KissMeData/452670/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	213300	23458349	1963	1963	1963	1963	5
3	20231031	213200	23458349	1963	1963	1963	1963	0
4	20231031	213100	23458349	1963	1963	1963	1963	0
5	20231031	213000	23458349	1963	1963	1963	1963	0
6	20231031	212900	23458349	1963	1963	1963	1963	0
7	20231031	212800	23458349	1963	1963	1963	1963	0
8	20231031	212700	23458349	1963	1963	1963	1963	0
9	20231031	212600	23458349	1963	1963	1963	1963	0
10	20231031	212500	23458349	1963	1963	1963	1963	0
11	20231031	212400	23458349	1963	1963	1963	1963	0
12	20231031	212300	23458349	1963	1963	1963	1963	0
13	20231031	212200	23458349	1963	1963	1963	1963	0
14	20231031	212100	23458349	1963	1963	1963	1963	0
15	20231031	212000	23458349	1963	1963	1963	1963	0
16	20231031	211900	23458349	1963	1963	1963	1963	0
17	20231031	211800	23458349	1963	1963	1963	1963	0
18	20231031	211700	23458349	1963	1963	1963	1963	0
19	20231031	211600	23458349	1963	1963	1963	1963	0
20	20231031	211500	23458349	1963	1963	1963	1963	0
21	20231031	211400	23458349	1963	1963	1963	1963	0
22	20231031	211300	23458349	1963	1963	1963	1963	0
23	20231031	211200	23458349	1963	1963	1963	1963	0
24	20231031	211100	23458349	1963	1963	1963	1963	0
25	20231031	211000	23458349	1963	1963	1963	1963	0
26	20231031	210900	23458349	1963	1963	1963	1963	0
27	20231031	210800	23458349	1963	1963	1963	1963	0
28	20231031	210700	23458349	1963	1963	1963	1963	0
29	20231031	210600	23458349	1963	1963	1963	1963	0
30	20231031	210500	23458349	1963	1963	1963	1963	0
31	20231031	210400	23458349	1963	1963	1963	1963	0
32	20231031	210300	23458349	1963	1963	1963	1963	5
33	20231031	210200	23458349	1963	1963	1963	1963	0
34	20231031	210100	23458349	1963	1963	1963	1963	0
35	20231031	210000	23458349	1963	1963	1963	1963	0
36	20231031	205900	23458349	1963	1963	1963	1963	0
37	20231031	205800	23458349	1963	1963	1963	1963	0
38	20231031	205700	23458349	1963	1963	1963	1963	0
39	20231031	205600	23458349	1963	1963	1963	1963	0
40	20231031	205500	23458349	1963	1963	1963	1963	0
41	20231031	205400	23458349	1963	1963	1963	1963	0
42	20231031	205300	23458349	1963	1963	1963	1963	0
43	20231031	205200	23458349	1963	1963	1963	1963	0
44	20231031	205100	23458349	1963	1963	1963	1963	0
45	20231031	205000	23458349	1963	1963	1963	1963	0
46	20231031	204900	23458349	1963	1963	1963	1963	0
47	20231031	204800	23458349	1963	1963	1963	1963	0
48	20231031	204700	23458349	1963	1963	1963	1963	0
49	20231031	204600	23458349	1963	1963	1963	1963	0
50	20231031	204500	23458349	1963	1963	1963	1963	0
51	20231031	204400	23458349	1963	1963	1963	1963	0
52	20231031	204300	23458349	1963	1963	1963	1963	0
53	20231031	204200	23458349	1963	1963	1963	1963	0
54	20231031	204100	23458349	1963	1963	1963	1963	0
55	20231031	204000	23458349	1963	1963	1963	1963	0
56	20231031	203900	23458349	1963	1963	1963	1963	0
57	20231031	203800	23458349	1963	1963	1963	1963	0
58	20231031	203700	23458349	1963	1963	1963	1963	0
59	20231031	203600	23458349	1963	1963	1963	1963	0
60	20231031	203500	23458349	1963	1963	1963	1963	0
61	20231031	203400	23458349	1963	1963	1963	1963	0
62	20231031	203300	23458349	1963	1963	1963	1963	5
63	20231031	203200	23458349	1963	1963	1963	1963	0
64	20231031	203100	23458349	1963	1963	1963	1963	0
65	20231031	203000	23458349	1963	1963	1963	1963	0
66	20231031	202900	23458349	1963	1963	1963	1963	0
67	20231031	202800	23458349	1963	1963	1963	1963	0
68	20231031	202700	23458349	1963	1963	1963	1963	0
69	20231031	202600	23458349	1963	1963	1963	1963	0
70	20231031	202500	23458349	1963	1963	1963	1963	0
71	20231031	202400	23458349	1963	1963	1963	1963	0
72	20231031	202300	23458349	1963	1963	1963	1963	0
73	20231031	202200	23458349	1963	1963	1963	1963	0
74	20231031	202100	23458349	1963	1963	1963	1963	0
75	20231031	202000	23458349	1963	1963	1963	1963	0
76	20231031	201900	23458349	1963	1963	1963	1963	0
77	20231031	201800	23458349	1963	1963	1963	1963	0
78	20231031	201700	23458349	1963	1963	1963	1963	0
79	20231031	201600	23458349	1963	1963	1963	1963	0
80	20231031	201500	23458349	1963	1963	1963	1963	0
81	20231031	201400	23458349	1963	1963	1963	1963	0
82	20231031	201300	23458349	1963	1963	1963	1963	0
83	20231031	201200	23458349	1963	1963	1963	1963	0
84	20231031	201100	23458349	1963	1963	1963	1963	0
85	20231031	201000	23458349	1963	1963	1963	1963	0
86	20231031	200900	23458349	1963	1963	1963	1963	0
87	20231031	200800	23458349	1963	1963	1963	1963	0
88	20231031	200700	23458349	1963	1963	1963	1963	0
89	20231031	200600	23458349	1963	1963	1963	1963	0
90	20231031	200500	23458349	1963	1963	1963	1963	0
91	20231031	200400	23458349	1963	1963	1963	1963	0
92	20231031	200300	23458349	1963	1963	1963	1963	5
93	20231031	200200	23458349	1963	1963	1963	1963	0
94	20231031	200100	23458349	1963	1963	1963	1963	0
95	20231031	200000	23458349	1963	1963	1963	1963	0
96	20231031	195900	23458349	1963	1963	1963	1963	0
97	20231031	195800	23458349	1963	1963	1963	1963	0
98	20231031	195700	23458349	1963	1963	1963	1963	0
99	20231031	195600	23458349	1963	1963	1963	1963	0
100	20231031	195500	23458349	1963	1963	1963	1963	0
101	20231031	195400	23458349	1963	1963	1963	1963	0
102	20231031	195300	23458349	1963	1963	1963	1963	0
103	20231031	195200	23458349	1963	1963	1963	1963	0
104	20231031	195100	23458349	1963	1963	1963	1963	0
105	20231031	195000	23458349	1963	1963	1963	1963	0
106	20231031	194900	23458349	1963	1963	1963	1963	0
107	20231031	194800	23458349	1963	1963	1963	1963	0
108	20231031	194700	23458349	1963	1963	1963	1963	0
109	20231031	194600	23458349	1963	1963	1963	1963	0
110	20231031	194500	23458349	1963	1963	1963	1963	0
111	20231031	194400	23458349	1963	1963	1963	1963	0
112	20231031	194300	23458349	1963	1963	1963	1963	0
113	20231031	194200	23458349	1963	1963	1963	1963	0
114	20231031	194100	23458349	1963	1963	1963	1963	0
115	20231031	194000	23458349	1963	1963	1963	1963	0
116	20231031	193900	23458349	1963	1963	1963	1963	0
117	20231031	193800	23458349	1963	1963	1963	1963	0
118	20231031	193700	23458349	1963	1963	1963	1963	0
119	20231031	193600	23458349	1963	1963	1963	1963	0
120	20231031	193500	23458349	1963	1963	1963	1963	0
121	20231031	193400	23458349	1963	1963	1963	1963	0
122	20231031	193300	23458349	1963	1963	1963	1963	5
123	20231031	193200	23458349	1963	1963	1963	1963	0
124	20231031	193100	23458349	1963	1963	1963	1963	0
125	20231031	193000	23458349	1963	1963	1963	1963	0
126	20231031	192900	23458349	1963	1963	1963	1963	0
127	20231031	192800	23458349	1963	1963	1963	1963	0
128	20231031	192700	23458349	1963	1963	1963	1963	0
129	20231031	192600	23458349	1963	1963	1963	1963	0
130	20231031	192500	23458349	1963	1963	1963	1963	0
131	20231031	192400	23458349	1963	1963	1963	1963	0
132	20231031	192300	23458349	1963	1963	1963	1963	0
133	20231031	192200	23458349	1963	1963	1963	1963	0
134	20231031	192100	23458349	1963	1963	1963	1963	0
135	20231031	192000	23458349	1963	1963	1963	1963	0
136	20231031	191900	23458349	1963	1963	1963	1963	0
137	20231031	191800	23458349	1963	1963	1963	1963	0
138	20231031	191700	23458349	1963	1963	1963	1963	0
139	20231031	191600	23458349	1963	1963	1963	1963	0
140	20231031	191500	23458349	1963	1963	1963	1963	0
141	20231031	191400	23458349	1963	1963	1963	1963	0
142	20231031	191300	23458349	1963	1963	1963	1963	0
143	20231031	191200	23458349	1963	1963	1963	1963	0
144	20231031	191100	23458349	1963	1963	1963	1963	0
145	20231031	191000	23458349	1963	1963	1963	1963	0
146	20231031	190900	23458349	1963	1963	1963	1963	0
147	20231031	190800	23458349	1963	1963	1963	1963	0
148	20231031	190700	23458349	1963	1963	1963	1963	0
149	20231031	190600	23458349	1963	1963	1963	1963	0
150	20231031	190500	23458349	1963	1963	1963	1963	0
151	20231031	190400	23458349	1963	1963	1963	1963	0
152	20231031	190300	23458349	1963	1963	1963	1963	5
153	20231031	190200	23458349	1963	1963	1963	1963	0
154	20231031	190100	23458349	1963	1963	1963	1963	0
155	20231031	190000	23458349	1963	1963	1963	1963	0
156	20231031	185900	23458349	1963	1963	1963	1963	0
157	20231031	185800	23458349	1963	1963	1963	1963	0
158	20231031	185700	23458349	1963	1963	1963	1963	0
159	20231031	185600	23458349	1963	1963	1963	1963	0
160	20231031	185500	23458349	1963	1963	1963	1963	0
161	20231031	185400	23458349	1963	1963	1963	1963	0
162	20231031	185300	23458349	1963	1963	1963	1963	0
163	20231031	185200	23458349	1963	1963	1963	1963	0
164	20231031	185100	23458349	1963	1963	1963	1963	0
165	20231031	185000	23458349	1963	1963	1963	1963	0
166	20231031	184900	23458349	1963	1963	1963	1963	0
167	20231031	184800	23458349	1963	1963	1963	1963	0
168	20231031	184700	23458349	1963	1963	1963	1963	0
169	20231031	184600	23458349	1963	1963	1963	1963	0
170	20231031	184500	23458349	1963	1963	1963	1963	0
171	20231031	184400	23458349	1963	1963	1963	1963	0
172	20231031	184300	23458349	1963	1963	1963	1963	0
173	20231031	184200	23458349	1963	1963	1963	1963	0
174	20231031	184100	23458349	1963	1963	1963	1963	0
175	20231031	184000	23458349	1963	1963	1963	1963	0
176	20231031	183900	23458349	1963	1963	1963	1963	0
177	20231031	183800	23458349	1963	1963	1963	1963	0
178	20231031	183700	23458349	1963	1963	1963	1963	0
179	20231031	183600	23458349	1963	1963	1963	1963	0
180	20231031	183500	23458349	1963	1963	1963	1963	0
181	20231031	183400	23458349	1963	1963	1963	1963	0
182	20231031	183300	23458349	1963	1963	1963	1963	5
183	20231031	183200	23458349	1963	1963	1963	1963	0
184	20231031	183100	23458349	1963	1963	1963	1963	0
185	20231031	183000	23458349	1963	1963	1963	1963	0
186	20231031	182900	23458349	1963	1963	1963	1963	0
187	20231031	182800	23458349	1963	1963	1963	1963	0
188	20231031	182700	23458349	1963	1963	1963	1963	0
189	20231031	182600	23458349	1963	1963	1963	1963	0
190	20231031	182500	23458349	1963	1963	1963	1963	0
191	20231031	182400	23458349	1963	1963	1963	1963	0
192	20231031	182300	23458349	1963	1963	1963	1963	0
193	20231031	182200	23458349	1963	1963	1963	1963	0
194	20231031	182100	23458349	1963	1963	1963	1963	0
195	20231031	182000	23458349	1963	1963	1963	1963	0
196	20231031	181900	23458349	1963	1963	1963	1963	0
197	20231031	181800	23458349	1963	1963	1963	1963	0
198	20231031	181700	23458349	1963	1963	1963	1963	0
199	20231031	181600	23458349	1963	1963	1963	1963	0
200	20231031	181500	23458349	1963	1963	1963	1963	0
201	20231031	181400	23458349	1963	1963	1963	1963	0
202	20231031	181300	23458349	1963	1963	1963	1963	0
203	20231031	181200	23458349	1963	1963	1963	1963	0
204	20231031	181100	23458349	1963	1963	1963	1963	0
205	20231031	181000	23458349	1963	1963	1963	1963	0
206	20231031	180900	23458349	1963	1963	1963	1963	0
207	20231031	180800	23458349	1963	1963	1963	1963	0
208	20231031	180700	23458349	1963	1963	1963	1963	0
209	20231031	180600	23458349	1963	1963	1963	1963	0
210	20231031	180500	23458349	1963	1963	1963	1963	0
211	20231031	180400	23458349	1963	1963	1963	1963	0
212	20231031	180300	23458349	1963	1963	1963	1963	5
213	20231031	180200	23458349	1963	1963	1963	1963	0
214	20231031	180100	23458349	1963	1963	1963	1963	0
215	20231031	180000	23458349	1963	1963	1963	1963	0
216	20231031	175900	23458349	1963	1963	1963	1963	0
217	20231031	175800	23458349	1963	1963	1963	1963	0
218	20231031	175700	23458349	1963	1963	1963	1963	0
219	20231031	175600	23458349	1963	1963	1963	1963	0
220	20231031	175500	23458349	1963	1963	1963	1963	0
221	20231031	175400	23458349	1963	1963	1963	1963	0
222	20231031	175300	23458349	1963	1963	1963	1963	0
223	20231031	175200	23458349	1963	1963	1963	1963	0
224	20231031	175100	23458349	1963	1963	1963	1963	0
225	20231031	175000	23458349	1963	1963	1963	1963	0
226	20231031	174900	23458349	1963	1963	1963	1963	0
227	20231031	174800	23458349	1963	1963	1963	1963	0
228	20231031	174700	23458349	1963	1963	1963	1963	0
229	20231031	174600	23458349	1963	1963	1963	1963	0
230	20231031	174500	23458349	1963	1963	1963	1963	0
231	20231031	174400	23458349	1963	1963	1963	1963	0
232	20231031	174300	23458349	1963	1963	1963	1963	0
233	20231031	174200	23458349	1963	1963	1963	1963	0
234	20231031	174100	23458349	1963	1963	1963	1963	0
235	20231031	174000	23458349	1963	1963	1963	1963	0
236	20231031	173900	23458349	1963	1963	1963	1963	0
237	20231031	173800	23458349	1963	1963	1963	1963	0
238	20231031	173700	23458349	1963	1963	1963	1963	0
239	20231031	173600	23458349	1963	1963	1963	1963	0
240	20231031	173500	23458349	1963	1963	1963	1963	0
241	20231031	173400	23458349	1963	1963	1963	1963	0
242	20231031	173300	23458349	1963	1963	1963	1963	5
243	20231031	173200	23458349	1963	1963	1963	1963	0
244	20231031	173100	23458349	1963	1963	1963	1963	0
245	20231031	173000	23458349	1963	1963	1963	1963	0
246	20231031	172900	23458349	1963	1963	1963	1963	0
247	20231031	172800	23458349	1963	1963	1963	1963	0
248	20231031	172700	23458349	1963	1963	1963	1963	0
249	20231031	172600	23458349	1963	1963	1963	1963	0
250	20231031	172500	23458349	1963	1963	1963	1963	0
251	20231031	172400	23458349	1963	1963	1963	1963	0
252	20231031	172300	23458349	1963	1963	1963	1963	0
253	20231031	172200	23458349	1963	1963	1963	1963	0
254	20231031	172100	23458349	1963	1963	1963	1963	0
255	20231031	172000	23458349	1963	1963	1963	1963	0
256	20231031	171900	23458349	1963	1963	1963	1963	0
257	20231031	171800	23458349	1963	1963	1963	1963	0
258	20231031	171700	23458349	1963	1963	1963	1963	0
259	20231031	171600	23458349	1963	1963	1963	1963	0
260	20231031	171500	23458349	1963	1963	1963	1963	0
261	20231031	171400	23458349	1963	1963	1963	1963	0
262	20231031	171300	23458349	1963	1963	1963	1963	0
263	20231031	171200	23458349	1963	1963	1963	1963	0
264	20231031	171100	23458349	1963	1963	1963	1963	0
265	20231031	171000	23458349	1963	1963	1963	1963	0
266	20231031	170900	23458349	1963	1963	1963	1963	0
267	20231031	170800	23458349	1963	1963	1963	1963	0
268	20231031	170700	23458349	1963	1963	1963	1963	0
269	20231031	170600	23458349	1963	1963	1963	1963	0
270	20231031	170500	23458349	1963	1963	1963	1963	0
271	20231031	170400	23458349	1963	1963	1963	1963	0
272	20231031	170300	23458349	1963	1963	1963	1963	5
273	20231031	170200	23458349	1963	1963	1963	1963	0
274	20231031	170100	23458349	1963	1963	1963	1963	0
275	20231031	170000	23458349	1963	1963	1963	1963	0
276	20231031	165900	23458349	1963	1963	1963	1963	0
277	20231031	165800	23458349	1963	1963	1963	1963	0
278	20231031	165700	23458349	1963	1963	1963	1963	0
279	20231031	165600	23458349	1963	1963	1963	1963	0
280	20231031	165500	23458349	1963	1963	1963	1963	0
281	20231031	165400	23458349	1963	1963	1963	1963	0
282	20231031	165300	23458349	1963	1963	1963	1963	0
283	20231031	165200	23458349	1963	1963	1963	1963	0
284	20231031	165100	23458349	1963	1963	1963	1963	0
285	20231031	165000	23458349	1963	1963	1963	1963	0
286	20231031	164900	23458349	1963	1963	1963	1963	0
287	20231031	164800	23458349	1963	1963	1963	1963	0
288	20231031	164700	23458349	1963	1963	1963	1963	0
289	20231031	164600	23458349	1963	1963	1963	1963	0
290	20231031	164500	23458349	1963	1963	1963	1963	0
291	20231031	164400	23458349	1963	1963	1963	1963	0
292	20231031	164300	23458349	1963	1963	1963	1963	0
293	20231031	164200	23458349	1963	1963	1963	1963	0
294	20231031	164100	23458349	1963	1963	1963	1963	0
295	20231031	164000	23458349	1963	1963	1963	1963	0
296	20231031	163900	23458349	1963	1963	1963	1963	0
297	20231031	163800	23458349	1963	1963	1963	1963	0
298	20231031	163700	23458349	1963	1963	1963	1963	0
299	20231031	163600	23458349	1963	1963	1963	1963	0
300	20231031	163500	23458349	1963	1963	1963	1963	0
301	20231031	163400	23458349	1963	1963	1963	1963	0
302	20231031	163300	23458349	1963	1963	1963	1963	5
303	20231031	163200	23458349	1963	1963	1963	1963	0
304	20231031	163100	23458349	1963	1963	1963	1963	0
305	20231031	163000	23458349	1963	1963	1963	1963	0
306	20231031	162900	23458349	1963	1963	1963	1963	0
307	20231031	162800	23458349	1963	1963	1963	1963	0
308	20231031	162700	23458349	1963	1963	1963	1963	0
309	20231031	162600	23458349	1963	1963	1963	1963	0
310	20231031	162500	23458349	1963	1963	1963	1963	0
311	20231031	162400	23458349	1963	1963	1963	1963	0
312	20231031	162300	23458349	1963	1963	1963	1963	0
313	20231031	162200	23458349	1963	1963	1963	1963	0
314	20231031	162100	23458349	1963	1963	1963	1963	0
315	20231031	162000	23458349	1963	1963	1963	1963	0
316	20231031	161900	23458349	1963	1963	1963	1963	0
317	20231031	161800	23458349	1963	1963	1963	1963	0
318	20231031	161700	23458349	1963	1963	1963	1963	0
319	20231031	161600	23458349	1963	1963	1963	1963	0
320	20231031	161500	23458349	1963	1963	1963	1963	0
321	20231031	161400	23458349	1963	1963	1963	1963	0
322	20231031	161300	23458349	1963	1963	1963	1963	0
323	20231031	161200	23458349	1963	1963	1963	1963	0
324	20231031	161100	23458349	1963	1963	1963	1963	0
325	20231031	161000	23458349	1963	1963	1963	1963	0
326	20231031	160900	23458349	1963	1963	1963	1963	0
327	20231031	160800	23458349	1963	1963	1963	1963	0
328	20231031	160700	23458349	1963	1963	1963	1963	0
329	20231031	160600	23458349	1963	1963	1963	1963	0
330	20231031	160500	23458349	1963	1963	1963	1963	0
331	20231031	160400	23458349	1963	1963	1963	1963	0
332	20231031	160300	23458349	1963	1963	1963	1963	5
333	20231031	160200	23458349	1963	1963	1963	1963	0
334	20231031	160100	23458349	1963	1963	1963	1963	0
335	20231031	160000	23458349	1963	1963	1963	1963	0
336	20231031	155900	23458349	1963	1963	1963	1963	0
337	20231031	155800	23458349	1963	1963	1963	1963	0
338	20231031	155700	23458349	1963	1963	1963	1963	0
339	20231031	155600	23458349	1963	1963	1963	1963	0
340	20231031	155500	23458349	1963	1963	1963	1963	0
341	20231031	155400	23458349	1963	1963	1963	1963	0
342	20231031	155300	23458349	1963	1963	1963	1963	0
343	20231031	155200	23458349	1963	1963	1963	1963	0
344	20231031	155100	23458349	1963	1963	1963	1963	0
345	20231031	155000	23458349	1963	1963	1963	1963	0
346	20231031	154900	23458349	1963	1963	1963	1963	0
347	20231031	154800	23458349	1963	1963	1963	1963	0
348	20231031	154700	23458349	1963	1963	1963	1963	0
349	20231031	154600	23458349	1963	1963	1963	1963	0
350	20231031	154500	23458349	1963	1963	1963	1963	0
351	20231031	154400	23458349	1963	1963	1963	1963	0
352	20231031	154300	23458349	1963	1963	1963	1963	0
353	20231031	154200	23458349	1963	1963	1963	1963	0
354	20231031	154100	23458349	1963	1963	1963	1963	0
355	20231031	154000	23458349	1963	1963	1963	1963	0
356	20231031	153900	23458349	1963	1963	1963	1963	0
357	20231031	153800	23458349	1963	1963	1963	1963	0
358	20231031	153700	23458349	1963	1963	1963	1963	0
359	20231031	153600	23458349	1963	1963	1963	1963	0
360	20231031	153500	23458349	1963	1963	1963	1963	0
361	20231031	153400	23458349	1963	1963	1963	1963	0
362	20231031	153300	23458349	1963	1963	1963	1963	5
363	20231031	153200	23458349	1963	1963	1963	1963	0
364	20231031	153100	23458349	1963	1963	1963	1963	0
365	20231031	153000	23458349	1963	1963	1963	1963	5
366	20231031	152900	23448534	1963	1963	1963	1963	0
367	20231031	152800	23448534	1963	1963	1963	1963	0
368	20231031	152700	23448534	1963	1963	1963	1963	0
369	20231031	152600	23448534	1963	1963	1963	1963	0
370	20231031	152500	23448534	1963	1963	1963	1963	0
371	20231031	152400	23448534	1963	1963	1963	1963	0
372	20231031	152300	23448534	1963	1963	1963	1963	0
373	20231031	152200	23448534	1963	1963	1963	1963	0
374	20231031	152100	23448534	1963	1963	1963	1963	0
375	20231031	152000	23448534	1963	1963	1963	1963	0
376	20231031	151900	23448534	1963	1963	1963	1963	20
377	20231031	151800	23409274	1963	1963	1963	1963	0
378	20231031	151700	23409274	1963	1963	1963	1963	10
379	20231031	151600	23389644	1963	1963	1963	1963	0
380	20231031	151500	23389644	1963	1963	1963	1963	10
381	20231031	151400	23370014	1963	1963	1963	1963	0
382	20231031	151300	23370014	1963	1963	1963	1963	0
383	20231031	151200	23370014	1963	1963	1963	1963	20
384	20231031	151100	23330754	1963	1963	1963	1963	0
385	20231031	151000	23330754	1963	1963	1963	1963	10
386	20231031	150900	23311124	1963	1963	1963	1963	0
387	20231031	150800	23311124	1963	1963	1963	1963	10
388	20231031	150700	23291494	1963	1963	1963	1963	0
389	20231031	150600	23291494	1963	1963	1963	1963	0
390	20231031	150500	23291494	1963	1963	1963	1963	20
391	20231031	150400	23252234	1963	1963	1963	1963	0
392	20231031	150300	23252234	1963	1963	1963	1963	10
393	20231031	150200	23232604	1963	1963	1963	1963	10
394	20231031	150100	23212974	1963	1963	1963	1963	0
395	20231031	150000	23212974	1963	1963	1963	1963	0
396	20231031	145900	23212974	1963	1963	1963	1963	0
397	20231031	145800	23212974	1963	1963	1963	1963	20
398	20231031	145700	23173714	1963	1963	1963	1963	0
399	20231031	145600	23173714	1963	1963	1963	1963	10
400	20231031	145500	23154084	1963	1963	1963	1963	10
401	20231031	145400	23134454	1963	1963	1963	1963	0
402	20231031	145300	23134454	1963	1963	1963	1963	0
403	20231031	145200	23134454	1963	1963	1963	1963	0
404	20231031	145100	23134454	1963	1963	1963	1963	14
405	20231031	145000	23106972	1963	1963	1963	1963	10
406	20231031	144900	23087342	1963	1963	1963	1963	0
407	20231031	144800	23087342	1963	1963	1963	1963	10
408	20231031	144700	23067712	1963	1963	1963	1963	10
409	20231031	144600	23048082	1962	1962	1962	1962	6
410	20231031	144500	23036310	1962	1962	1962	1962	10
411	20231031	144400	23016690	1962	1962	1962	1962	0
412	20231031	144300	23016690	1962	1962	1962	1962	10
413	20231031	144200	22997070	1962	1962	1962	1962	0
414	20231031	144100	22997070	1962	1962	1962	1962	10
415	20231031	144000	22977450	1962	1962	1962	1962	10
416	20231031	143900	22957830	1962	1962	1962	1962	0
417	20231031	143800	22957830	1962	1962	1962	1962	10
418	20231031	143700	22938210	1962	1962	1962	1962	0
419	20231031	143600	22938210	1962	1962	1962	1962	10
420	20231031	143500	22918590	1962	1962	1962	1962	0
421	20231031	143400	22918590	1962	1962	1962	1962	10
422	20231031	143300	22898970	1962	1962	1962	1962	10
423	20231031	143200	22879350	1962	1962	1962	1962	0
424	20231031	143100	22879350	1962	1962	1962	1962	10
425	20231031	143000	22859730	1962	1962	1962	1962	0
426	20231031	142900	22859730	1962	1962	1962	1961	42
427	20231031	142800	22777332	1961	1962	1962	1961	16
428	20231031	142700	22745943	1962	1962	1962	1962	0
429	20231031	142600	22745943	1962	1962	1962	1962	10
430	20231031	142500	22726323	1962	1962	1962	1962	0
431	20231031	142400	22726323	1962	1962	1962	1962	175
432	20231031	142300	22382973	1963	1963	1963	1963	10
433	20231031	142200	22363343	1963	1963	1963	1963	0
434	20231031	142100	22363343	1963	1963	1963	1963	10
435	20231031	142000	22343713	1963	1963	1963	1963	0
436	20231031	141900	22343713	1963	1963	1963	1963	10
437	20231031	141800	22324083	1963	1963	1963	1963	10
438	20231031	141700	22304453	1963	1963	1963	1963	0
439	20231031	141600	22304453	1963	1963	1963	1963	10
440	20231031	141500	22284823	1963	1963	1963	1963	0
441	20231031	141400	22284823	1963	1963	1963	1963	11
442	20231031	141300	22263230	1963	1963	1963	1963	0
443	20231031	141200	22263230	1963	1963	1963	1963	10
444	20231031	141100	22243600	1963	1963	1963	1963	10
445	20231031	141000	22223970	1963	1963	1963	1963	0
446	20231031	140900	22223970	1963	1963	1963	1963	10
447	20231031	140800	22204340	1963	1963	1963	1963	168
448	20231031	140700	21874556	1964	1964	1964	1964	10
449	20231031	140600	21854916	1964	1964	1964	1964	10
450	20231031	140500	21835276	1964	1964	1964	1964	0
451	20231031	140400	21835276	1964	1964	1964	1964	10
452	20231031	140300	21815636	1964	1964	1964	1964	149
453	20231031	140200	21523000	1965	1965	1965	1965	10
454	20231031	140100	21503350	1965	1965	1965	1965	10
455	20231031	140000	21483700	1965	1965	1965	1965	0
456	20231031	135900	21483700	1965	1965	1965	1965	10
457	20231031	135800	21464050	1965	1965	1965	1965	0
458	20231031	135700	21464050	1965	1965	1965	1965	10
459	20231031	135600	21444400	1965	1965	1965	1965	1
460	20231031	135500	21442435	1965	1965	1965	1965	10
461	20231031	135400	21422785	1965	1965	1965	1965	10
462	20231031	135300	21403135	1965	1965	1965	1965	0
463	20231031	135200	21403135	1965	1965	1965	1965	10
464	20231031	135100	21383485	1965	1965	1965	1965	0
465	20231031	135000	21383485	1965	1965	1965	1965	35
466	20231031	134900	21314710	1966	1966	1966	1966	10
467	20231031	134800	21295050	1966	1966	1966	1966	0
468	20231031	134700	21295050	1966	1966	1966	1966	10
469	20231031	134600	21275390	1966	1966	1966	1966	0
470	20231031	134500	21275390	1966	1966	1966	1966	10
471	20231031	134400	21255730	1966	1966	1966	1966	10
472	20231031	134300	21236070	1966	1966	1966	1966	0
473	20231031	134200	21236070	1966	1966	1966	1966	10
474	20231031	134100	21216410	1966	1966	1966	1966	25
475	20231031	134000	21167260	1966	1966	1966	1966	10
476	20231031	133900	21147600	1966	1966	1966	1966	10
477	20231031	133800	21127940	1966	1966	1966	1966	0
478	20231031	133700	21127940	1966	1966	1966	1966	10
479	20231031	133600	21108280	1966	1966	1966	1966	0
480	20231031	133500	21108280	1966	1966	1966	1966	10
481	20231031	133400	21088620	1966	1966	1966	1966	0
482	20231031	133300	21088620	1966	1966	1966	1966	10
483	20231031	133200	21068960	1966	1966	1966	1966	10
484	20231031	133100	21049300	1966	1966	1966	1966	0
485	20231031	133000	21049300	1966	1966	1966	1966	10
486	20231031	132900	21029640	1966	1966	1966	1966	0
487	20231031	132800	21029640	1966	1966	1966	1966	10
488	20231031	132700	21009980	1966	1966	1966	1966	20
489	20231031	132600	20970660	1966	1966	1966	1966	0
490	20231031	132500	20970660	1966	1966	1966	1966	10
491	20231031	132400	20951000	1966	1966	1966	1966	0
492	20231031	132300	20951000	1966	1966	1966	1966	10
493	20231031	132200	20931340	1966	1966	1966	1966	0
494	20231031	132100	20931340	1966	1966	1966	1966	10
495	20231031	132000	20911680	1967	1967	1967	1967	20
496	20231031	131900	20872340	1967	1967	1967	1967	0
497	20231031	131800	20872340	1967	1967	1967	1967	10
498	20231031	131700	20852670	1967	1967	1967	1967	0
499	20231031	131600	20852670	1967	1967	1967	1967	0
500	20231031	131500	20852670	1967	1967	1967	1967	0
501	20231031	131400	20852670	1967	1967	1967	1967	0
502	20231031	131300	20852670	1967	1967	1967	1967	20
503	20231031	131200	20813330	1967	1967	1967	1967	0
504	20231031	131100	20813330	1967	1967	1967	1967	20
505	20231031	131000	20773990	1967	1967	1967	1967	10
506	20231031	130900	20754320	1967	1967	1967	1967	0
507	20231031	130800	20754320	1967	1967	1967	1967	0
508	20231031	130700	20754320	1967	1967	1967	1967	0
509	20231031	130600	20754320	1967	1967	1967	1967	0
510	20231031	130500	20754320	1967	1967	1967	1967	20
511	20231031	130400	20714980	1967	1967	1967	1967	0
512	20231031	130300	20714980	1967	1967	1967	1967	14
513	20231031	130200	20687442	1967	1967	1967	1967	0
514	20231031	130100	20687442	1967	1967	1967	1967	10
515	20231031	130000	20667772	1967	1967	1967	1967	0
516	20231031	125900	20667772	1967	1967	1967	1967	0
517	20231031	125800	20667772	1967	1965	1967	1965	16
518	20231031	125700	20636312	1965	1965	1965	1965	10
519	20231031	125600	20616662	1967	1967	1967	1967	10
520	20231031	125500	20596992	1966	1966	1966	1966	657
521	20231031	125400	19305330	1966	1966	1966	1966	0
522	20231031	125300	19305330	1966	1966	1966	1966	10
523	20231031	125200	19285670	1966	1966	1966	1966	0
524	20231031	125100	19285670	1966	1966	1966	1966	10
525	20231031	125000	19266010	1966	1966	1966	1966	0
526	20231031	124900	19266010	1966	1966	1966	1966	0
527	20231031	124800	19266010	1966	1966	1966	1966	20
528	20231031	124700	19226690	1966	1966	1966	1966	0
529	20231031	124600	19226690	1966	1966	1966	1966	10
530	20231031	124500	19207030	1966	1966	1966	1966	0
531	20231031	124400	19207030	1966	1966	1966	1966	10
532	20231031	124300	19187370	1966	1966	1966	1966	0
533	20231031	124200	19187370	1966	1966	1966	1966	0
534	20231031	124100	19187370	1966	1966	1966	1966	17
535	20231031	124000	19153948	1966	1966	1966	1966	0
536	20231031	123900	19153948	1966	1966	1966	1966	10
537	20231031	123800	19134288	1966	1966	1966	1966	10
538	20231031	123700	19114628	1966	1966	1966	1966	10
539	20231031	123600	19094968	1965	1965	1965	1965	3
540	20231031	123500	19089073	1965	1965	1965	1965	0
541	20231031	123400	19089073	1965	1965	1965	1965	10
542	20231031	123300	19069423	1965	1965	1965	1965	0
543	20231031	123200	19069423	1965	1965	1965	1965	10
544	20231031	123100	19049773	1965	1965	1965	1965	10
545	20231031	123000	19030123	1965	1965	1965	1965	0
546	20231031	122900	19030123	1965	1965	1965	1965	10
547	20231031	122800	19010473	1965	1965	1965	1965	0
548	20231031	122700	19010473	1965	1965	1965	1965	10
549	20231031	122600	18990823	1965	1965	1965	1965	10
550	20231031	122500	18971173	1965	1965	1965	1965	0
551	20231031	122400	18971173	1965	1965	1965	1965	10
552	20231031	122300	18951523	1965	1965	1965	1965	0
553	20231031	122200	18951523	1965	1964	1965	1964	21
554	20231031	122100	18910259	1965	1965	1965	1965	10
555	20231031	122000	18890609	1965	1965	1965	1965	0
556	20231031	121900	18890609	1965	1965	1965	1965	10
557	20231031	121800	18870959	1965	1965	1965	1965	0
558	20231031	121700	18870959	1965	1965	1965	1965	10
559	20231031	121600	18851309	1965	1965	1965	1964	42
560	20231031	121500	18768801	1965	1965	1965	1965	0
561	20231031	121400	18768801	1965	1965	1965	1965	10
562	20231031	121300	18749151	1965	1965	1965	1965	0
563	20231031	121200	18749151	1965	1965	1965	1965	10
564	20231031	121100	18729501	1965	1965	1965	1965	0
565	20231031	121000	18729501	1965	1965	1965	1965	10
566	20231031	120900	18709851	1965	1965	1965	1965	10
567	20231031	120800	18690201	1965	1965	1965	1965	0
568	20231031	120700	18690201	1965	1965	1965	1965	10
569	20231031	120600	18670551	1965	1965	1965	1965	0
570	20231031	120500	18670551	1965	1965	1965	1965	10
571	20231031	120400	18650901	1965	1965	1965	1965	10
572	20231031	120300	18631251	1965	1965	1965	1965	0
573	20231031	120200	18631251	1965	1965	1965	1965	10
574	20231031	120100	18611601	1965	1965	1965	1965	0
575	20231031	120000	18611601	1965	1965	1965	1965	10
576	20231031	115900	18591951	1965	1965	1965	1965	10
577	20231031	115800	18572301	1965	1965	1965	1965	0
578	20231031	115700	18572301	1965	1965	1965	1965	10
579	20231031	115600	18552651	1965	1965	1965	1965	0
580	20231031	115500	18552651	1965	1965	1965	1965	10
581	20231031	115400	18533001	1965	1965	1965	1965	10
582	20231031	115300	18513351	1965	1965	1965	1965	10
583	20231031	115200	18493701	1966	1966	1966	1966	10
584	20231031	115100	18474041	1966	1966	1966	1966	0
585	20231031	115000	18474041	1966	1966	1966	1966	0
586	20231031	114900	18474041	1966	1966	1966	1966	0
587	20231031	114800	18474041	1966	1966	1966	1966	20
588	20231031	114700	18434721	1966	1966	1966	1966	10
589	20231031	114600	18415061	1966	1966	1966	1966	0
590	20231031	114500	18415061	1966	1966	1966	1966	10
591	20231031	114400	18395401	1966	1966	1966	1966	0
592	20231031	114300	18395401	1966	1966	1966	1966	10
593	20231031	114200	18375741	1965	1965	1965	1965	10
594	20231031	114100	18356091	1965	1965	1965	1965	0
595	20231031	114000	18356091	1965	1965	1965	1965	10
596	20231031	113900	18336441	1966	1966	1966	1966	0
597	20231031	113800	18336441	1966	1966	1966	1966	18
598	20231031	113700	18301053	1966	1966	1966	1966	10
599	20231031	113600	18281393	1966	1966	1966	1966	0
600	20231031	113500	18281393	1966	1966	1966	1966	10
601	20231031	113400	18261733	1965	1965	1965	1965	0
602	20231031	113300	18261733	1965	1965	1965	1965	20
603	20231031	113200	18222433	1966	1966	1966	1966	10
604	20231031	113100	18202773	1966	1966	1966	1966	0
605	20231031	113000	18202773	1966	1966	1966	1966	10
606	20231031	112900	18183113	1966	1966	1966	1966	0
607	20231031	112800	18183113	1966	1966	1966	1966	10
608	20231031	112700	18163453	1966	1966	1966	1966	0
609	20231031	112600	18163453	1966	1966	1966	1966	10
610	20231031	112500	18143793	1966	1966	1966	1966	10
611	20231031	112400	18124133	1966	1966	1966	1966	0
612	20231031	112300	18124133	1966	1966	1966	1966	10
613	20231031	112200	18104473	1965	1965	1965	1965	2
614	20231031	112100	18100543	1966	1966	1966	1966	18
615	20231031	112000	18065155	1966	1966	1966	1966	2
616	20231031	111900	18061223	1966	1966	1966	1966	20
617	20231031	111800	18021903	1967	1967	1967	1967	10
618	20231031	111700	18002233	1967	1967	1967	1967	0
619	20231031	111600	18002233	1967	1967	1967	1967	0
620	20231031	111500	18002233	1967	1967	1967	1967	20
621	20231031	111400	17962893	1967	1967	1967	1967	0
622	20231031	111300	17962893	1967	1967	1967	1967	20
623	20231031	111200	17923553	1967	1967	1967	1967	0
624	20231031	111100	17923553	1967	1967	1967	1967	20
625	20231031	111000	17884213	1967	1967	1967	1967	0
626	20231031	110900	17884213	1967	1967	1967	1967	0
627	20231031	110800	17884213	1967	1967	1967	1967	0
628	20231031	110700	17884213	1967	1967	1967	1967	0
629	20231031	110600	17884213	1967	1967	1967	1967	0
630	20231031	110500	17884213	1967	1967	1967	1967	0
631	20231031	110400	17884213	1967	1967	1967	1967	21
632	20231031	110300	17842906	1967	1967	1967	1967	20
633	20231031	110200	17803566	1967	1967	1967	1967	0
634	20231031	110100	17803566	1967	1967	1967	1967	20
635	20231031	110000	17764226	1967	1967	1967	1967	0
636	20231031	105900	17764226	1967	1967	1967	1967	10
637	20231031	105800	17744556	1967	1967	1967	1967	10
638	20231031	105700	17724886	1967	1967	1967	1967	0
639	20231031	105600	17724886	1967	1967	1967	1967	10
640	20231031	105500	17705216	1967	1967	1967	1967	0
641	20231031	105400	17705216	1967	1967	1967	1967	0
642	20231031	105300	17705216	1967	1967	1967	1967	0
643	20231031	105200	17705216	1967	1967	1967	1967	0
644	20231031	105100	17705216	1967	1967	1967	1967	0
645	20231031	105000	17705216	1967	1967	1967	1967	0
646	20231031	104900	17705216	1967	1967	1967	1967	20
647	20231031	104800	17665876	1967	1967	1967	1967	0
648	20231031	104700	17665876	1967	1967	1967	1967	20
649	20231031	104600	17626536	1967	1967	1967	1967	20
650	20231031	104500	17587196	1967	1967	1967	1967	0
651	20231031	104400	17587196	1967	1967	1967	1967	10
652	20231031	104300	17567526	1967	1967	1967	1967	0
653	20231031	104200	17567526	1967	1967	1967	1967	10
654	20231031	104100	17547856	1967	1967	1967	1967	0
655	20231031	104000	17547856	1967	1967	1967	1967	0
656	20231031	103900	17547856	1967	1967	1967	1967	10
657	20231031	103800	17528186	1960	1960	1960	1960	0
658	20231031	103700	17528186	1960	1960	1960	1960	0
659	20231031	103600	17528186	1960	1967	1967	1960	33
660	20231031	103500	17463326	1967	1967	1967	1967	0
661	20231031	103400	17463326	1967	1967	1967	1967	0
662	20231031	103300	17463326	1967	1967	1967	1967	0
663	20231031	103200	17463326	1967	1967	1967	1967	20
664	20231031	103100	17423986	1967	1967	1967	1967	10
665	20231031	103000	17404316	1967	1967	1967	1967	0
666	20231031	102900	17404316	1967	1967	1967	1967	10
667	20231031	102800	17384646	1967	1967	1967	1967	0
668	20231031	102700	17384646	1967	1967	1967	1967	0
669	20231031	102600	17384646	1967	1967	1967	1967	0
670	20231031	102500	17384646	1967	1967	1967	1967	20
671	20231031	102400	17345306	1967	1967	1967	1967	10
672	20231031	102300	17325636	1967	1967	1967	1967	0
673	20231031	102200	17325636	1967	1967	1967	1967	10
674	20231031	102100	17305966	1967	1967	1967	1967	0
675	20231031	102000	17305966	1967	1967	1967	1967	0
676	20231031	101900	17305966	1967	1967	1967	1967	20
677	20231031	101800	17266626	1967	1967	1967	1967	0
678	20231031	101700	17266626	1967	1967	1967	1967	10
679	20231031	101600	17246956	1967	1967	1967	1967	0
680	20231031	101500	17246956	1967	1967	1967	1967	10
681	20231031	101400	17227286	1967	1967	1967	1967	0
682	20231031	101300	17227286	1967	1967	1967	1967	0
683	20231031	101200	17227286	1967	1967	1967	1967	20
684	20231031	101100	17187946	1967	1967	1967	1967	0
685	20231031	101000	17187946	1967	1967	1967	1967	10
686	20231031	100900	17168276	1967	1967	1967	1967	0
687	20231031	100800	17168276	1967	1967	1967	1967	20
688	20231031	100700	17128936	1967	1967	1967	1967	0
689	20231031	100600	17128936	1967	1967	1967	1967	0
690	20231031	100500	17128936	1967	1967	1967	1967	20
691	20231031	100400	17089596	1967	1967	1967	1967	0
692	20231031	100300	17089596	1967	1967	1967	1967	10
693	20231031	100200	17069926	1967	1967	1967	1967	10
694	20231031	100100	17050256	1967	1967	1967	1967	0
695	20231031	100000	17050256	1967	1967	1967	1967	0
696	20231031	095900	17050256	1967	1967	1967	1967	0
697	20231031	095800	17050256	1967	1967	1967	1967	20
698	20231031	095700	17010916	1967	1967	1967	1967	10
699	20231031	095600	16991246	1967	1967	1967	1967	0
700	20231031	095500	16991246	1967	1967	1967	1967	10
701	20231031	095400	16971576	1967	1967	1967	1967	0
702	20231031	095300	16971576	1967	1967	1967	1967	0
703	20231031	095200	16971576	1967	1967	1967	1967	20
704	20231031	095100	16932236	1967	1967	1967	1967	0
705	20231031	095000	16932236	1967	1967	1967	1967	10
706	20231031	094900	16912566	1967	1967	1967	1967	0
707	20231031	094800	16912566	1967	1967	1967	1967	20
708	20231031	094700	16873226	1967	1967	1967	1967	0
709	20231031	094600	16873226	1967	1967	1967	1967	127
710	20231031	094500	16623417	1968	1967	1968	1967	30
711	20231031	094400	16564397	1967	1966	1967	1966	853
712	20231031	094300	14886703	1966	1966	1966	1966	0
713	20231031	094200	14886703	1966	1966	1966	1966	10
714	20231031	094100	14867043	1965	1965	1965	1965	10
715	20231031	094000	14847393	1966	1966	1966	1966	0
716	20231031	093900	14847393	1966	1966	1966	1966	0
717	20231031	093800	14847393	1966	1966	1966	1966	2520
718	20231031	093700	9893073	1967	1967	1967	1967	0
719	20231031	093600	9893073	1967	1966	1967	1966	210
720	20231031	093500	9480203	1966	1966	1966	1966	0
721	20231031	093400	9480203	1966	1966	1966	1966	1873
722	20231031	093300	5797885	1966	1966	1966	1966	0
723	20231031	093200	5797885	1966	1965	1966	1965	2412
724	20231031	093100	1057257	1966	1966	1966	1966	0
725	20231031	093000	1057257	1966	1966	1966	1966	0
726	20231031	092900	1057257	1966	1966	1966	1966	0
727	20231031	092800	1057257	1966	1966	1966	1966	0
728	20231031	092700	1057257	1966	1966	1966	1966	0
729	20231031	092600	1057257	1966	1966	1966	1966	0
730	20231031	092500	1057257	1966	1966	1966	1966	0
731	20231031	092400	1057257	1966	1966	1966	1966	0
732	20231031	092300	1057257	1966	1966	1966	1966	0
733	20231031	092200	1057257	1966	1966	1966	1966	0
734	20231031	092100	1057257	1966	1966	1966	1966	0
735	20231031	092000	1057257	1966	1966	1966	1966	0
736	20231031	091900	1057257	1966	1966	1966	1966	0
737	20231031	091800	1057257	1966	1966	1966	1966	10
738	20231031	091700	1037597	1954	1955	1955	1954	530
739	20231031	091600	1967	1967	1967	1967	1967	0
740	20231031	091500	1967	1967	1967	1967	1967	0
741	20231031	091400	1967	1967	1967	1967	1967	0
742	20231031	091300	1967	1967	1967	1967	1967	0
743	20231031	091200	1967	1967	1967	1967	1967	0
744	20231031	091100	1967	1967	1967	1967	1967	0
745	20231031	091000	1967	1967	1967	1967	1967	0
746	20231031	090900	1967	1967	1967	1967	1967	0
747	20231031	090800	1967	1967	1967	1967	1967	0
748	20231031	090700	1967	1967	1967	1967	1967	0
749	20231031	090600	1967	1967	1967	1967	1967	0
750	20231031	090500	1967	1967	1967	1967	1967	0
751	20231031	090400	1967	1967	1967	1967	1967	0
752	20231031	090300	1967	1967	1967	1967	1967	0
753	20231031	090200	1967	1967	1967	1967	1967	0
754	20231031	090100	1967	1967	1967	1967	1967	0
755	20231031	090000	1967	1967	1967	1967	1967	1