KissMeData/339950/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	211100	203318005	1653	1653	1653	1653	5067
3	20231031	211000	203318005	1653	1653	1653	1653	0
4	20231031	210900	203318005	1653	1653	1653	1653	0
5	20231031	210800	203318005	1653	1653	1653	1653	0
6	20231031	210700	203318005	1653	1653	1653	1653	0
7	20231031	210600	203318005	1653	1653	1653	1653	0
8	20231031	210500	203318005	1653	1653	1653	1653	0
9	20231031	210400	203318005	1653	1653	1653	1653	0
10	20231031	210300	203318005	1653	1653	1653	1653	0
11	20231031	210200	203318005	1653	1653	1653	1653	0
12	20231031	210100	203318005	1653	1653	1653	1653	0
13	20231031	210000	203318005	1653	1653	1653	1653	0
14	20231031	205900	203318005	1653	1653	1653	1653	0
15	20231031	205800	203318005	1653	1653	1653	1653	0
16	20231031	205700	203318005	1653	1653	1653	1653	0
17	20231031	205600	203318005	1653	1653	1653	1653	0
18	20231031	205500	203318005	1653	1653	1653	1653	0
19	20231031	205400	203318005	1653	1653	1653	1653	0
20	20231031	205300	203318005	1653	1653	1653	1653	0
21	20231031	205200	203318005	1653	1653	1653	1653	0
22	20231031	205100	203318005	1653	1653	1653	1653	0
23	20231031	205000	203318005	1653	1653	1653	1653	0
24	20231031	204900	203318005	1653	1653	1653	1653	0
25	20231031	204800	203318005	1653	1653	1653	1653	0
26	20231031	204700	203318005	1653	1653	1653	1653	0
27	20231031	204600	203318005	1653	1653	1653	1653	0
28	20231031	204500	203318005	1653	1653	1653	1653	0
29	20231031	204400	203318005	1653	1653	1653	1653	0
30	20231031	204300	203318005	1653	1653	1653	1653	0
31	20231031	204200	203318005	1653	1653	1653	1653	0
32	20231031	204100	203318005	1653	1653	1653	1653	5067
33	20231031	204000	203318005	1653	1653	1653	1653	0
34	20231031	203900	203318005	1653	1653	1653	1653	0
35	20231031	203800	203318005	1653	1653	1653	1653	0
36	20231031	203700	203318005	1653	1653	1653	1653	0
37	20231031	203600	203318005	1653	1653	1653	1653	0
38	20231031	203500	203318005	1653	1653	1653	1653	0
39	20231031	203400	203318005	1653	1653	1653	1653	0
40	20231031	203300	203318005	1653	1653	1653	1653	0
41	20231031	203200	203318005	1653	1653	1653	1653	0
42	20231031	203100	203318005	1653	1653	1653	1653	0
43	20231031	203000	203318005	1653	1653	1653	1653	0
44	20231031	202900	203318005	1653	1653	1653	1653	0
45	20231031	202800	203318005	1653	1653	1653	1653	0
46	20231031	202700	203318005	1653	1653	1653	1653	0
47	20231031	202600	203318005	1653	1653	1653	1653	0
48	20231031	202500	203318005	1653	1653	1653	1653	0
49	20231031	202400	203318005	1653	1653	1653	1653	0
50	20231031	202300	203318005	1653	1653	1653	1653	0
51	20231031	202200	203318005	1653	1653	1653	1653	0
52	20231031	202100	203318005	1653	1653	1653	1653	0
53	20231031	202000	203318005	1653	1653	1653	1653	0
54	20231031	201900	203318005	1653	1653	1653	1653	0
55	20231031	201800	203318005	1653	1653	1653	1653	0
56	20231031	201700	203318005	1653	1653	1653	1653	0
57	20231031	201600	203318005	1653	1653	1653	1653	0
58	20231031	201500	203318005	1653	1653	1653	1653	0
59	20231031	201400	203318005	1653	1653	1653	1653	0
60	20231031	201300	203318005	1653	1653	1653	1653	0
61	20231031	201200	203318005	1653	1653	1653	1653	0
62	20231031	201100	203318005	1653	1653	1653	1653	5067
63	20231031	201000	203318005	1653	1653	1653	1653	0
64	20231031	200900	203318005	1653	1653	1653	1653	0
65	20231031	200800	203318005	1653	1653	1653	1653	0
66	20231031	200700	203318005	1653	1653	1653	1653	0
67	20231031	200600	203318005	1653	1653	1653	1653	0
68	20231031	200500	203318005	1653	1653	1653	1653	0
69	20231031	200400	203318005	1653	1653	1653	1653	0
70	20231031	200300	203318005	1653	1653	1653	1653	0
71	20231031	200200	203318005	1653	1653	1653	1653	0
72	20231031	200100	203318005	1653	1653	1653	1653	0
73	20231031	200000	203318005	1653	1653	1653	1653	0
74	20231031	195900	203318005	1653	1653	1653	1653	0
75	20231031	195800	203318005	1653	1653	1653	1653	0
76	20231031	195700	203318005	1653	1653	1653	1653	0
77	20231031	195600	203318005	1653	1653	1653	1653	0
78	20231031	195500	203318005	1653	1653	1653	1653	0
79	20231031	195400	203318005	1653	1653	1653	1653	0
80	20231031	195300	203318005	1653	1653	1653	1653	0
81	20231031	195200	203318005	1653	1653	1653	1653	0
82	20231031	195100	203318005	1653	1653	1653	1653	0
83	20231031	195000	203318005	1653	1653	1653	1653	0
84	20231031	194900	203318005	1653	1653	1653	1653	0
85	20231031	194800	203318005	1653	1653	1653	1653	0
86	20231031	194700	203318005	1653	1653	1653	1653	0
87	20231031	194600	203318005	1653	1653	1653	1653	0
88	20231031	194500	203318005	1653	1653	1653	1653	0
89	20231031	194400	203318005	1653	1653	1653	1653	0
90	20231031	194300	203318005	1653	1653	1653	1653	0
91	20231031	194200	203318005	1653	1653	1653	1653	0
92	20231031	194100	203318005	1653	1653	1653	1653	5067
93	20231031	194000	203318005	1653	1653	1653	1653	0
94	20231031	193900	203318005	1653	1653	1653	1653	0
95	20231031	193800	203318005	1653	1653	1653	1653	0
96	20231031	193700	203318005	1653	1653	1653	1653	0
97	20231031	193600	203318005	1653	1653	1653	1653	0
98	20231031	193500	203318005	1653	1653	1653	1653	0
99	20231031	193400	203318005	1653	1653	1653	1653	0
100	20231031	193300	203318005	1653	1653	1653	1653	0
101	20231031	193200	203318005	1653	1653	1653	1653	0
102	20231031	193100	203318005	1653	1653	1653	1653	0
103	20231031	193000	203318005	1653	1653	1653	1653	0
104	20231031	192900	203318005	1653	1653	1653	1653	0
105	20231031	192800	203318005	1653	1653	1653	1653	0
106	20231031	192700	203318005	1653	1653	1653	1653	0
107	20231031	192600	203318005	1653	1653	1653	1653	0
108	20231031	192500	203318005	1653	1653	1653	1653	0
109	20231031	192400	203318005	1653	1653	1653	1653	0
110	20231031	192300	203318005	1653	1653	1653	1653	0
111	20231031	192200	203318005	1653	1653	1653	1653	0
112	20231031	192100	203318005	1653	1653	1653	1653	0
113	20231031	192000	203318005	1653	1653	1653	1653	0
114	20231031	191900	203318005	1653	1653	1653	1653	0
115	20231031	191800	203318005	1653	1653	1653	1653	0
116	20231031	191700	203318005	1653	1653	1653	1653	0
117	20231031	191600	203318005	1653	1653	1653	1653	0
118	20231031	191500	203318005	1653	1653	1653	1653	0
119	20231031	191400	203318005	1653	1653	1653	1653	0
120	20231031	191300	203318005	1653	1653	1653	1653	0
121	20231031	191200	203318005	1653	1653	1653	1653	0
122	20231031	191100	203318005	1653	1653	1653	1653	5067
123	20231031	191000	203318005	1653	1653	1653	1653	0
124	20231031	190900	203318005	1653	1653	1653	1653	0
125	20231031	190800	203318005	1653	1653	1653	1653	0
126	20231031	190700	203318005	1653	1653	1653	1653	0
127	20231031	190600	203318005	1653	1653	1653	1653	0
128	20231031	190500	203318005	1653	1653	1653	1653	0
129	20231031	190400	203318005	1653	1653	1653	1653	0
130	20231031	190300	203318005	1653	1653	1653	1653	0
131	20231031	190200	203318005	1653	1653	1653	1653	0
132	20231031	190100	203318005	1653	1653	1653	1653	0
133	20231031	190000	203318005	1653	1653	1653	1653	0
134	20231031	185900	203318005	1653	1653	1653	1653	0
135	20231031	185800	203318005	1653	1653	1653	1653	0
136	20231031	185700	203318005	1653	1653	1653	1653	0
137	20231031	185600	203318005	1653	1653	1653	1653	0
138	20231031	185500	203318005	1653	1653	1653	1653	0
139	20231031	185400	203318005	1653	1653	1653	1653	0
140	20231031	185300	203318005	1653	1653	1653	1653	0
141	20231031	185200	203318005	1653	1653	1653	1653	0
142	20231031	185100	203318005	1653	1653	1653	1653	0
143	20231031	185000	203318005	1653	1653	1653	1653	0
144	20231031	184900	203318005	1653	1653	1653	1653	0
145	20231031	184800	203318005	1653	1653	1653	1653	0
146	20231031	184700	203318005	1653	1653	1653	1653	0
147	20231031	184600	203318005	1653	1653	1653	1653	0
148	20231031	184500	203318005	1653	1653	1653	1653	0
149	20231031	184400	203318005	1653	1653	1653	1653	0
150	20231031	184300	203318005	1653	1653	1653	1653	0
151	20231031	184200	203318005	1653	1653	1653	1653	0
152	20231031	184100	203318005	1653	1653	1653	1653	5067
153	20231031	184000	203318005	1653	1653	1653	1653	0
154	20231031	183900	203318005	1653	1653	1653	1653	0
155	20231031	183800	203318005	1653	1653	1653	1653	0
156	20231031	183700	203318005	1653	1653	1653	1653	0
157	20231031	183600	203318005	1653	1653	1653	1653	0
158	20231031	183500	203318005	1653	1653	1653	1653	0
159	20231031	183400	203318005	1653	1653	1653	1653	0
160	20231031	183300	203318005	1653	1653	1653	1653	0
161	20231031	183200	203318005	1653	1653	1653	1653	0
162	20231031	183100	203318005	1653	1653	1653	1653	0
163	20231031	183000	203318005	1653	1653	1653	1653	0
164	20231031	182900	203318005	1653	1653	1653	1653	0
165	20231031	182800	203318005	1653	1653	1653	1653	0
166	20231031	182700	203318005	1653	1653	1653	1653	0
167	20231031	182600	203318005	1653	1653	1653	1653	0
168	20231031	182500	203318005	1653	1653	1653	1653	0
169	20231031	182400	203318005	1653	1653	1653	1653	0
170	20231031	182300	203318005	1653	1653	1653	1653	0
171	20231031	182200	203318005	1653	1653	1653	1653	0
172	20231031	182100	203318005	1653	1653	1653	1653	0
173	20231031	182000	203318005	1653	1653	1653	1653	0
174	20231031	181900	203318005	1653	1653	1653	1653	0
175	20231031	181800	203318005	1653	1653	1653	1653	0
176	20231031	181700	203318005	1653	1653	1653	1653	0
177	20231031	181600	203318005	1653	1653	1653	1653	0
178	20231031	181500	203318005	1653	1653	1653	1653	0
179	20231031	181400	203318005	1653	1653	1653	1653	0
180	20231031	181300	203318005	1653	1653	1653	1653	0
181	20231031	181200	203318005	1653	1653	1653	1653	0
182	20231031	181100	203318005	1653	1653	1653	1653	5067
183	20231031	181000	203318005	1653	1653	1653	1653	0
184	20231031	180900	203318005	1653	1653	1653	1653	0
185	20231031	180800	203318005	1653	1653	1653	1653	0
186	20231031	180700	203318005	1653	1653	1653	1653	0
187	20231031	180600	203318005	1653	1653	1653	1653	0
188	20231031	180500	203318005	1653	1653	1653	1653	0
189	20231031	180400	203318005	1653	1653	1653	1653	0
190	20231031	180300	203318005	1653	1653	1653	1653	0
191	20231031	180200	203318005	1653	1653	1653	1653	0
192	20231031	180100	203318005	1653	1653	1653	1653	0
193	20231031	180000	203318005	1653	1653	1653	1653	0
194	20231031	175900	203318005	1653	1653	1653	1653	0
195	20231031	175800	203318005	1653	1653	1653	1653	0
196	20231031	175700	203318005	1653	1653	1653	1653	0
197	20231031	175600	203318005	1653	1653	1653	1653	0
198	20231031	175500	203318005	1653	1653	1653	1653	0
199	20231031	175400	203318005	1653	1653	1653	1653	0
200	20231031	175300	203318005	1653	1653	1653	1653	0
201	20231031	175200	203318005	1653	1653	1653	1653	0
202	20231031	175100	203318005	1653	1653	1653	1653	0
203	20231031	175000	203318005	1653	1653	1653	1653	0
204	20231031	174900	203318005	1653	1653	1653	1653	0
205	20231031	174800	203318005	1653	1653	1653	1653	0
206	20231031	174700	203318005	1653	1653	1653	1653	0
207	20231031	174600	203318005	1653	1653	1653	1653	0
208	20231031	174500	203318005	1653	1653	1653	1653	0
209	20231031	174400	203318005	1653	1653	1653	1653	0
210	20231031	174300	203318005	1653	1653	1653	1653	0
211	20231031	174200	203318005	1653	1653	1653	1653	0
212	20231031	174100	203318005	1653	1653	1653	1653	5067
213	20231031	174000	203318005	1653	1653	1653	1653	0
214	20231031	173900	203318005	1653	1653	1653	1653	0
215	20231031	173800	203318005	1653	1653	1653	1653	0
216	20231031	173700	203318005	1653	1653	1653	1653	0
217	20231031	173600	203318005	1653	1653	1653	1653	0
218	20231031	173500	203318005	1653	1653	1653	1653	0
219	20231031	173400	203318005	1653	1653	1653	1653	0
220	20231031	173300	203318005	1653	1653	1653	1653	0
221	20231031	173200	203318005	1653	1653	1653	1653	0
222	20231031	173100	203318005	1653	1653	1653	1653	0
223	20231031	173000	203318005	1653	1653	1653	1653	0
224	20231031	172900	203318005	1653	1653	1653	1653	0
225	20231031	172800	203318005	1653	1653	1653	1653	0
226	20231031	172700	203318005	1653	1653	1653	1653	0
227	20231031	172600	203318005	1653	1653	1653	1653	0
228	20231031	172500	203318005	1653	1653	1653	1653	0
229	20231031	172400	203318005	1653	1653	1653	1653	0
230	20231031	172300	203318005	1653	1653	1653	1653	0
231	20231031	172200	203318005	1653	1653	1653	1653	0
232	20231031	172100	203318005	1653	1653	1653	1653	0
233	20231031	172000	203318005	1653	1653	1653	1653	0
234	20231031	171900	203318005	1653	1653	1653	1653	0
235	20231031	171800	203318005	1653	1653	1653	1653	0
236	20231031	171700	203318005	1653	1653	1653	1653	0
237	20231031	171600	203318005	1653	1653	1653	1653	0
238	20231031	171500	203318005	1653	1653	1653	1653	0
239	20231031	171400	203318005	1653	1653	1653	1653	0
240	20231031	171300	203318005	1653	1653	1653	1653	0
241	20231031	171200	203318005	1653	1653	1653	1653	0
242	20231031	171100	203318005	1653	1653	1653	1653	5067
243	20231031	171000	203318005	1653	1653	1653	1653	0
244	20231031	170900	203318005	1653	1653	1653	1653	0
245	20231031	170800	203318005	1653	1653	1653	1653	0
246	20231031	170700	203318005	1653	1653	1653	1653	0
247	20231031	170600	203318005	1653	1653	1653	1653	0
248	20231031	170500	203318005	1653	1653	1653	1653	0
249	20231031	170400	203318005	1653	1653	1653	1653	0
250	20231031	170300	203318005	1653	1653	1653	1653	0
251	20231031	170200	203318005	1653	1653	1653	1653	0
252	20231031	170100	203318005	1653	1653	1653	1653	0
253	20231031	170000	203318005	1653	1653	1653	1653	0
254	20231031	165900	203318005	1653	1653	1653	1653	0
255	20231031	165800	203318005	1653	1653	1653	1653	0
256	20231031	165700	203318005	1653	1653	1653	1653	0
257	20231031	165600	203318005	1653	1653	1653	1653	0
258	20231031	165500	203318005	1653	1653	1653	1653	0
259	20231031	165400	203318005	1653	1653	1653	1653	0
260	20231031	165300	203318005	1653	1653	1653	1653	0
261	20231031	165200	203318005	1653	1653	1653	1653	0
262	20231031	165100	203318005	1653	1653	1653	1653	0
263	20231031	165000	203318005	1653	1653	1653	1653	0
264	20231031	164900	203318005	1653	1653	1653	1653	0
265	20231031	164800	203318005	1653	1653	1653	1653	0
266	20231031	164700	203318005	1653	1653	1653	1653	0
267	20231031	164600	203318005	1653	1653	1653	1653	0
268	20231031	164500	203318005	1653	1653	1653	1653	0
269	20231031	164400	203318005	1653	1653	1653	1653	0
270	20231031	164300	203318005	1653	1653	1653	1653	0
271	20231031	164200	203318005	1653	1653	1653	1653	0
272	20231031	164100	203318005	1653	1653	1653	1653	5067
273	20231031	164000	203318005	1653	1653	1653	1653	0
274	20231031	163900	203318005	1653	1653	1653	1653	0
275	20231031	163800	203318005	1653	1653	1653	1653	0
276	20231031	163700	203318005	1653	1653	1653	1653	0
277	20231031	163600	203318005	1653	1653	1653	1653	0
278	20231031	163500	203318005	1653	1653	1653	1653	0
279	20231031	163400	203318005	1653	1653	1653	1653	0
280	20231031	163300	203318005	1653	1653	1653	1653	0
281	20231031	163200	203318005	1653	1653	1653	1653	0
282	20231031	163100	203318005	1653	1653	1653	1653	0
283	20231031	163000	203318005	1653	1653	1653	1653	0
284	20231031	162900	203318005	1653	1653	1653	1653	0
285	20231031	162800	203318005	1653	1653	1653	1653	0
286	20231031	162700	203318005	1653	1653	1653	1653	0
287	20231031	162600	203318005	1653	1653	1653	1653	0
288	20231031	162500	203318005	1653	1653	1653	1653	0
289	20231031	162400	203318005	1653	1653	1653	1653	0
290	20231031	162300	203318005	1653	1653	1653	1653	0
291	20231031	162200	203318005	1653	1653	1653	1653	0
292	20231031	162100	203318005	1653	1653	1653	1653	0
293	20231031	162000	203318005	1653	1653	1653	1653	0
294	20231031	161900	203318005	1653	1653	1653	1653	0
295	20231031	161800	203318005	1653	1653	1653	1653	0
296	20231031	161700	203318005	1653	1653	1653	1653	0
297	20231031	161600	203318005	1653	1653	1653	1653	0
298	20231031	161500	203318005	1653	1653	1653	1653	0
299	20231031	161400	203318005	1653	1653	1653	1653	0
300	20231031	161300	203318005	1653	1653	1653	1653	0
301	20231031	161200	203318005	1653	1653	1653	1653	0
302	20231031	161100	203318005	1653	1653	1653	1653	5067
303	20231031	161000	203318005	1653	1653	1653	1653	0
304	20231031	160900	203318005	1653	1653	1653	1653	0
305	20231031	160800	203318005	1653	1653	1653	1653	0
306	20231031	160700	203318005	1653	1653	1653	1653	0
307	20231031	160600	203318005	1653	1653	1653	1653	0
308	20231031	160500	203318005	1653	1653	1653	1653	0
309	20231031	160400	203318005	1653	1653	1653	1653	0
310	20231031	160300	203318005	1653	1653	1653	1653	0
311	20231031	160200	203318005	1653	1653	1653	1653	0
312	20231031	160100	203318005	1653	1653	1653	1653	0
313	20231031	160000	203318005	1653	1653	1653	1653	0
314	20231031	155900	203318005	1653	1653	1653	1653	0
315	20231031	155800	203318005	1653	1653	1653	1653	0
316	20231031	155700	203318005	1653	1653	1653	1653	0
317	20231031	155600	203318005	1653	1653	1653	1653	0
318	20231031	155500	203318005	1653	1653	1653	1653	0
319	20231031	155400	203318005	1653	1653	1653	1653	0
320	20231031	155300	203318005	1653	1653	1653	1653	0
321	20231031	155200	203318005	1653	1653	1653	1653	0
322	20231031	155100	203318005	1653	1653	1653	1653	0
323	20231031	155000	203318005	1653	1653	1653	1653	0
324	20231031	154900	203318005	1653	1653	1653	1653	0
325	20231031	154800	203318005	1653	1653	1653	1653	0
326	20231031	154700	203318005	1653	1653	1653	1653	0
327	20231031	154600	203318005	1653	1653	1653	1653	0
328	20231031	154500	203318005	1653	1653	1653	1653	0
329	20231031	154400	203318005	1653	1653	1653	1653	0
330	20231031	154300	203318005	1653	1653	1653	1653	0
331	20231031	154200	203318005	1653	1653	1653	1653	0
332	20231031	154100	203318005	1653	1653	1653	1653	5067
333	20231031	154000	203318005	1653	1653	1653	1653	0
334	20231031	153900	203318005	1653	1653	1653	1653	0
335	20231031	153800	203318005	1653	1653	1653	1653	0
336	20231031	153700	203318005	1653	1653	1653	1653	0
337	20231031	153600	203318005	1653	1653	1653	1653	0
338	20231031	153500	203318005	1653	1653	1653	1653	0
339	20231031	153400	203318005	1653	1653	1653	1653	0
340	20231031	153300	203318005	1653	1653	1653	1653	0
341	20231031	153200	203318005	1653	1653	1653	1653	0
342	20231031	153100	203318005	1653	1653	1653	1653	0
343	20231031	153000	203318005	1653	1653	1653	1653	5067
344	20231031	152900	194942254	1661	1661	1661	1661	0
345	20231031	152800	194942254	1661	1661	1661	1661	0
346	20231031	152700	194942254	1661	1661	1661	1661	0
347	20231031	152600	194942254	1661	1661	1661	1661	0
348	20231031	152500	194942254	1661	1661	1661	1661	0
349	20231031	152400	194942254	1661	1661	1661	1661	0
350	20231031	152300	194942254	1661	1661	1661	1661	0
351	20231031	152200	194942254	1661	1661	1661	1661	0
352	20231031	152100	194942254	1661	1661	1661	1661	0
353	20231031	152000	194942254	1661	1661	1661	1661	0
354	20231031	151900	194942254	1661	1654	1661	1654	3454
355	20231031	151800	189209127	1657	1657	1657	1657	0
356	20231031	151700	189209127	1657	1658	1659	1657	194
357	20231031	151600	188887309	1658	1658	1658	1658	13
358	20231031	151500	188865755	1659	1659	1659	1659	373
359	20231031	151400	188246948	1653	1653	1653	1653	0
360	20231031	151300	188246948	1653	1653	1653	1653	0
361	20231031	151200	188246948	1653	1653	1653	1653	0
362	20231031	151100	188246948	1653	1653	1653	1653	0
363	20231031	151000	188246948	1653	1659	1659	1653	629
364	20231031	150900	187205579	1656	1656	1656	1656	1
365	20231031	150800	187203923	1659	1659	1659	1659	0
366	20231031	150700	187203923	1659	1659	1659	1659	0
367	20231031	150600	187203923	1659	1659	1659	1657	176
368	20231031	150500	186911945	1659	1658	1659	1658	10
369	20231031	150400	186895357	1659	1658	1659	1658	15
370	20231031	150300	186870485	1659	1659	1659	1659	42
371	20231031	150200	186800807	1659	1659	1659	1659	321
372	20231031	150100	186268268	1659	1659	1659	1659	0
373	20231031	150000	186268268	1659	1659	1659	1659	281
374	20231031	145900	185802089	1659	1659	1659	1659	100
375	20231031	145800	185636189	1660	1660	1660	1660	0
376	20231031	145700	185636189	1660	1660	1660	1660	14
377	20231031	145600	185612949	1653	1653	1653	1653	5
378	20231031	145500	185604684	1653	1653	1653	1653	0
379	20231031	145400	185604684	1653	1653	1653	1653	0
380	20231031	145300	185604684	1653	1653	1653	1653	0
381	20231031	145200	185604684	1653	1653	1653	1653	86
382	20231031	145100	185462526	1660	1660	1660	1660	0
383	20231031	145000	185462526	1660	1660	1660	1660	0
384	20231031	144900	185462526	1660	1660	1660	1660	10
385	20231031	144800	185445926	1660	1660	1660	1660	0
386	20231031	144700	185445926	1660	1660	1660	1660	0
387	20231031	144600	185445926	1660	1660	1660	1660	0
388	20231031	144500	185445926	1660	1660	1660	1660	0
389	20231031	144400	185445926	1660	1660	1660	1660	0
390	20231031	144300	185445926	1660	1660	1660	1660	0
391	20231031	144200	185445926	1660	1660	1660	1660	0
392	20231031	144100	185445926	1660	1660	1660	1660	50
393	20231031	144000	185362926	1660	1660	1660	1660	30
394	20231031	143900	185313126	1662	1662	1662	1662	201
395	20231031	143800	184979064	1650	1650	1650	1650	0
396	20231031	143700	184979064	1650	1654	1654	1650	3195
397	20231031	143600	179705104	1654	1654	1654	1654	500
398	20231031	143500	178878104	1654	1654	1654	1654	0
399	20231031	143400	178878104	1654	1654	1654	1654	0
400	20231031	143300	178878104	1654	1653	1655	1653	948
401	20231031	143200	177309226	1654	1654	1654	1653	296
402	20231031	143100	176819657	1655	1655	1655	1655	110
403	20231031	143000	176637607	1657	1657	1657	1657	124
404	20231031	142900	176432139	1657	1657	1657	1657	771
405	20231031	142800	175154592	1657	1657	1657	1657	217
406	20231031	142700	174795023	1656	1657	1657	1655	1157
407	20231031	142600	172879436	1658	1658	1658	1658	0
408	20231031	142500	172879436	1658	1658	1658	1658	0
409	20231031	142400	172879436	1658	1662	1662	1658	5390
410	20231031	142300	163939402	1665	1665	1665	1665	3
411	20231031	142200	163934407	1667	1667	1667	1667	0
412	20231031	142100	163934407	1667	1667	1667	1667	0
413	20231031	142000	163934407	1667	1667	1667	1667	100
414	20231031	141900	163767707	1667	1667	1667	1667	0
415	20231031	141800	163767707	1667	1667	1667	1667	1
416	20231031	141700	163766040	1667	1667	1667	1667	100
417	20231031	141600	163599340	1667	1667	1667	1667	7
418	20231031	141500	163587671	1667	1667	1667	1667	0
419	20231031	141400	163587671	1667	1666	1667	1665	116
420	20231031	141300	163394306	1666	1666	1666	1666	0
421	20231031	141200	163394306	1666	1666	1666	1666	6
422	20231031	141100	163384310	1667	1667	1667	1667	100
423	20231031	141000	163217610	1667	1667	1667	1667	500
424	20231031	140900	162384110	1667	1667	1667	1667	100
425	20231031	140800	162217410	1666	1666	1666	1666	0
426	20231031	140700	162217410	1666	1666	1666	1666	0
427	20231031	140600	162217410	1666	1666	1666	1666	0
428	20231031	140500	162217410	1666	1666	1666	1666	4
429	20231031	140400	162210746	1666	1665	1666	1665	101
430	20231031	140300	162042481	1665	1665	1665	1665	0
431	20231031	140200	162042481	1665	1665	1665	1665	33
432	20231031	140100	161987536	1665	1665	1665	1665	0
433	20231031	140000	161987536	1665	1665	1665	1665	0
434	20231031	135900	161987536	1665	1665	1665	1665	0
435	20231031	135800	161987536	1665	1665	1665	1665	33
436	20231031	135700	161932591	1665	1665	1665	1665	0
437	20231031	135600	161932591	1665	1665	1665	1665	0
438	20231031	135500	161932591	1665	1665	1665	1665	1
439	20231031	135400	161930926	1667	1667	1667	1667	0
440	20231031	135300	161930926	1667	1666	1667	1666	781
441	20231031	135200	160629012	1667	1667	1667	1667	501
442	20231031	135100	159793845	1667	1667	1667	1667	0
443	20231031	135000	159793845	1667	1667	1667	1667	0
444	20231031	134900	159793845	1667	1668	1668	1667	141
445	20231031	134800	159558698	1660	1660	1660	1660	0
446	20231031	134700	159558698	1660	1660	1660	1660	500
447	20231031	134600	158728698	1660	1660	1660	1660	0
448	20231031	134500	158728698	1660	1660	1660	1660	0
449	20231031	134400	158728698	1660	1660	1660	1660	1000
450	20231031	134300	157068698	1668	1668	1668	1668	0
451	20231031	134200	157068698	1668	1668	1668	1668	0
452	20231031	134100	157068698	1668	1668	1668	1668	0
453	20231031	134000	157068698	1668	1668	1668	1668	11
454	20231031	133900	157050350	1658	1659	1659	1658	316
455	20231031	133800	156526421	1664	1664	1664	1664	2
456	20231031	133700	156523093	1664	1664	1664	1664	2
457	20231031	133600	156519765	1665	1665	1665	1665	60
458	20231031	133500	156419865	1670	1670	1670	1670	0
459	20231031	133400	156419865	1670	1670	1670	1670	0
460	20231031	133300	156419865	1670	1670	1670	1670	2
461	20231031	133200	156416525	1670	1670	1670	1670	0
462	20231031	133100	156416525	1670	1670	1670	1670	0
463	20231031	133000	156416525	1670	1670	1670	1670	0
464	20231031	132900	156416525	1670	1670	1670	1670	0
465	20231031	132800	156416525	1670	1670	1670	1670	0
466	20231031	132700	156416525	1670	1670	1670	1670	0
467	20231031	132600	156416525	1670	1670	1670	1670	0
468	20231031	132500	156416525	1670	1670	1670	1670	0
469	20231031	132400	156416525	1670	1670	1670	1670	0
470	20231031	132300	156416525	1670	1670	1670	1670	25
471	20231031	132200	156374775	1670	1670	1670	1670	0
472	20231031	132100	156374775	1670	1670	1670	1670	0
473	20231031	132000	156374775	1670	1670	1670	1670	100
474	20231031	131900	156207775	1670	1670	1670	1670	2733
475	20231031	131800	151643665	1670	1670	1670	1670	0
476	20231031	131700	151643665	1670	1670	1670	1670	0
477	20231031	131600	151643665	1670	1663	1671	1658	3504
478	20231031	131500	145824692	1663	1664	1664	1663	89
479	20231031	131400	145676627	1663	1663	1663	1663	0
480	20231031	131300	145676627	1663	1669	1670	1663	362
481	20231031	131200	145072655	1669	1669	1669	1669	4
482	20231031	131100	145065979	1670	1670	1670	1670	0
483	20231031	131000	145065979	1670	1670	1670	1670	0
484	20231031	130900	145065979	1670	1670	1670	1670	0
485	20231031	130800	145065979	1670	1670	1670	1670	0
486	20231031	130700	145065979	1670	1670	1670	1670	0
487	20231031	130600	145065979	1670	1670	1670	1670	0
488	20231031	130500	145065979	1670	1670	1670	1670	0
489	20231031	130400	145065979	1670	1670	1670	1670	7
490	20231031	130300	145054289	1663	1663	1663	1663	0
491	20231031	130200	145054289	1663	1663	1663	1663	0
492	20231031	130100	145054289	1663	1664	1664	1663	168
493	20231031	130000	144774897	1664	1664	1664	1664	0
494	20231031	125900	144774897	1664	1664	1664	1664	140
495	20231031	125800	144541937	1664	1664	1664	1664	52
496	20231031	125700	144455409	1664	1664	1664	1664	0
497	20231031	125600	144455409	1664	1664	1664	1664	46
498	20231031	125500	144378865	1664	1665	1665	1664	3702
499	20231031	125400	138218717	1671	1671	1671	1671	0
500	20231031	125300	138218717	1671	1671	1671	1671	0
501	20231031	125200	138218717	1671	1670	1671	1670	5
502	20231031	125100	138210366	1665	1665	1665	1665	0
503	20231031	125000	138210366	1665	1665	1665	1665	0
504	20231031	124900	138210366	1665	1665	1665	1665	0
505	20231031	124800	138210366	1665	1665	1665	1665	400
506	20231031	124700	137544366	1671	1671	1671	1671	0
507	20231031	124600	137544366	1671	1670	1671	1670	5
508	20231031	124500	137536015	1665	1665	1665	1665	240
509	20231031	124400	137136415	1676	1676	1676	1676	0
510	20231031	124300	137136415	1676	1676	1676	1676	0
511	20231031	124200	137136415	1676	1676	1676	1676	0
512	20231031	124100	137136415	1676	1676	1676	1676	0
513	20231031	124000	137136415	1676	1676	1676	1676	0
514	20231031	123900	137136415	1676	1676	1676	1676	0
515	20231031	123800	137136415	1676	1676	1676	1676	0
516	20231031	123700	137136415	1676	1676	1676	1676	0
517	20231031	123600	137136415	1676	1676	1676	1676	0
518	20231031	123500	137136415	1676	1676	1676	1676	0
519	20231031	123400	137136415	1676	1676	1676	1676	0
520	20231031	123300	137136415	1676	1676	1676	1676	0
521	20231031	123200	137136415	1676	1676	1676	1676	0
522	20231031	123100	137136415	1676	1676	1676	1676	0
523	20231031	123000	137136415	1676	1674	1676	1674	509
524	20231031	122900	136283346	1674	1674	1674	1674	53
525	20231031	122800	136194624	1664	1664	1664	1664	118
526	20231031	122700	135998272	1664	1664	1664	1664	5
527	20231031	122600	135989952	1665	1665	1665	1665	0
528	20231031	122500	135989952	1665	1665	1665	1665	615
529	20231031	122400	134965977	1665	1665	1665	1665	394
530	20231031	122300	134309967	1675	1675	1675	1675	0
531	20231031	122200	134309967	1675	1671	1675	1671	500
532	20231031	122100	133472473	1665	1665	1665	1665	148
533	20231031	122000	133226053	1672	1672	1672	1672	900
534	20231031	121900	131721253	1665	1665	1665	1665	0
535	20231031	121800	131721253	1665	1665	1665	1665	0
536	20231031	121700	131721253	1665	1665	1665	1665	0
537	20231031	121600	131721253	1665	1665	1665	1665	0
538	20231031	121500	131721253	1665	1665	1665	1665	0
539	20231031	121400	131721253	1665	1665	1665	1665	2
540	20231031	121300	131717923	1666	1666	1666	1666	0
541	20231031	121200	131717923	1666	1666	1666	1666	0
542	20231031	121100	131717923	1666	1666	1666	1666	0
543	20231031	121000	131717923	1666	1666	1666	1666	0
544	20231031	120900	131717923	1666	1666	1666	1666	601
545	20231031	120800	130716657	1675	1675	1675	1675	70
546	20231031	120700	130599407	1675	1675	1675	1675	0
547	20231031	120600	130599407	1675	1675	1675	1675	0
548	20231031	120500	130599407	1675	1675	1675	1675	0
549	20231031	120400	130599407	1675	1675	1675	1675	0
550	20231031	120300	130599407	1675	1675	1675	1675	0
551	20231031	120200	130599407	1675	1675	1675	1675	0
552	20231031	120100	130599407	1675	1675	1675	1675	202
553	20231031	120000	130261057	1675	1675	1675	1675	0
554	20231031	115900	130261057	1675	1675	1675	1675	0
555	20231031	115800	130261057	1675	1675	1675	1675	0
556	20231031	115700	130261057	1675	1675	1675	1675	0
557	20231031	115600	130261057	1675	1675	1675	1675	0
558	20231031	115500	130261057	1675	1675	1675	1675	0
559	20231031	115400	130261057	1675	1675	1675	1675	0
560	20231031	115300	130261057	1675	1675	1675	1675	1
561	20231031	115200	130259382	1663	1663	1663	1663	0
562	20231031	115100	130259382	1663	1663	1663	1663	0
563	20231031	115000	130259382	1663	1663	1663	1663	0
564	20231031	114900	130259382	1663	1663	1663	1663	0
565	20231031	114800	130259382	1663	1663	1663	1663	0
566	20231031	114700	130259382	1663	1663	1663	1663	0
567	20231031	114600	130259382	1663	1663	1663	1663	0
568	20231031	114500	130259382	1663	1663	1663	1663	0
569	20231031	114400	130259382	1663	1663	1663	1663	0
570	20231031	114300	130259382	1663	1663	1663	1663	0
571	20231031	114200	130259382	1663	1665	1665	1663	1679
572	20231031	114100	127465505	1665	1668	1668	1665	568
573	20231031	114000	126518531	1669	1670	1670	1669	399
574	20231031	113900	125852400	1670	1670	1670	1670	179
575	20231031	113800	125553470	1670	1670	1670	1670	0
576	20231031	113700	125553470	1670	1670	1670	1670	0
577	20231031	113600	125553470	1670	1670	1670	1670	0
578	20231031	113500	125553470	1670	1670	1670	1670	1
579	20231031	113400	125551800	1669	1669	1669	1669	0
580	20231031	113300	125551800	1669	1669	1669	1669	0
581	20231031	113200	125551800	1669	1671	1671	1669	272
582	20231031	113100	125097618	1671	1671	1671	1671	130
583	20231031	113000	124880388	1671	1671	1671	1671	55
584	20231031	112900	124788483	1670	1671	1671	1670	162
585	20231031	112800	124517881	1670	1671	1671	1670	71
586	20231031	112700	124399305	1671	1673	1673	1671	132
587	20231031	112600	124178701	1680	1680	1680	1680	0
588	20231031	112500	124178701	1680	1680	1680	1680	0
589	20231031	112400	124178701	1680	1680	1680	1680	0
590	20231031	112300	124178701	1680	1680	1680	1680	0
591	20231031	112200	124178701	1680	1680	1680	1680	0
592	20231031	112100	124178701	1680	1676	1680	1676	7
593	20231031	112000	124166965	1671	1677	1677	1671	101
594	20231031	111900	123998126	1672	1678	1678	1672	66
595	20231031	111800	123887626	1678	1679	1679	1678	46
596	20231031	111700	123810394	1679	1679	1679	1679	26
597	20231031	111600	123766740	1680	1680	1680	1680	0
598	20231031	111500	123766740	1680	1680	1680	1680	0
599	20231031	111400	123766740	1680	1680	1680	1680	8
600	20231031	111300	123753300	1680	1680	1680	1680	82
601	20231031	111200	123615540	1681	1681	1681	1681	0
602	20231031	111100	123615540	1681	1681	1681	1681	0
603	20231031	111000	123615540	1681	1681	1681	1681	0
604	20231031	110900	123615540	1681	1681	1681	1681	0
605	20231031	110800	123615540	1681	1681	1681	1681	1
606	20231031	110700	123613859	1671	1674	1674	1671	190
607	20231031	110600	123296183	1674	1684	1684	1674	362
608	20231031	110500	122689408	1684	1684	1684	1684	193
609	20231031	110400	122364396	1684	1679	1684	1679	496
610	20231031	110300	121530276	1679	1672	1679	1672	368
611	20231031	110200	120914054	1672	1672	1672	1672	4
612	20231031	110100	120907366	1672	1672	1672	1672	1
613	20231031	110000	120905694	1671	1671	1671	1671	7
614	20231031	105900	120893997	1672	1672	1672	1672	10
615	20231031	105800	120877277	1672	1672	1672	1672	113
616	20231031	105700	120688341	1673	1673	1673	1673	3
617	20231031	105600	120683322	1676	1676	1676	1676	0
618	20231031	105500	120683322	1676	1676	1676	1676	0
619	20231031	105400	120683322	1676	1676	1676	1676	0
620	20231031	105300	120683322	1676	1676	1676	1676	1
621	20231031	105200	120681646	1673	1673	1673	1673	0
622	20231031	105100	120681646	1673	1673	1673	1673	239
623	20231031	105000	120281799	1672	1673	1673	1672	11
624	20231031	104900	120263406	1676	1676	1676	1676	2
625	20231031	104800	120260054	1676	1676	1676	1676	2
626	20231031	104700	120256702	1676	1676	1676	1676	0
627	20231031	104600	120256702	1676	1676	1676	1676	0
628	20231031	104500	120256702	1676	1676	1676	1676	0
629	20231031	104400	120256702	1676	1676	1676	1676	0
630	20231031	104300	120256702	1676	1676	1676	1676	0
631	20231031	104200	120256702	1676	1676	1676	1676	15
632	20231031	104100	120231562	1676	1676	1676	1676	18
633	20231031	104000	120201394	1671	1671	1671	1671	491
634	20231031	103900	119380933	1671	1672	1672	1671	1754
635	20231031	103800	116449979	1671	1671	1671	1671	360
636	20231031	103700	115848419	1671	1671	1671	1671	1647
637	20231031	103600	113096282	1672	1675	1675	1672	794
638	20231031	103500	111768223	1675	1678	1678	1675	309
639	20231031	103400	111250050	1679	1680	1680	1679	126
640	20231031	103300	111038391	1681	1681	1681	1681	0
641	20231031	103200	111038391	1681	1686	1686	1681	96
642	20231031	103100	110876990	1681	1689	1689	1681	20
643	20231031	103000	110843290	1689	1689	1689	1689	0
644	20231031	102900	110843290	1689	1689	1689	1689	0
645	20231031	102800	110843290	1689	1689	1689	1689	5
646	20231031	102700	110834845	1689	1689	1689	1689	0
647	20231031	102600	110834845	1689	1691	1691	1689	7
648	20231031	102500	110823020	1689	1689	1689	1689	0
649	20231031	102400	110823020	1689	1689	1689	1689	0
650	20231031	102300	110823020	1689	1689	1689	1689	72
651	20231031	102200	110701412	1680	1680	1680	1680	6
652	20231031	102100	110691332	1680	1680	1680	1680	613
653	20231031	102000	109661492	1680	1682	1682	1680	531
654	20231031	101900	108769197	1681	1683	1683	1681	130
655	20231031	101800	108550489	1689	1689	1689	1689	1
656	20231031	101700	108548800	1681	1685	1685	1681	429
657	20231031	101600	107827483	1685	1686	1686	1685	111
658	20231031	101500	107640373	1686	1686	1686	1686	0
659	20231031	101400	107640373	1686	1686	1686	1686	0
660	20231031	101300	107640373	1686	1686	1686	1686	391
661	20231031	101200	106981147	1686	1686	1686	1686	19
662	20231031	101100	106949113	1687	1687	1687	1687	0
663	20231031	101000	106949113	1687	1687	1687	1687	0
664	20231031	100900	106949113	1687	1687	1687	1687	264
665	20231031	100800	106503745	1689	1688	1689	1688	50
666	20231031	100700	106419333	1689	1689	1689	1689	0
667	20231031	100600	106419333	1689	1689	1689	1689	0
668	20231031	100500	106419333	1689	1689	1689	1689	143
669	20231031	100400	106177806	1689	1689	1689	1689	62
670	20231031	100300	106073088	1690	1690	1690	1690	109
671	20231031	100200	105888878	1691	1691	1691	1691	0
672	20231031	100100	105888878	1691	1691	1691	1691	0
673	20231031	100000	105888878	1691	1691	1691	1691	0
674	20231031	095900	105888878	1691	1692	1692	1691	204
675	20231031	095800	105543888	1693	1697	1697	1693	1268
676	20231031	095700	103396391	1698	1698	1698	1698	106
677	20231031	095600	103216403	1698	1698	1698	1698	0
678	20231031	095500	103216403	1698	1698	1698	1698	0
679	20231031	095400	103216403	1698	1698	1698	1698	300
680	20231031	095300	102707003	1703	1703	1703	1703	0
681	20231031	095200	102707003	1703	1703	1703	1703	0
682	20231031	095100	102707003	1703	1703	1703	1703	80
683	20231031	095000	102570763	1704	1704	1704	1704	0
684	20231031	094900	102570763	1704	1704	1704	1704	1
685	20231031	094800	102569059	1703	1703	1703	1703	20
686	20231031	094700	102534999	1703	1703	1703	1703	128
687	20231031	094600	102317015	1703	1703	1703	1703	0
688	20231031	094500	102317015	1703	1703	1703	1703	1
689	20231031	094400	102315312	1693	1693	1693	1693	0
690	20231031	094300	102315312	1693	1695	1695	1693	139
691	20231031	094200	102079903	1695	1695	1695	1695	1
692	20231031	094100	102078208	1695	1710	1711	1695	280
693	20231031	094000	101603025	1700	1711	1711	1700	999
694	20231031	093900	99895384	1711	1716	1721	1711	693
695	20231031	093800	98706800	1716	1716	1716	1716	9
696	20231031	093700	98691356	1715	1722	1722	1715	2100
697	20231031	093600	95084566	1726	1725	1726	1725	200
698	20231031	093500	94739511	1726	1726	1726	1725	1322
699	20231031	093400	92458376	1725	1721	1727	1721	5402
700	20231031	093300	83140329	1725	1711	1725	1711	2557
701	20231031	093200	78744002	1711	1708	1711	1708	1344
702	20231031	093100	76447179	1710	1700	1710	1700	3223
703	20231031	093000	70955760	1700	1697	1705	1693	8002
704	20231031	092900	57389924	1696	1705	1705	1696	222
705	20231031	092800	57012395	1705	1705	1705	1705	1027
706	20231031	092700	55261360	1705	1694	1705	1693	1305
707	20231031	092600	53051227	1705	1702	1705	1702	3
708	20231031	092500	53046116	1693	1693	1693	1693	0
709	20231031	092400	53046116	1693	1693	1693	1693	0
710	20231031	092300	53046116	1693	1701	1701	1693	2877
711	20231031	092200	48173116	1704	1704	1704	1704	59
712	20231031	092100	48072580	1707	1711	1712	1707	1429
713	20231031	092000	45628672	1711	1711	1711	1711	484
714	20231031	091900	44800548	1711	1714	1727	1708	4804
715	20231031	091800	36543141	1710	1697	1710	1697	4389
716	20231031	091700	29071090	1694	1693	1694	1693	511
717	20231031	091600	28205715	1693	1692	1693	1692	268
718	20231031	091500	27752059	1697	1692	1697	1692	2
719	20231031	091400	27748670	1691	1692	1692	1691	7011
720	20231031	091300	15892974	1697	1697	1697	1697	60
721	20231031	091200	15791154	1698	1698	1698	1698	0
722	20231031	091100	15791154	1698	1691	1698	1687	1259
723	20231031	091000	13660940	1699	1690	1699	1690	457
724	20231031	090900	12886194	1687	1687	1687	1687	717
725	20231031	090800	11676615	1687	1681	1687	1681	4485
726	20231031	090700	4137210	1680	1680	1680	1680	330
727	20231031	090600	3582810	1681	1681	1681	1681	0
728	20231031	090500	3582810	1681	1687	1687	1681	215
729	20231031	090400	3221275	1686	1680	1686	1680	245
730	20231031	090300	2808265	1680	1687	1687	1680	33
731	20231031	090200	2752749	1688	1685	1700	1685	660
732	20231031	090100	1638093	1680	1670	1683	1670	562
733	20231031	090000	698040	1662	1662	1662	1662	420