KissMeData/048830/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	192900	26779909	1731	1731	1731	1731	467
3	20231031	192800	26779909	1731	1731	1731	1731	0
4	20231031	192700	26779909	1731	1731	1731	1731	0
5	20231031	192600	26779909	1731	1731	1731	1731	0
6	20231031	192500	26779909	1731	1731	1731	1731	0
7	20231031	192400	26779909	1731	1731	1731	1731	0
8	20231031	192300	26779909	1731	1731	1731	1731	0
9	20231031	192200	26779909	1731	1731	1731	1731	0
10	20231031	192100	26779909	1731	1731	1731	1731	0
11	20231031	192000	26779909	1731	1731	1731	1731	0
12	20231031	191900	26779909	1731	1731	1731	1731	0
13	20231031	191800	26779909	1731	1731	1731	1731	0
14	20231031	191700	26779909	1731	1731	1731	1731	0
15	20231031	191600	26779909	1731	1731	1731	1731	0
16	20231031	191500	26779909	1731	1731	1731	1731	0
17	20231031	191400	26779909	1731	1731	1731	1731	0
18	20231031	191300	26779909	1731	1731	1731	1731	0
19	20231031	191200	26779909	1731	1731	1731	1731	0
20	20231031	191100	26779909	1731	1731	1731	1731	0
21	20231031	191000	26779909	1731	1731	1731	1731	0
22	20231031	190900	26779909	1731	1731	1731	1731	0
23	20231031	190800	26779909	1731	1731	1731	1731	0
24	20231031	190700	26779909	1731	1731	1731	1731	0
25	20231031	190600	26779909	1731	1731	1731	1731	0
26	20231031	190500	26779909	1731	1731	1731	1731	0
27	20231031	190400	26779909	1731	1731	1731	1731	0
28	20231031	190300	26779909	1731	1731	1731	1731	0
29	20231031	190200	26779909	1731	1731	1731	1731	0
30	20231031	190100	26779909	1731	1731	1731	1731	0
31	20231031	190000	26779909	1731	1731	1731	1731	0
32	20231031	185900	26779909	1731	1731	1731	1731	467
33	20231031	185800	26779909	1731	1731	1731	1731	0
34	20231031	185700	26779909	1731	1731	1731	1731	0
35	20231031	185600	26779909	1731	1731	1731	1731	0
36	20231031	185500	26779909	1731	1731	1731	1731	0
37	20231031	185400	26779909	1731	1731	1731	1731	0
38	20231031	185300	26779909	1731	1731	1731	1731	0
39	20231031	185200	26779909	1731	1731	1731	1731	0
40	20231031	185100	26779909	1731	1731	1731	1731	0
41	20231031	185000	26779909	1731	1731	1731	1731	0
42	20231031	184900	26779909	1731	1731	1731	1731	0
43	20231031	184800	26779909	1731	1731	1731	1731	0
44	20231031	184700	26779909	1731	1731	1731	1731	0
45	20231031	184600	26779909	1731	1731	1731	1731	0
46	20231031	184500	26779909	1731	1731	1731	1731	0
47	20231031	184400	26779909	1731	1731	1731	1731	0
48	20231031	184300	26779909	1731	1731	1731	1731	0
49	20231031	184200	26779909	1731	1731	1731	1731	0
50	20231031	184100	26779909	1731	1731	1731	1731	0
51	20231031	184000	26779909	1731	1731	1731	1731	0
52	20231031	183900	26779909	1731	1731	1731	1731	0
53	20231031	183800	26779909	1731	1731	1731	1731	0
54	20231031	183700	26779909	1731	1731	1731	1731	0
55	20231031	183600	26779909	1731	1731	1731	1731	0
56	20231031	183500	26779909	1731	1731	1731	1731	0
57	20231031	183400	26779909	1731	1731	1731	1731	0
58	20231031	183300	26779909	1731	1731	1731	1731	0
59	20231031	183200	26779909	1731	1731	1731	1731	0
60	20231031	183100	26779909	1731	1731	1731	1731	0
61	20231031	183000	26779909	1731	1731	1731	1731	0
62	20231031	182900	26779909	1731	1731	1731	1731	467
63	20231031	182800	26779909	1731	1731	1731	1731	0
64	20231031	182700	26779909	1731	1731	1731	1731	0
65	20231031	182600	26779909	1731	1731	1731	1731	0
66	20231031	182500	26779909	1731	1731	1731	1731	0
67	20231031	182400	26779909	1731	1731	1731	1731	0
68	20231031	182300	26779909	1731	1731	1731	1731	0
69	20231031	182200	26779909	1731	1731	1731	1731	0
70	20231031	182100	26779909	1731	1731	1731	1731	0
71	20231031	182000	26779909	1731	1731	1731	1731	0
72	20231031	181900	26779909	1731	1731	1731	1731	0
73	20231031	181800	26779909	1731	1731	1731	1731	0
74	20231031	181700	26779909	1731	1731	1731	1731	0
75	20231031	181600	26779909	1731	1731	1731	1731	0
76	20231031	181500	26779909	1731	1731	1731	1731	0
77	20231031	181400	26779909	1731	1731	1731	1731	0
78	20231031	181300	26779909	1731	1731	1731	1731	0
79	20231031	181200	26779909	1731	1731	1731	1731	0
80	20231031	181100	26779909	1731	1731	1731	1731	0
81	20231031	181000	26779909	1731	1731	1731	1731	0
82	20231031	180900	26779909	1731	1731	1731	1731	0
83	20231031	180800	26779909	1731	1731	1731	1731	0
84	20231031	180700	26779909	1731	1731	1731	1731	0
85	20231031	180600	26779909	1731	1731	1731	1731	0
86	20231031	180500	26779909	1731	1731	1731	1731	0
87	20231031	180400	26779909	1731	1731	1731	1731	0
88	20231031	180300	26779909	1731	1731	1731	1731	0
89	20231031	180200	26779909	1731	1731	1731	1731	0
90	20231031	180100	26779909	1731	1731	1731	1731	0
91	20231031	180000	26779909	1731	1731	1731	1731	0
92	20231031	175900	26779909	1731	1731	1731	1731	467
93	20231031	175800	26779909	1731	1731	1731	1731	0
94	20231031	175700	26779909	1731	1731	1731	1731	0
95	20231031	175600	26779909	1731	1731	1731	1731	0
96	20231031	175500	26779909	1731	1731	1731	1731	0
97	20231031	175400	26779909	1731	1731	1731	1731	0
98	20231031	175300	26779909	1731	1731	1731	1731	0
99	20231031	175200	26779909	1731	1731	1731	1731	0
100	20231031	175100	26779909	1731	1731	1731	1731	0
101	20231031	175000	26779909	1731	1731	1731	1731	0
102	20231031	174900	26779909	1731	1731	1731	1731	0
103	20231031	174800	26779909	1731	1731	1731	1731	0
104	20231031	174700	26779909	1731	1731	1731	1731	0
105	20231031	174600	26779909	1731	1731	1731	1731	0
106	20231031	174500	26779909	1731	1731	1731	1731	0
107	20231031	174400	26779909	1731	1731	1731	1731	0
108	20231031	174300	26779909	1731	1731	1731	1731	0
109	20231031	174200	26779909	1731	1731	1731	1731	0
110	20231031	174100	26779909	1731	1731	1731	1731	0
111	20231031	174000	26779909	1731	1731	1731	1731	0
112	20231031	173900	26779909	1731	1731	1731	1731	0
113	20231031	173800	26779909	1731	1731	1731	1731	0
114	20231031	173700	26779909	1731	1731	1731	1731	0
115	20231031	173600	26779909	1731	1731	1731	1731	0
116	20231031	173500	26779909	1731	1731	1731	1731	0
117	20231031	173400	26779909	1731	1731	1731	1731	0
118	20231031	173300	26779909	1731	1731	1731	1731	0
119	20231031	173200	26779909	1731	1731	1731	1731	0
120	20231031	173100	26779909	1731	1731	1731	1731	0
121	20231031	173000	26779909	1731	1731	1731	1731	0
122	20231031	172900	26779909	1731	1731	1731	1731	467
123	20231031	172800	26779909	1731	1731	1731	1731	0
124	20231031	172700	26779909	1731	1731	1731	1731	0
125	20231031	172600	26779909	1731	1731	1731	1731	0
126	20231031	172500	26779909	1731	1731	1731	1731	0
127	20231031	172400	26779909	1731	1731	1731	1731	0
128	20231031	172300	26779909	1731	1731	1731	1731	0
129	20231031	172200	26779909	1731	1731	1731	1731	0
130	20231031	172100	26779909	1731	1731	1731	1731	0
131	20231031	172000	26779909	1731	1731	1731	1731	0
132	20231031	171900	26779909	1731	1731	1731	1731	0
133	20231031	171800	26779909	1731	1731	1731	1731	0
134	20231031	171700	26779909	1731	1731	1731	1731	0
135	20231031	171600	26779909	1731	1731	1731	1731	0
136	20231031	171500	26779909	1731	1731	1731	1731	0
137	20231031	171400	26779909	1731	1731	1731	1731	0
138	20231031	171300	26779909	1731	1731	1731	1731	0
139	20231031	171200	26779909	1731	1731	1731	1731	0
140	20231031	171100	26779909	1731	1731	1731	1731	0
141	20231031	171000	26779909	1731	1731	1731	1731	0
142	20231031	170900	26779909	1731	1731	1731	1731	0
143	20231031	170800	26779909	1731	1731	1731	1731	0
144	20231031	170700	26779909	1731	1731	1731	1731	0
145	20231031	170600	26779909	1731	1731	1731	1731	0
146	20231031	170500	26779909	1731	1731	1731	1731	0
147	20231031	170400	26779909	1731	1731	1731	1731	0
148	20231031	170300	26779909	1731	1731	1731	1731	0
149	20231031	170200	26779909	1731	1731	1731	1731	0
150	20231031	170100	26779909	1731	1731	1731	1731	0
151	20231031	170000	26779909	1731	1731	1731	1731	0
152	20231031	165900	26779909	1731	1731	1731	1731	467
153	20231031	165800	26779909	1731	1731	1731	1731	0
154	20231031	165700	26779909	1731	1731	1731	1731	0
155	20231031	165600	26779909	1731	1731	1731	1731	0
156	20231031	165500	26779909	1731	1731	1731	1731	0
157	20231031	165400	26779909	1731	1731	1731	1731	0
158	20231031	165300	26779909	1731	1731	1731	1731	0
159	20231031	165200	26779909	1731	1731	1731	1731	0
160	20231031	165100	26779909	1731	1731	1731	1731	0
161	20231031	165000	26779909	1731	1731	1731	1731	0
162	20231031	164900	26779909	1731	1731	1731	1731	0
163	20231031	164800	26779909	1731	1731	1731	1731	0
164	20231031	164700	26779909	1731	1731	1731	1731	0
165	20231031	164600	26779909	1731	1731	1731	1731	0
166	20231031	164500	26779909	1731	1731	1731	1731	0
167	20231031	164400	26779909	1731	1731	1731	1731	0
168	20231031	164300	26779909	1731	1731	1731	1731	0
169	20231031	164200	26779909	1731	1731	1731	1731	0
170	20231031	164100	26779909	1731	1731	1731	1731	0
171	20231031	164000	26779909	1731	1731	1731	1731	0
172	20231031	163900	26779909	1731	1731	1731	1731	0
173	20231031	163800	26779909	1731	1731	1731	1731	0
174	20231031	163700	26779909	1731	1731	1731	1731	0
175	20231031	163600	26779909	1731	1731	1731	1731	0
176	20231031	163500	26779909	1731	1731	1731	1731	0
177	20231031	163400	26779909	1731	1731	1731	1731	0
178	20231031	163300	26779909	1731	1731	1731	1731	0
179	20231031	163200	26779909	1731	1731	1731	1731	0
180	20231031	163100	26779909	1731	1731	1731	1731	0
181	20231031	163000	26779909	1731	1731	1731	1731	0
182	20231031	162900	26779909	1731	1731	1731	1731	467
183	20231031	162800	26779909	1731	1731	1731	1731	0
184	20231031	162700	26779909	1731	1731	1731	1731	0
185	20231031	162600	26779909	1731	1731	1731	1731	0
186	20231031	162500	26779909	1731	1731	1731	1731	0
187	20231031	162400	26779909	1731	1731	1731	1731	0
188	20231031	162300	26779909	1731	1731	1731	1731	0
189	20231031	162200	26779909	1731	1731	1731	1731	0
190	20231031	162100	26779909	1731	1731	1731	1731	0
191	20231031	162000	26779909	1731	1731	1731	1731	0
192	20231031	161900	26779909	1731	1731	1731	1731	0
193	20231031	161800	26779909	1731	1731	1731	1731	0
194	20231031	161700	26779909	1731	1731	1731	1731	0
195	20231031	161600	26779909	1731	1731	1731	1731	0
196	20231031	161500	26779909	1731	1731	1731	1731	0
197	20231031	161400	26779909	1731	1731	1731	1731	0
198	20231031	161300	26779909	1731	1731	1731	1731	0
199	20231031	161200	26779909	1731	1731	1731	1731	0
200	20231031	161100	26779909	1731	1731	1731	1731	0
201	20231031	161000	26779909	1731	1731	1731	1731	0
202	20231031	160900	26779909	1731	1731	1731	1731	0
203	20231031	160800	26779909	1731	1731	1731	1731	0
204	20231031	160700	26779909	1731	1731	1731	1731	0
205	20231031	160600	26779909	1731	1731	1731	1731	0
206	20231031	160500	26779909	1731	1731	1731	1731	0
207	20231031	160400	26779909	1731	1731	1731	1731	0
208	20231031	160300	26779909	1731	1731	1731	1731	0
209	20231031	160200	26779909	1731	1731	1731	1731	0
210	20231031	160100	26779909	1731	1731	1731	1731	0
211	20231031	160000	26779909	1731	1731	1731	1731	0
212	20231031	155900	26779909	1731	1731	1731	1731	467
213	20231031	155800	26779909	1731	1731	1731	1731	0
214	20231031	155700	26779909	1731	1731	1731	1731	0
215	20231031	155600	26779909	1731	1731	1731	1731	0
216	20231031	155500	26779909	1731	1731	1731	1731	0
217	20231031	155400	26779909	1731	1731	1731	1731	0
218	20231031	155300	26779909	1731	1731	1731	1731	0
219	20231031	155200	26779909	1731	1731	1731	1731	0
220	20231031	155100	26779909	1731	1731	1731	1731	0
221	20231031	155000	26779909	1731	1731	1731	1731	0
222	20231031	154900	26779909	1731	1731	1731	1731	0
223	20231031	154800	26779909	1731	1731	1731	1731	0
224	20231031	154700	26779909	1731	1731	1731	1731	0
225	20231031	154600	26779909	1731	1731	1731	1731	0
226	20231031	154500	26779909	1731	1731	1731	1731	0
227	20231031	154400	26779909	1731	1731	1731	1731	0
228	20231031	154300	26779909	1731	1731	1731	1731	0
229	20231031	154200	26779909	1731	1731	1731	1731	0
230	20231031	154100	26779909	1731	1731	1731	1731	0
231	20231031	154000	26779909	1731	1731	1731	1731	0
232	20231031	153900	26779909	1731	1731	1731	1731	0
233	20231031	153800	26779909	1731	1731	1731	1731	0
234	20231031	153700	26779909	1731	1731	1731	1731	0
235	20231031	153600	26779909	1731	1731	1731	1731	0
236	20231031	153500	26779909	1731	1731	1731	1731	0
237	20231031	153400	26779909	1731	1731	1731	1731	0
238	20231031	153300	26779909	1731	1731	1731	1731	0
239	20231031	153200	26779909	1731	1731	1731	1731	0
240	20231031	153100	26779909	1731	1731	1731	1731	0
241	20231031	153000	26779909	1731	1731	1731	1731	467
242	20231031	152900	25971532	1729	1729	1729	1729	0
243	20231031	152800	25971532	1729	1729	1729	1729	0
244	20231031	152700	25971532	1729	1729	1729	1729	0
245	20231031	152600	25971532	1729	1729	1729	1729	0
246	20231031	152500	25971532	1729	1729	1729	1729	0
247	20231031	152400	25971532	1729	1729	1729	1729	0
248	20231031	152300	25971532	1729	1729	1729	1729	0
249	20231031	152200	25971532	1729	1729	1729	1729	0
250	20231031	152100	25971532	1729	1729	1729	1729	0
251	20231031	152000	25971532	1729	1729	1729	1729	0
252	20231031	151900	25971532	1729	1729	1729	1729	0
253	20231031	151800	25971532	1729	1729	1729	1729	0
254	20231031	151700	25971532	1729	1729	1729	1729	0
255	20231031	151600	25971532	1729	1729	1729	1729	3
256	20231031	151500	25966345	1734	1729	1734	1729	14
257	20231031	151400	25942104	1734	1734	1734	1734	0
258	20231031	151300	25942104	1734	1734	1734	1734	0
259	20231031	151200	25942104	1734	1734	1734	1734	0
260	20231031	151100	25942104	1734	1734	1734	1734	0
261	20231031	151000	25942104	1734	1734	1734	1734	0
262	20231031	150900	25942104	1734	1734	1734	1734	0
263	20231031	150800	25942104	1734	1734	1734	1734	0
264	20231031	150700	25942104	1734	1734	1734	1734	0
265	20231031	150600	25942104	1734	1734	1734	1734	0
266	20231031	150500	25942104	1734	1734	1734	1734	0
267	20231031	150400	25942104	1734	1734	1734	1734	0
268	20231031	150300	25942104	1734	1734	1734	1734	0
269	20231031	150200	25942104	1734	1734	1734	1734	0
270	20231031	150100	25942104	1734	1734	1734	1734	0
271	20231031	150000	25942104	1734	1734	1734	1734	0
272	20231031	145900	25942104	1734	1734	1734	1734	0
273	20231031	145800	25942104	1734	1734	1734	1734	48
274	20231031	145700	25858872	1734	1734	1734	1734	1
275	20231031	145600	25857138	1728	1728	1728	1728	0
276	20231031	145500	25857138	1728	1732	1732	1728	227
277	20231031	145400	25464792	1733	1733	1733	1733	0
278	20231031	145300	25464792	1733	1733	1733	1733	0
279	20231031	145200	25464792	1733	1733	1733	1733	0
280	20231031	145100	25464792	1733	1734	1734	1733	802
281	20231031	145000	24074189	1734	1734	1734	1734	0
282	20231031	144900	24074189	1734	1734	1734	1734	5
283	20231031	144800	24065519	1735	1735	1735	1735	0
284	20231031	144700	24065519	1735	1735	1735	1735	0
285	20231031	144600	24065519	1735	1735	1735	1735	1
286	20231031	144500	24063784	1734	1734	1734	1734	0
287	20231031	144400	24063784	1734	1734	1734	1734	80
288	20231031	144300	23925064	1735	1735	1735	1735	0
289	20231031	144200	23925064	1735	1735	1735	1735	0
290	20231031	144100	23925064	1735	1735	1735	1735	0
291	20231031	144000	23925064	1735	1735	1735	1735	90
292	20231031	143900	23768914	1735	1735	1735	1735	0
293	20231031	143800	23768914	1735	1735	1735	1735	0
294	20231031	143700	23768914	1735	1735	1735	1735	0
295	20231031	143600	23768914	1735	1735	1735	1735	0
296	20231031	143500	23768914	1735	1735	1735	1735	66
297	20231031	143400	23654404	1734	1734	1734	1734	0
298	20231031	143300	23654404	1734	1734	1734	1734	151
299	20231031	143200	23392570	1736	1736	1736	1736	0
300	20231031	143100	23392570	1736	1736	1736	1736	0
301	20231031	143000	23392570	1736	1736	1736	1736	0
302	20231031	142900	23392570	1736	1736	1736	1736	0
303	20231031	142800	23392570	1736	1736	1736	1736	48
304	20231031	142700	23309242	1736	1736	1736	1736	110
305	20231031	142600	23118282	1736	1736	1736	1736	0
306	20231031	142500	23118282	1736	1736	1736	1736	0
307	20231031	142400	23118282	1736	1736	1736	1736	0
308	20231031	142300	23118282	1736	1736	1736	1736	0
309	20231031	142200	23118282	1736	1736	1736	1736	0
310	20231031	142100	23118282	1736	1736	1736	1736	0
311	20231031	142000	23118282	1736	1736	1736	1736	0
312	20231031	141900	23118282	1736	1736	1736	1736	1
313	20231031	141800	23116546	1734	1734	1734	1734	0
314	20231031	141700	23116546	1734	1734	1734	1734	0
315	20231031	141600	23116546	1734	1734	1734	1734	0
316	20231031	141500	23116546	1734	1734	1734	1734	0
317	20231031	141400	23116546	1734	1734	1734	1734	0
318	20231031	141300	23116546	1734	1734	1734	1734	0
319	20231031	141200	23116546	1734	1734	1734	1734	0
320	20231031	141100	23116546	1734	1734	1734	1734	0
321	20231031	141000	23116546	1734	1734	1734	1734	0
322	20231031	140900	23116546	1734	1734	1734	1734	0
323	20231031	140800	23116546	1734	1734	1734	1734	0
324	20231031	140700	23116546	1734	1734	1734	1734	1
325	20231031	140600	23114812	1739	1739	1739	1739	0
326	20231031	140500	23114812	1739	1739	1739	1739	0
327	20231031	140400	23114812	1739	1739	1739	1739	0
328	20231031	140300	23114812	1739	1739	1739	1739	0
329	20231031	140200	23114812	1739	1739	1739	1739	1
330	20231031	140100	23113073	1738	1738	1738	1738	0
331	20231031	140000	23113073	1738	1738	1738	1738	288
332	20231031	135900	22612529	1738	1738	1738	1738	0
333	20231031	135800	22612529	1738	1738	1738	1738	47
334	20231031	135700	22530843	1738	1738	1738	1738	0
335	20231031	135600	22530843	1738	1738	1738	1738	0
336	20231031	135500	22530843	1738	1738	1738	1738	115
337	20231031	135400	22330973	1735	1735	1735	1735	0
338	20231031	135300	22330973	1735	1735	1735	1735	0
339	20231031	135200	22330973	1735	1735	1735	1735	6
340	20231031	135100	22320563	1738	1738	1738	1738	115
341	20231031	135000	22120693	1739	1739	1739	1739	0
342	20231031	134900	22120693	1739	1739	1739	1739	0
343	20231031	134800	22120693	1739	1739	1739	1739	115
344	20231031	134700	21920708	1737	1737	1737	1737	0
345	20231031	134600	21920708	1737	1737	1737	1737	106
346	20231031	134500	21736586	1738	1738	1738	1738	118
347	20231031	134400	21531502	1737	1737	1737	1737	0
348	20231031	134300	21531502	1737	1737	1737	1737	0
349	20231031	134200	21531502	1737	1737	1737	1737	0
350	20231031	134100	21531502	1737	1737	1737	1737	9
351	20231031	134000	21515869	1734	1734	1734	1734	4
352	20231031	133900	21508933	1734	1734	1734	1734	0
353	20231031	133800	21508933	1734	1729	1734	1729	162
354	20231031	133700	21228830	1729	1729	1729	1729	235
355	20231031	133600	20822515	1729	1729	1729	1729	115
356	20231031	133500	20623680	1729	1729	1729	1729	115
357	20231031	133400	20424845	1729	1729	1729	1729	0
358	20231031	133300	20424845	1729	1729	1729	1729	115
359	20231031	133200	20226010	1729	1729	1729	1729	0
360	20231031	133100	20226010	1729	1734	1734	1729	327
361	20231031	133000	19660052	1734	1734	1734	1734	115
362	20231031	132900	19460642	1734	1734	1734	1734	0
363	20231031	132800	19460642	1734	1734	1734	1734	115
364	20231031	132700	19261232	1734	1734	1734	1734	0
365	20231031	132600	19261232	1734	1733	1734	1733	221
366	20231031	132500	18878124	1733	1733	1733	1733	10
367	20231031	132400	18860794	1733	1733	1733	1733	0
368	20231031	132300	18860794	1733	1733	1733	1733	404
369	20231031	132200	18160662	1734	1734	1734	1734	0
370	20231031	132100	18160662	1734	1734	1734	1734	0
371	20231031	132000	18160662	1734	1733	1734	1733	116
372	20231031	131900	17959633	1734	1734	1734	1734	0
373	20231031	131800	17959633	1734	1733	1734	1733	2
374	20231031	131700	17956166	1733	1733	1733	1733	0
375	20231031	131600	17956166	1733	1733	1733	1733	115
376	20231031	131500	17756871	1734	1734	1734	1734	0
377	20231031	131400	17756871	1734	1734	1734	1734	0
378	20231031	131300	17756871	1734	1728	1734	1724	814
379	20231031	131200	16348618	1731	1731	1731	1731	2
380	20231031	131100	16345156	1731	1731	1731	1731	450
381	20231031	131000	15566206	1728	1728	1728	1728	128
382	20231031	130900	15345022	1728	1728	1728	1728	4
383	20231031	130800	15338110	1728	1728	1728	1728	4
384	20231031	130700	15331198	1728	1728	1728	1728	4
385	20231031	130600	15324286	1728	1728	1728	1728	4
386	20231031	130500	15317374	1728	1728	1728	1728	4
387	20231031	130400	15310462	1728	1728	1728	1728	4
388	20231031	130300	15303550	1728	1728	1728	1728	50
389	20231031	130200	15217150	1728	1728	1728	1728	4
390	20231031	130100	15210238	1728	1728	1728	1728	4
391	20231031	130000	15203326	1728	1728	1728	1728	4
392	20231031	125900	15196414	1728	1728	1728	1728	4
393	20231031	125800	15189502	1728	1728	1728	1728	4
394	20231031	125700	15182590	1728	1728	1728	1728	4
395	20231031	125600	15175678	1728	1728	1728	1728	4
396	20231031	125500	15168766	1728	1728	1728	1728	4
397	20231031	125400	15161854	1728	1728	1728	1728	4
398	20231031	125300	15154942	1728	1728	1728	1728	4
399	20231031	125200	15148030	1728	1728	1728	1728	4
400	20231031	125100	15141118	1728	1728	1728	1728	4
401	20231031	125000	15134206	1728	1728	1728	1728	4
402	20231031	124900	15127294	1728	1728	1728	1728	4
403	20231031	124800	15120382	1728	1728	1728	1728	4
404	20231031	124700	15113470	1728	1728	1728	1728	4
405	20231031	124600	15106558	1728	1728	1728	1728	4
406	20231031	124500	15099646	1728	1728	1728	1728	4
407	20231031	124400	15092734	1728	1728	1728	1728	4
408	20231031	124300	15085822	1728	1728	1728	1728	4
409	20231031	124200	15078910	1728	1728	1728	1728	4
410	20231031	124100	15071998	1728	1728	1728	1728	4
411	20231031	124000	15065086	1728	1728	1728	1728	4
412	20231031	123900	15058174	1728	1728	1728	1728	4
413	20231031	123800	15051262	1728	1728	1728	1728	4
414	20231031	123700	15044350	1728	1728	1728	1728	4
415	20231031	123600	15037438	1728	1728	1728	1728	4
416	20231031	123500	15030526	1728	1728	1728	1728	4
417	20231031	123400	15023614	1728	1728	1728	1728	4
418	20231031	123300	15016702	1728	1728	1728	1728	4
419	20231031	123200	15009790	1728	1728	1728	1728	4
420	20231031	123100	15002878	1728	1728	1728	1728	4
421	20231031	123000	14995966	1728	1728	1728	1728	4
422	20231031	122900	14989054	1728	1728	1728	1728	4
423	20231031	122800	14982142	1728	1728	1728	1728	4
424	20231031	122700	14975230	1728	1728	1728	1728	4
425	20231031	122600	14968318	1728	1728	1728	1728	4
426	20231031	122500	14961406	1728	1728	1728	1728	8
427	20231031	122400	14947582	1728	1728	1728	1728	8
428	20231031	122300	14933758	1728	1728	1728	1728	8
429	20231031	122200	14919934	1728	1728	1728	1728	8
430	20231031	122100	14906110	1728	1728	1728	1728	8
431	20231031	122000	14892286	1728	1728	1728	1728	8
432	20231031	121900	14878462	1728	1728	1728	1728	8
433	20231031	121800	14864638	1728	1728	1728	1728	8
434	20231031	121700	14850814	1728	1726	1728	1725	522
435	20231031	121600	13950061	1727	1727	1727	1727	8
436	20231031	121500	13936245	1727	1727	1727	1727	8
437	20231031	121400	13922429	1727	1728	1728	1727	58
438	20231031	121300	13822255	1728	1728	1728	1728	8
439	20231031	121200	13808431	1728	1728	1728	1728	8
440	20231031	121100	13794607	1728	1726	1728	1726	167
441	20231031	121000	13506349	1728	1728	1728	1728	8
442	20231031	120900	13492525	1728	1728	1728	1728	8
443	20231031	120800	13478701	1728	1728	1728	1728	8
444	20231031	120700	13464877	1728	1728	1728	1728	9
445	20231031	120600	13449325	1727	1728	1728	1727	419
446	20231031	120500	12725312	1731	1731	1731	1731	0
447	20231031	120400	12725312	1731	1731	1731	1731	0
448	20231031	120300	12725312	1731	1731	1731	1731	0
449	20231031	120200	12725312	1731	1731	1731	1731	0
450	20231031	120100	12725312	1731	1731	1731	1731	0
451	20231031	120000	12725312	1731	1731	1731	1731	97
452	20231031	115900	12557405	1731	1731	1731	1731	0
453	20231031	115800	12557405	1731	1731	1731	1731	0
454	20231031	115700	12557405	1731	1731	1731	1731	0
455	20231031	115600	12557405	1731	1731	1731	1731	0
456	20231031	115500	12557405	1731	1731	1731	1731	0
457	20231031	115400	12557405	1731	1731	1731	1731	0
458	20231031	115300	12557405	1731	1731	1731	1728	3
459	20231031	115200	12552215	1728	1728	1731	1728	1329
460	20231031	115100	10255700	1731	1731	1731	1731	0
461	20231031	115000	10255700	1731	1731	1731	1731	0
462	20231031	114900	10255700	1731	1731	1731	1731	1
463	20231031	114800	10253969	1729	1729	1729	1729	0
464	20231031	114700	10253969	1729	1729	1729	1729	0
465	20231031	114600	10253969	1729	1729	1729	1729	0
466	20231031	114500	10253969	1729	1729	1729	1729	0
467	20231031	114400	10253969	1729	1729	1729	1729	0
468	20231031	114300	10253969	1729	1729	1729	1729	230
469	20231031	114200	9856299	1731	1731	1731	1731	0
470	20231031	114100	9856299	1731	1731	1731	1731	0
471	20231031	114000	9856299	1731	1731	1731	1731	0
472	20231031	113900	9856299	1731	1731	1731	1731	0
473	20231031	113800	9856299	1731	1731	1731	1731	0
474	20231031	113700	9856299	1731	1731	1731	1731	0
475	20231031	113600	9856299	1731	1731	1731	1731	0
476	20231031	113500	9856299	1731	1731	1731	1731	0
477	20231031	113400	9856299	1731	1731	1731	1731	0
478	20231031	113300	9856299	1731	1731	1731	1731	0
479	20231031	113200	9856299	1731	1731	1731	1731	2
480	20231031	113100	9852837	1729	1729	1729	1729	52
481	20231031	113000	9762929	1731	1731	1731	1731	0
482	20231031	112900	9762929	1731	1731	1731	1731	0
483	20231031	112800	9762929	1731	1731	1731	1731	0
484	20231031	112700	9762929	1731	1731	1731	1731	0
485	20231031	112600	9762929	1731	1731	1731	1731	0
486	20231031	112500	9762929	1731	1731	1731	1731	0
487	20231031	112400	9762929	1731	1731	1731	1731	0
488	20231031	112300	9762929	1731	1731	1731	1731	0
489	20231031	112200	9762929	1731	1731	1731	1731	0
490	20231031	112100	9762929	1731	1731	1731	1731	0
491	20231031	112000	9762929	1731	1731	1731	1731	0
492	20231031	111900	9762929	1731	1730	1731	1730	6
493	20231031	111800	9752548	1730	1730	1730	1730	1
494	20231031	111700	9750818	1729	1729	1729	1729	80
495	20231031	111600	9612498	1729	1729	1729	1729	0
496	20231031	111500	9612498	1729	1729	1729	1729	0
497	20231031	111400	9612498	1729	1729	1729	1729	20
498	20231031	111300	9577918	1730	1730	1730	1730	0
499	20231031	111200	9577918	1730	1730	1730	1730	83
500	20231031	111100	9434328	1730	1730	1730	1730	0
501	20231031	111000	9434328	1730	1730	1730	1730	0
502	20231031	110900	9434328	1730	1730	1730	1730	0
503	20231031	110800	9434328	1730	1730	1730	1730	0
504	20231031	110700	9434328	1730	1730	1730	1730	0
505	20231031	110600	9434328	1730	1730	1730	1730	0
506	20231031	110500	9434328	1730	1730	1730	1730	0
507	20231031	110400	9434328	1730	1730	1730	1730	0
508	20231031	110300	9434328	1730	1730	1730	1730	3
509	20231031	110200	9429138	1731	1731	1731	1731	0
510	20231031	110100	9429138	1731	1731	1731	1731	10
511	20231031	110000	9411828	1730	1730	1730	1730	10
512	20231031	105900	9394528	1731	1731	1731	1731	0
513	20231031	105800	9394528	1731	1731	1731	1731	0
514	20231031	105700	9394528	1731	1732	1732	1731	417
515	20231031	105600	8672692	1734	1734	1734	1734	0
516	20231031	105500	8672692	1734	1734	1734	1734	19
517	20231031	105400	8639746	1732	1732	1732	1732	141
518	20231031	105300	8395534	1734	1734	1734	1734	0
519	20231031	105200	8395534	1734	1734	1734	1734	0
520	20231031	105100	8395534	1734	1734	1734	1734	0
521	20231031	105000	8395534	1734	1734	1734	1734	0
522	20231031	104900	8395534	1734	1734	1734	1734	0
523	20231031	104800	8395534	1734	1734	1734	1734	0
524	20231031	104700	8395534	1734	1734	1734	1734	0
525	20231031	104600	8395534	1734	1734	1734	1734	0
526	20231031	104500	8395534	1734	1734	1734	1734	0
527	20231031	104400	8395534	1734	1734	1734	1734	0
528	20231031	104300	8395534	1734	1734	1734	1734	0
529	20231031	104200	8395534	1734	1734	1734	1734	0
530	20231031	104100	8395534	1734	1734	1734	1734	0
531	20231031	104000	8395534	1734	1734	1734	1734	0
532	20231031	103900	8395534	1734	1734	1734	1734	0
533	20231031	103800	8395534	1734	1734	1734	1734	0
534	20231031	103700	8395534	1734	1734	1734	1734	0
535	20231031	103600	8395534	1734	1734	1734	1734	0
536	20231031	103500	8395534	1734	1734	1734	1734	1
537	20231031	103400	8393800	1732	1733	1733	1732	117
538	20231031	103300	8191040	1734	1734	1734	1734	0
539	20231031	103200	8191040	1734	1734	1734	1734	0
540	20231031	103100	8191040	1734	1734	1734	1734	0
541	20231031	103000	8191040	1734	1734	1734	1734	0
542	20231031	102900	8191040	1734	1734	1734	1734	0
543	20231031	102800	8191040	1734	1734	1734	1734	0
544	20231031	102700	8191040	1734	1734	1734	1734	0
545	20231031	102600	8191040	1734	1734	1734	1734	0
546	20231031	102500	8191040	1734	1734	1734	1734	0
547	20231031	102400	8191040	1734	1734	1734	1734	0
548	20231031	102300	8191040	1734	1734	1734	1734	567
549	20231031	102200	7207862	1735	1736	1736	1735	311
550	20231031	102100	6668274	1738	1738	1738	1738	1
551	20231031	102000	6666536	1735	1735	1735	1735	0
552	20231031	101900	6666536	1735	1735	1735	1735	0
553	20231031	101800	6666536	1735	1735	1735	1735	0
554	20231031	101700	6666536	1735	1738	1738	1735	64
555	20231031	101600	6555466	1744	1744	1744	1744	0
556	20231031	101500	6555466	1744	1744	1744	1744	0
557	20231031	101400	6555466	1744	1744	1744	1744	0
558	20231031	101300	6555466	1744	1744	1744	1744	0
559	20231031	101200	6555466	1744	1744	1744	1744	0
560	20231031	101100	6555466	1744	1744	1744	1744	0
561	20231031	101000	6555466	1744	1744	1744	1744	0
562	20231031	100900	6555466	1744	1744	1744	1744	288
563	20231031	100800	6053194	1745	1745	1745	1745	0
564	20231031	100700	6053194	1745	1745	1745	1745	0
565	20231031	100600	6053194	1745	1745	1745	1745	0
566	20231031	100500	6053194	1745	1744	1745	1744	158
567	20231031	100400	5777591	1744	1744	1744	1744	0
568	20231031	100300	5777591	1744	1744	1744	1744	0
569	20231031	100200	5777591	1744	1744	1744	1744	0
570	20231031	100100	5777591	1744	1744	1744	1744	0
571	20231031	100000	5777591	1744	1744	1744	1744	0
572	20231031	095900	5777591	1744	1744	1744	1744	0
573	20231031	095800	5777591	1744	1744	1744	1744	0
574	20231031	095700	5777591	1744	1744	1744	1744	0
575	20231031	095600	5777591	1744	1744	1744	1744	0
576	20231031	095500	5777591	1744	1744	1744	1744	0
577	20231031	095400	5777591	1744	1739	1744	1739	268
578	20231031	095300	5311529	1740	1741	1741	1740	2
579	20231031	095200	5308048	1744	1744	1744	1744	0
580	20231031	095100	5308048	1744	1744	1744	1744	1
581	20231031	095000	5306304	1748	1748	1748	1748	0
582	20231031	094900	5306304	1748	1748	1748	1748	0
583	20231031	094800	5306304	1748	1748	1748	1748	0
584	20231031	094700	5306304	1748	1748	1748	1748	0
585	20231031	094600	5306304	1748	1748	1748	1748	0
586	20231031	094500	5306304	1748	1748	1748	1748	10
587	20231031	094400	5288824	1748	1748	1748	1748	0
588	20231031	094300	5288824	1748	1748	1748	1748	0
589	20231031	094200	5288824	1748	1741	1748	1740	15
590	20231031	094100	5262708	1748	1748	1748	1748	0
591	20231031	094000	5262708	1748	1748	1748	1748	4
592	20231031	093900	5255716	1748	1748	1748	1748	13
593	20231031	093800	5232992	1748	1748	1748	1748	0
594	20231031	093700	5232992	1748	1748	1748	1748	0
595	20231031	093600	5232992	1748	1748	1748	1748	0
596	20231031	093500	5232992	1748	1748	1748	1748	0
597	20231031	093400	5232992	1748	1748	1748	1748	1
598	20231031	093300	5231244	1748	1748	1748	1748	0
599	20231031	093200	5231244	1748	1748	1748	1748	0
600	20231031	093100	5231244	1748	1748	1748	1748	0
601	20231031	093000	5231244	1748	1748	1748	1748	0
602	20231031	092900	5231244	1748	1748	1748	1748	0
603	20231031	092800	5231244	1748	1748	1748	1748	1
604	20231031	092700	5229496	1741	1741	1741	1741	0
605	20231031	092600	5229496	1741	1741	1741	1741	1
606	20231031	092500	5227755	1748	1748	1748	1748	0
607	20231031	092400	5227755	1748	1748	1748	1748	1
608	20231031	092300	5226007	1742	1742	1742	1742	0
609	20231031	092200	5226007	1742	1742	1742	1742	0
610	20231031	092100	5226007	1742	1742	1742	1742	0
611	20231031	092000	5226007	1742	1742	1742	1742	3
612	20231031	091900	5220781	1748	1748	1748	1748	0
613	20231031	091800	5220781	1748	1748	1748	1748	0
614	20231031	091700	5220781	1748	1748	1748	1748	0
615	20231031	091600	5220781	1748	1748	1748	1748	0
616	20231031	091500	5220781	1748	1748	1748	1748	0
617	20231031	091400	5220781	1748	1748	1748	1748	0
618	20231031	091300	5220781	1748	1748	1748	1748	0
619	20231031	091200	5220781	1748	1748	1748	1748	0
620	20231031	091100	5220781	1748	1748	1748	1748	0
621	20231031	091000	5220781	1748	1748	1748	1748	0
622	20231031	090900	5220781	1748	1748	1748	1747	5
623	20231031	090800	5212044	1747	1748	1748	1747	583
624	20231031	090700	4193490	1748	1748	1749	1748	8
625	20231031	090600	4179505	1749	1749	1749	1749	200
626	20231031	090500	3829705	1749	1749	1749	1749	22
627	20231031	090400	3791227	1749	1747	1749	1747	370
628	20231031	090300	3144795	1748	1748	1748	1748	1
629	20231031	090200	3143047	1748	1749	1750	1748	911
630	20231031	090100	1549704	1754	1745	1755	1745	403
631	20231031	090000	844042	1745	1745	1745	1734	484