	2840	2840	2840	19
603	20231031	092700	12353130	2840	2840	2840	2840	11
604	20231031	092600	12321890	2855	2855	2855	2855	1
605	20231031	092500	12319035	2840	2840	2840	2840	0
606	20231031	092400	12319035	2840	2840	2840	2840	20
607	20231031	092300	12262235	2840	2840	2840	2840	21
608	20231031	092200	12202595	2840	2840	2840	2840	22
609	20231031	092100	12140115	2835	2835	2835	2835	22
610	20231031	092000	12077745	2855	2855	2855	2855	354
611	20231031	091900	11067075	2855	2855	2855	2855	0
612	20231031	091800	11067075	2855	2855	2855	2855	0
613	20231031	091700	11067075	2855	2855	2855	2855	0
614	20231031	091600	11067075	2855	2855	2855	2855	0
615	20231031	091500	11067075	2855	2855	2855	2855	1
616	20231031	091400	11064220	2835	2835	2835	2835	0
617	20231031	091300	11064220	2835	2835	2835	2835	0
618	20231031	091200	11064220	2835	2835	2855	2835	515
619	20231031	091100	9597195	2835	2835	2835	2835	13
620	20231031	091000	9560340	2835	2835	2835	2835	0
621	20231031	090900	9560340	2835	2835	2835	2835	89
622	20231031	090800	9308025	2835	2840	2840	2835	47
623	20231031	090700	9174680	2840	2850	2850	2840	1214
624	20231031	090600	5715490	2850	2850	2850	2850	593
625	20231031	090500	4025440	2850	2855	2855	2850	540
626	20231031	090400	2485590	2855	2860	2860	2855	215
627	20231031	090300	1870845	2865	2865	2865	2865	500
628	20231031	090200	438345	2865	2865	2865	2865	0
629	20231031	090100	438345	2865	2865	2865	2865	70
630	20231031	090000	237795	2865	2865	2865	2865	83