KissMeData/051980/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	193200	1048015455	1534	1534	1534	1534	1614
3	20231031	193100	1048015455	1534	1534	1534	1534	0
4	20231031	193000	1048015455	1534	1534	1534	1534	0
5	20231031	192900	1048015455	1534	1534	1534	1534	0
6	20231031	192800	1048015455	1534	1534	1534	1534	0
7	20231031	192700	1048015455	1534	1534	1534	1534	0
8	20231031	192600	1048015455	1534	1534	1534	1534	0
9	20231031	192500	1048015455	1534	1534	1534	1534	0
10	20231031	192400	1048015455	1534	1534	1534	1534	0
11	20231031	192300	1048015455	1534	1534	1534	1534	0
12	20231031	192200	1048015455	1534	1534	1534	1534	0
13	20231031	192100	1048015455	1534	1534	1534	1534	0
14	20231031	192000	1048015455	1534	1534	1534	1534	0
15	20231031	191900	1048015455	1534	1534	1534	1534	0
16	20231031	191800	1048015455	1534	1534	1534	1534	0
17	20231031	191700	1048015455	1534	1534	1534	1534	0
18	20231031	191600	1048015455	1534	1534	1534	1534	0
19	20231031	191500	1048015455	1534	1534	1534	1534	0
20	20231031	191400	1048015455	1534	1534	1534	1534	0
21	20231031	191300	1048015455	1534	1534	1534	1534	0
22	20231031	191200	1048015455	1534	1534	1534	1534	0
23	20231031	191100	1048015455	1534	1534	1534	1534	0
24	20231031	191000	1048015455	1534	1534	1534	1534	0
25	20231031	190900	1048015455	1534	1534	1534	1534	0
26	20231031	190800	1048015455	1534	1534	1534	1534	0
27	20231031	190700	1048015455	1534	1534	1534	1534	0
28	20231031	190600	1048015455	1534	1534	1534	1534	0
29	20231031	190500	1048015455	1534	1534	1534	1534	0
30	20231031	190400	1048015455	1534	1534	1534	1534	0
31	20231031	190300	1048015455	1534	1534	1534	1534	0
32	20231031	190200	1048015455	1534	1534	1534	1534	1614
33	20231031	190100	1048015455	1534	1534	1534	1534	0
34	20231031	190000	1048015455	1534	1534	1534	1534	0
35	20231031	185900	1048015455	1534	1534	1534	1534	0
36	20231031	185800	1048015455	1534	1534	1534	1534	0
37	20231031	185700	1048015455	1534	1534	1534	1534	0
38	20231031	185600	1048015455	1534	1534	1534	1534	0
39	20231031	185500	1048015455	1534	1534	1534	1534	0
40	20231031	185400	1048015455	1534	1534	1534	1534	0
41	20231031	185300	1048015455	1534	1534	1534	1534	0
42	20231031	185200	1048015455	1534	1534	1534	1534	0
43	20231031	185100	1048015455	1534	1534	1534	1534	0
44	20231031	185000	1048015455	1534	1534	1534	1534	0
45	20231031	184900	1048015455	1534	1534	1534	1534	0
46	20231031	184800	1048015455	1534	1534	1534	1534	0
47	20231031	184700	1048015455	1534	1534	1534	1534	0
48	20231031	184600	1048015455	1534	1534	1534	1534	0
49	20231031	184500	1048015455	1534	1534	1534	1534	0
50	20231031	184400	1048015455	1534	1534	1534	1534	0
51	20231031	184300	1048015455	1534	1534	1534	1534	0
52	20231031	184200	1048015455	1534	1534	1534	1534	0
53	20231031	184100	1048015455	1534	1534	1534	1534	0
54	20231031	184000	1048015455	1534	1534	1534	1534	0
55	20231031	183900	1048015455	1534	1534	1534	1534	0
56	20231031	183800	1048015455	1534	1534	1534	1534	0
57	20231031	183700	1048015455	1534	1534	1534	1534	0
58	20231031	183600	1048015455	1534	1534	1534	1534	0
59	20231031	183500	1048015455	1534	1534	1534	1534	0
60	20231031	183400	1048015455	1534	1534	1534	1534	0
61	20231031	183300	1048015455	1534	1534	1534	1534	0
62	20231031	183200	1048015455	1534	1534	1534	1534	1614
63	20231031	183100	1048015455	1534	1534	1534	1534	0
64	20231031	183000	1048015455	1534	1534	1534	1534	0
65	20231031	182900	1048015455	1534	1534	1534	1534	0
66	20231031	182800	1048015455	1534	1534	1534	1534	0
67	20231031	182700	1048015455	1534	1534	1534	1534	0
68	20231031	182600	1048015455	1534	1534	1534	1534	0
69	20231031	182500	1048015455	1534	1534	1534	1534	0
70	20231031	182400	1048015455	1534	1534	1534	1534	0
71	20231031	182300	1048015455	1534	1534	1534	1534	0
72	20231031	182200	1048015455	1534	1534	1534	1534	0
73	20231031	182100	1048015455	1534	1534	1534	1534	0
74	20231031	182000	1048015455	1534	1534	1534	1534	0
75	20231031	181900	1048015455	1534	1534	1534	1534	0
76	20231031	181800	1048015455	1534	1534	1534	1534	0
77	20231031	181700	1048015455	1534	1534	1534	1534	0
78	20231031	181600	1048015455	1534	1534	1534	1534	0
79	20231031	181500	1048015455	1534	1534	1534	1534	0
80	20231031	181400	1048015455	1534	1534	1534	1534	0
81	20231031	181300	1048015455	1534	1534	1534	1534	0
82	20231031	181200	1048015455	1534	1534	1534	1534	0
83	20231031	181100	1048015455	1534	1534	1534	1534	0
84	20231031	181000	1048015455	1534	1534	1534	1534	0
85	20231031	180900	1048015455	1534	1534	1534	1534	0
86	20231031	180800	1048015455	1534	1534	1534	1534	0
87	20231031	180700	1048015455	1534	1534	1534	1534	0
88	20231031	180600	1048015455	1534	1534	1534	1534	0
89	20231031	180500	1048015455	1534	1534	1534	1534	0
90	20231031	180400	1048015455	1534	1534	1534	1534	0
91	20231031	180300	1048015455	1534	1534	1534	1534	0
92	20231031	180200	1048015455	1534	1534	1534	1534	1614
93	20231031	180100	1048015455	1534	1534	1534	1534	0
94	20231031	180000	1048015455	1534	1534	1534	1534	0
95	20231031	175900	1048015455	1534	1534	1534	1534	0
96	20231031	175800	1048015455	1534	1534	1534	1534	0
97	20231031	175700	1048015455	1534	1534	1534	1534	0
98	20231031	175600	1048015455	1534	1534	1534	1534	0
99	20231031	175500	1048015455	1534	1534	1534	1534	0
100	20231031	175400	1048015455	1534	1534	1534	1534	0
101	20231031	175300	1048015455	1534	1534	1534	1534	0
102	20231031	175200	1048015455	1534	1534	1534	1534	0
103	20231031	175100	1048015455	1534	1534	1534	1534	0
104	20231031	175000	1048015455	1534	1534	1534	1534	0
105	20231031	174900	1048015455	1534	1534	1534	1534	0
106	20231031	174800	1048015455	1534	1534	1534	1534	0
107	20231031	174700	1048015455	1534	1534	1534	1534	0
108	20231031	174600	1048015455	1534	1534	1534	1534	0
109	20231031	174500	1048015455	1534	1534	1534	1534	0
110	20231031	174400	1048015455	1534	1534	1534	1534	0
111	20231031	174300	1048015455	1534	1534	1534	1534	0
112	20231031	174200	1048015455	1534	1534	1534	1534	0
113	20231031	174100	1048015455	1534	1534	1534	1534	0
114	20231031	174000	1048015455	1534	1534	1534	1534	0
115	20231031	173900	1048015455	1534	1534	1534	1534	0
116	20231031	173800	1048015455	1534	1534	1534	1534	0
117	20231031	173700	1048015455	1534	1534	1534	1534	0
118	20231031	173600	1048015455	1534	1534	1534	1534	0
119	20231031	173500	1048015455	1534	1534	1534	1534	0
120	20231031	173400	1048015455	1534	1534	1534	1534	0
121	20231031	173300	1048015455	1534	1534	1534	1534	0
122	20231031	173200	1048015455	1534	1534	1534	1534	1614
123	20231031	173100	1048015455	1534	1534	1534	1534	0
124	20231031	173000	1048015455	1534	1534	1534	1534	0
125	20231031	172900	1048015455	1534	1534	1534	1534	0
126	20231031	172800	1048015455	1534	1534	1534	1534	0
127	20231031	172700	1048015455	1534	1534	1534	1534	0
128	20231031	172600	1048015455	1534	1534	1534	1534	0
129	20231031	172500	1048015455	1534	1534	1534	1534	0
130	20231031	172400	1048015455	1534	1534	1534	1534	0
131	20231031	172300	1048015455	1534	1534	1534	1534	0
132	20231031	172200	1048015455	1534	1534	1534	1534	0
133	20231031	172100	1048015455	1534	1534	1534	1534	0
134	20231031	172000	1048015455	1534	1534	1534	1534	0
135	20231031	171900	1048015455	1534	1534	1534	1534	0
136	20231031	171800	1048015455	1534	1534	1534	1534	0
137	20231031	171700	1048015455	1534	1534	1534	1534	0
138	20231031	171600	1048015455	1534	1534	1534	1534	0
139	20231031	171500	1048015455	1534	1534	1534	1534	0
140	20231031	171400	1048015455	1534	1534	1534	1534	0
141	20231031	171300	1048015455	1534	1534	1534	1534	0
142	20231031	171200	1048015455	1534	1534	1534	1534	0
143	20231031	171100	1048015455	1534	1534	1534	1534	0
144	20231031	171000	1048015455	1534	1534	1534	1534	0
145	20231031	170900	1048015455	1534	1534	1534	1534	0
146	20231031	170800	1048015455	1534	1534	1534	1534	0
147	20231031	170700	1048015455	1534	1534	1534	1534	0
148	20231031	170600	1048015455	1534	1534	1534	1534	0
149	20231031	170500	1048015455	1534	1534	1534	1534	0
150	20231031	170400	1048015455	1534	1534	1534	1534	0
151	20231031	170300	1048015455	1534	1534	1534	1534	0
152	20231031	170200	1048015455	1534	1534	1534	1534	1614
153	20231031	170100	1048015455	1534	1534	1534	1534	0
154	20231031	170000	1048015455	1534	1534	1534	1534	0
155	20231031	165900	1048015455	1534	1534	1534	1534	0
156	20231031	165800	1048015455	1534	1534	1534	1534	0
157	20231031	165700	1048015455	1534	1534	1534	1534	0
158	20231031	165600	1048015455	1534	1534	1534	1534	0
159	20231031	165500	1048015455	1534	1534	1534	1534	0
160	20231031	165400	1048015455	1534	1534	1534	1534	0
161	20231031	165300	1048015455	1534	1534	1534	1534	0
162	20231031	165200	1048015455	1534	1534	1534	1534	0
163	20231031	165100	1048015455	1534	1534	1534	1534	0
164	20231031	165000	1048015455	1534	1534	1534	1534	0
165	20231031	164900	1048015455	1534	1534	1534	1534	0
166	20231031	164800	1048015455	1534	1534	1534	1534	0
167	20231031	164700	1048015455	1534	1534	1534	1534	0
168	20231031	164600	1048015455	1534	1534	1534	1534	0
169	20231031	164500	1048015455	1534	1534	1534	1534	0
170	20231031	164400	1048015455	1534	1534	1534	1534	0
171	20231031	164300	1048015455	1534	1534	1534	1534	0
172	20231031	164200	1048015455	1534	1534	1534	1534	0
173	20231031	164100	1048015455	1534	1534	1534	1534	0
174	20231031	164000	1048015455	1534	1534	1534	1534	0
175	20231031	163900	1048015455	1534	1534	1534	1534	0
176	20231031	163800	1048015455	1534	1534	1534	1534	0
177	20231031	163700	1048015455	1534	1534	1534	1534	0
178	20231031	163600	1048015455	1534	1534	1534	1534	0
179	20231031	163500	1048015455	1534	1534	1534	1534	0
180	20231031	163400	1048015455	1534	1534	1534	1534	0
181	20231031	163300	1048015455	1534	1534	1534	1534	0
182	20231031	163200	1048015455	1534	1534	1534	1534	1614
183	20231031	163100	1048015455	1534	1534	1534	1534	0
184	20231031	163000	1048015455	1534	1534	1534	1534	0
185	20231031	162900	1048015455	1534	1534	1534	1534	0
186	20231031	162800	1048015455	1534	1534	1534	1534	0
187	20231031	162700	1048015455	1534	1534	1534	1534	0
188	20231031	162600	1048015455	1534	1534	1534	1534	0
189	20231031	162500	1048015455	1534	1534	1534	1534	0
190	20231031	162400	1048015455	1534	1534	1534	1534	0
191	20231031	162300	1048015455	1534	1534	1534	1534	0
192	20231031	162200	1048015455	1534	1534	1534	1534	0
193	20231031	162100	1048015455	1534	1534	1534	1534	0
194	20231031	162000	1048015455	1534	1534	1534	1534	0
195	20231031	161900	1048015455	1534	1534	1534	1534	0
196	20231031	161800	1048015455	1534	1534	1534	1534	0
197	20231031	161700	1048015455	1534	1534	1534	1534	0
198	20231031	161600	1048015455	1534	1534	1534	1534	0
199	20231031	161500	1048015455	1534	1534	1534	1534	0
200	20231031	161400	1048015455	1534	1534	1534	1534	0
201	20231031	161300	1048015455	1534	1534	1534	1534	0
202	20231031	161200	1048015455	1534	1534	1534	1534	0
203	20231031	161100	1048015455	1534	1534	1534	1534	0
204	20231031	161000	1048015455	1534	1534	1534	1534	0
205	20231031	160900	1048015455	1534	1534	1534	1534	0
206	20231031	160800	1048015455	1534	1534	1534	1534	0
207	20231031	160700	1048015455	1534	1534	1534	1534	0
208	20231031	160600	1048015455	1534	1534	1534	1534	0
209	20231031	160500	1048015455	1534	1534	1534	1534	0
210	20231031	160400	1048015455	1534	1534	1534	1534	0
211	20231031	160300	1048015455	1534	1534	1534	1534	0
212	20231031	160200	1048015455	1534	1534	1534	1534	1614
213	20231031	160100	1048015455	1534	1534	1534	1534	0
214	20231031	160000	1048015455	1534	1534	1534	1534	0
215	20231031	155900	1048015455	1534	1534	1534	1534	0
216	20231031	155800	1048015455	1534	1534	1534	1534	0
217	20231031	155700	1048015455	1534	1534	1534	1534	0
218	20231031	155600	1048015455	1534	1534	1534	1534	0
219	20231031	155500	1048015455	1534	1534	1534	1534	0
220	20231031	155400	1048015455	1534	1534	1534	1534	0
221	20231031	155300	1048015455	1534	1534	1534	1534	0
222	20231031	155200	1048015455	1534	1534	1534	1534	0
223	20231031	155100	1048015455	1534	1534	1534	1534	0
224	20231031	155000	1048015455	1534	1534	1534	1534	0
225	20231031	154900	1048015455	1534	1534	1534	1534	0
226	20231031	154800	1048015455	1534	1534	1534	1534	0
227	20231031	154700	1048015455	1534	1534	1534	1534	0
228	20231031	154600	1048015455	1534	1534	1534	1534	0
229	20231031	154500	1048015455	1534	1534	1534	1534	0
230	20231031	154400	1048015455	1534	1534	1534	1534	0
231	20231031	154300	1048015455	1534	1534	1534	1534	0
232	20231031	154200	1048015455	1534	1534	1534	1534	0
233	20231031	154100	1048015455	1534	1534	1534	1534	0
234	20231031	154000	1048015455	1534	1534	1534	1534	0
235	20231031	153900	1048015455	1534	1534	1534	1534	0
236	20231031	153800	1048015455	1534	1534	1534	1534	0
237	20231031	153700	1048015455	1534	1534	1534	1534	0
238	20231031	153600	1048015455	1534	1534	1534	1534	0
239	20231031	153500	1048015455	1534	1534	1534	1534	0
240	20231031	153400	1048015455	1534	1534	1534	1534	0
241	20231031	153300	1048015455	1534	1534	1534	1534	0
242	20231031	153200	1048015455	1534	1534	1534	1534	1614
243	20231031	153100	1048015455	1534	1534	1534	1534	0
244	20231031	153000	1048015455	1534	1534	1534	1534	1614
245	20231031	152900	1045539579	1522	1522	1522	1522	0
246	20231031	152800	1045539579	1522	1522	1522	1522	0
247	20231031	152700	1045539579	1522	1522	1522	1522	0
248	20231031	152600	1045539579	1522	1522	1522	1522	0
249	20231031	152500	1045539579	1522	1522	1522	1522	0
250	20231031	152400	1045539579	1522	1522	1522	1522	0
251	20231031	152300	1045539579	1522	1522	1522	1522	0
252	20231031	152200	1045539579	1522	1522	1522	1522	0
253	20231031	152100	1045539579	1522	1522	1522	1522	0
254	20231031	152000	1045539579	1522	1522	1522	1522	0
255	20231031	151900	1045539579	1522	1509	1522	1500	472
256	20231031	151800	1044827900	1521	1506	1521	1500	5281
257	20231031	151700	1036905806	1520	1494	1520	1494	2
258	20231031	151600	1036902792	1492	1522	1529	1492	3173
259	20231031	151500	1032101621	1529	1530	1531	1450	19824
260	20231031	151400	1002576094	1527	1532	1532	1527	5092
261	20231031	151300	994779091	1532	1537	1537	1532	670
262	20231031	151200	993750345	1537	1537	1537	1537	889
263	20231031	151100	992383952	1539	1539	1539	1539	33
264	20231031	151000	992333165	1537	1537	1537	1537	200
265	20231031	150900	992025765	1537	1535	1537	1533	4467
266	20231031	150800	985171723	1540	1539	1540	1539	901
267	20231031	150700	983784285	1540	1536	1540	1536	916
268	20231031	150600	982375654	1537	1541	1541	1537	1887
269	20231031	150500	979472136	1540	1545	1545	1540	1809
270	20231031	150400	976681711	1545	1550	1550	1545	236
271	20231031	150300	976316896	1550	1554	1554	1550	21
272	20231031	150200	976284342	1540	1539	1540	1539	1363
273	20231031	150100	974185685	1538	1540	1540	1538	1119
274	20231031	150000	972464661	1546	1546	1546	1546	100
275	20231031	145900	972310061	1546	1557	1557	1535	9817
276	20231031	145800	957153592	1557	1564	1564	1557	14905
277	20231031	145700	933900041	1578	1578	1578	1578	0
278	20231031	145600	933900041	1578	1569	1578	1564	1002
279	20231031	145500	932331891	1581	1581	1581	1581	0
280	20231031	145400	932331891	1581	1581	1581	1581	1
281	20231031	145300	932330310	1582	1582	1582	1582	0
282	20231031	145200	932330310	1582	1582	1582	1582	0
283	20231031	145100	932330310	1582	1581	1582	1579	8
284	20231031	145000	932317664	1582	1582	1582	1582	31
285	20231031	144900	932268622	1584	1583	1584	1583	101
286	20231031	144800	932108643	1585	1585	1585	1585	0
287	20231031	144700	932108643	1585	1585	1585	1585	0
288	20231031	144600	932108643	1585	1585	1585	1585	0
289	20231031	144500	932108643	1585	1585	1585	1585	0
290	20231031	144400	932108643	1585	1568	1585	1568	11
291	20231031	144300	932091225	1586	1586	1586	1586	0
292	20231031	144200	932091225	1586	1586	1586	1586	0
293	20231031	144100	932091225	1586	1586	1586	1586	0
294	20231031	144000	932091225	1586	1586	1586	1586	1
295	20231031	143900	932089639	1570	1573	1573	1570	17434
296	20231031	143800	904704695	1589	1587	1589	1587	226
297	20231031	143700	904345887	1587	1587	1587	1587	801
298	20231031	143600	903074700	1588	1588	1588	1588	0
299	20231031	143500	903074700	1588	1588	1588	1588	197
300	20231031	143400	902761864	1589	1589	1589	1589	0
301	20231031	143300	902761864	1589	1589	1589	1589	2500
302	20231031	143200	898789364	1589	1588	1589	1588	10
303	20231031	143100	898773475	1573	1573	1573	1573	3
304	20231031	143000	898768756	1573	1573	1573	1573	1
305	20231031	142900	898767183	1590	1589	1590	1589	32
306	20231031	142800	898716309	1592	1592	1592	1592	0
307	20231031	142700	898716309	1592	1592	1592	1592	0
308	20231031	142600	898716309	1592	1592	1592	1592	0
309	20231031	142500	898716309	1592	1592	1592	1592	0
310	20231031	142400	898716309	1592	1592	1592	1592	0
311	20231031	142300	898716309	1592	1592	1592	1592	0
312	20231031	142200	898716309	1592	1587	1592	1587	20
313	20231031	142100	898684480	1572	1572	1572	1572	0
314	20231031	142000	898684480	1572	1590	1590	1572	3
315	20231031	141900	898679746	1590	1590	1590	1590	1
316	20231031	141800	898678156	1590	1585	1590	1585	88
317	20231031	141700	898538643	1585	1585	1585	1585	0
318	20231031	141600	898538643	1585	1585	1585	1585	124
319	20231031	141500	898342103	1585	1573	1585	1573	181
320	20231031	141400	898055602	1573	1573	1573	1573	99
321	20231031	141300	897899875	1573	1573	1573	1573	3
322	20231031	141200	897895156	1573	1573	1573	1573	1
323	20231031	141100	897893583	1566	1566	1566	1566	0
324	20231031	141000	897893583	1566	1566	1566	1566	0
325	20231031	140900	897893583	1566	1566	1566	1566	0
326	20231031	140800	897893583	1566	1566	1566	1566	9
327	20231031	140700	897879489	1566	1566	1566	1566	172
328	20231031	140600	897610137	1566	1566	1566	1566	218
329	20231031	140500	897268749	1566	1566	1566	1566	0
330	20231031	140400	897268749	1566	1566	1566	1566	0
331	20231031	140300	897268749	1566	1566	1566	1566	0
332	20231031	140200	897268749	1566	1566	1566	1566	0
333	20231031	140100	897268749	1566	1566	1566	1566	0
334	20231031	140000	897268749	1566	1573	1573	1566	3
335	20231031	135900	897264037	1573	1573	1573	1573	5
336	20231031	135800	897256172	1564	1564	1564	1564	0
337	20231031	135700	897256172	1564	1573	1573	1564	255
338	20231031	135600	896857307	1556	1563	1563	1556	1500
339	20231031	135500	894518296	1561	1573	1573	1561	3394
340	20231031	135400	889193513	1573	1578	1579	1573	3191
341	20231031	135300	884158044	1577	1585	1585	1577	13333
342	20231031	135200	863079645	1586	1587	1587	1586	373
343	20231031	135100	862487898	1587	1587	1587	1587	0
344	20231031	135000	862487898	1587	1587	1587	1587	0
345	20231031	134900	862487898	1587	1590	1590	1587	2
346	20231031	134800	862484721	1590	1586	1590	1586	658
347	20231031	134700	861441105	1586	1586	1586	1586	0
348	20231031	134600	861441105	1586	1592	1592	1586	1242
349	20231031	134500	859470437	1594	1594	1594	1594	10
350	20231031	134400	859454497	1594	1595	1595	1594	800
351	20231031	134300	858178550	1595	1596	1596	1595	13480
352	20231031	134200	836676903	1596	1597	1597	1595	22023
353	20231031	134100	801541915	1597	1600	1600	1597	4046
354	20231031	134000	795079108	1600	1600	1600	1600	0
355	20231031	133900	795079108	1600	1599	1600	1598	1068
356	20231031	133800	793372240	1598	1599	1599	1598	2679
357	20231031	133700	789089486	1599	1599	1599	1599	13
358	20231031	133600	789068699	1598	1598	1598	1598	0
359	20231031	133500	789068699	1598	1598	1598	1598	0
360	20231031	133400	789068699	1598	1598	1598	1598	2
361	20231031	133300	789065503	1603	1598	1603	1598	1497
362	20231031	133200	786671077	1597	1601	1601	1596	12300
363	20231031	133100	767032514	1601	1601	1603	1601	3214
364	20231031	133000	761886500	1600	1600	1600	1600	298
365	20231031	132900	761409700	1598	1597	1600	1597	6791
366	20231031	132800	750557962	1597	1598	1598	1597	551
367	20231031	132700	749677586	1600	1600	1600	1600	68
368	20231031	132600	749568786	1598	1598	1598	1598	0
369	20231031	132500	749568786	1598	1600	1600	1598	600
370	20231031	132400	748609930	1606	1606	1606	1606	1
371	20231031	132300	748608324	1606	1608	1608	1606	2
372	20231031	132200	748605110	1609	1608	1609	1608	80
373	20231031	132100	748476464	1597	1597	1597	1597	10
374	20231031	132000	748460494	1597	1597	1597	1597	1172
375	20231031	131900	746588810	1610	1596	1610	1596	1200
376	20231031	131800	744670810	1596	1600	1600	1595	13070
377	20231031	131700	723792466	1601	1604	1604	1601	1448
378	20231031	131600	721473702	1605	1607	1607	1605	1181
379	20231031	131500	719578085	1610	1610	1610	1610	0
380	20231031	131400	719578085	1610	1612	1612	1610	208
381	20231031	131300	719242989	1612	1612	1612	1612	2069
382	20231031	131200	715907761	1612	1610	1612	1608	1376
383	20231031	131100	713691909	1610	1610	1610	1610	1
384	20231031	131000	713690299	1612	1610	1612	1610	14
385	20231031	130900	713667743	1610	1614	1614	1610	1177
386	20231031	130800	711771411	1615	1620	1620	1615	1914
387	20231031	130700	708678627	1620	1620	1620	1618	846
388	20231031	130600	707308646	1620	1619	1620	1619	1217
389	20231031	130500	705337210	1619	1620	1620	1619	3301
390	20231031	130400	699989591	1620	1620	1620	1617	1252
391	20231031	130300	697961489	1626	1626	1626	1626	0
392	20231031	130200	697961489	1626	1617	1626	1617	23030
393	20231031	130100	660528461	1617	1617	1617	1617	1204
394	20231031	130000	658581593	1617	1607	1619	1607	3483
395	20231031	125900	652950604	1599	1601	1601	1599	1000
396	20231031	125800	651351257	1598	1596	1604	1596	2548
397	20231031	125700	647275939	1595	1617	1617	1591	2175
398	20231031	125600	643801518	1618	1637	1637	1618	1131
399	20231031	125500	641953278	1637	1648	1648	1637	3090
400	20231031	125400	636884404	1644	1644	1644	1639	1521
401	20231031	125300	634386684	1646	1618	1650	1618	29542
402	20231031	125200	585994589	1618	1606	1620	1604	5106
403	20231031	125100	577758530	1604	1602	1606	1601	588
404	20231031	125000	576816058	1605	1590	1605	1589	3855
405	20231031	124900	570659034	1589	1589	1589	1589	276
406	20231031	124800	570220470	1589	1588	1592	1587	6434
407	20231031	124700	559994916	1587	1586	1587	1586	1436
408	20231031	124600	557717109	1589	1573	1589	1573	10857
409	20231031	124500	540529369	1572	1564	1572	1564	2462
410	20231031	124400	536663848	1562	1562	1562	1562	1
411	20231031	124300	536662286	1561	1556	1561	1556	4298
412	20231031	124200	529959402	1554	1550	1554	1550	4342
413	20231031	124100	523215742	1552	1550	1552	1550	6600
414	20231031	124000	512981540	1550	1547	1550	1547	5000
415	20231031	123900	505234540	1545	1545	1545	1545	894
416	20231031	123800	503853310	1550	1550	1550	1550	1
417	20231031	123700	503851760	1550	1545	1550	1545	1553
418	20231031	123600	501444615	1550	1549	1550	1549	8472
419	20231031	123500	488314810	1549	1549	1549	1549	300
420	20231031	123400	487850110	1549	1549	1549	1549	21
421	20231031	123300	487817581	1549	1533	1549	1533	25072
422	20231031	123200	449354589	1530	1529	1530	1529	1000
423	20231031	123100	447825089	1526	1526	1526	1526	0
424	20231031	123000	447825089	1526	1526	1526	1526	0
425	20231031	122900	447825089	1526	1526	1526	1526	568
426	20231031	122800	446958321	1526	1526	1526	1526	50
427	20231031	122700	446882021	1525	1525	1525	1525	200
428	20231031	122600	446577021	1525	1525	1525	1525	50
429	20231031	122500	446500771	1525	1525	1525	1525	711
430	20231031	122400	445416496	1525	1525	1525	1525	1034
431	20231031	122300	443839646	1525	1525	1525	1525	12
432	20231031	122200	443821346	1525	1525	1525	1525	0
433	20231031	122100	443821346	1525	1525	1525	1525	0
434	20231031	122000	443821346	1525	1522	1525	1522	503
435	20231031	121900	443055450	1522	1522	1522	1522	0
436	20231031	121800	443055450	1522	1522	1522	1522	110
437	20231031	121700	442888030	1522	1522	1522	1522	1227
438	20231031	121600	441020536	1522	1522	1522	1522	435
439	20231031	121500	440358466	1522	1522	1522	1522	0
440	20231031	121400	440358466	1522	1522	1522	1522	0
441	20231031	121300	440358466	1522	1522	1522	1522	0
442	20231031	121200	440358466	1522	1522	1522	1522	0
443	20231031	121100	440358466	1522	1522	1522	1522	0
444	20231031	121000	440358466	1522	1522	1522	1522	0
445	20231031	120900	440358466	1522	1522	1522	1522	13
446	20231031	120800	440338680	1522	1522	1522	1522	1000
447	20231031	120700	438816680	1520	1522	1522	1520	1801
448	20231031	120600	436077380	1522	1522	1522	1522	500
449	20231031	120500	435316380	1522	1522	1522	1522	480
450	20231031	120400	434585820	1522	1522	1522	1522	20
451	20231031	120300	434555380	1522	1521	1522	1521	768
452	20231031	120200	433387162	1522	1526	1526	1522	9579
453	20231031	120100	418784871	1526	1526	1526	1526	818
454	20231031	120000	417536603	1526	1526	1526	1526	350
455	20231031	115900	417002503	1526	1526	1526	1526	0
456	20231031	115800	417002503	1526	1526	1526	1526	41
457	20231031	115700	416939937	1525	1525	1525	1525	0
458	20231031	115600	416939937	1525	1525	1525	1525	0
459	20231031	115500	416939937	1525	1525	1525	1525	15
460	20231031	115400	416917062	1525	1525	1525	1525	243
461	20231031	115300	416546487	1525	1525	1525	1525	4000
462	20231031	115200	410446487	1525	1529	1529	1525	7618
463	20231031	115100	398809466	1529	1532	1532	1529	13099
464	20231031	115000	378763066	1532	1534	1534	1532	4072
465	20231031	114900	372520058	1535	1535	1535	1535	1072
466	20231031	114800	370874538	1535	1535	1535	1535	0
467	20231031	114700	370874538	1535	1535	1535	1535	100
468	20231031	114600	370721038	1535	1535	1535	1535	500
469	20231031	114500	369953538	1535	1535	1535	1535	0
470	20231031	114400	369953538	1535	1535	1535	1535	0
471	20231031	114300	369953538	1535	1535	1535	1535	677
472	20231031	114200	368914343	1535	1535	1535	1535	1000
473	20231031	114100	367379343	1535	1535	1535	1535	0
474	20231031	114000	367379343	1535	1535	1535	1535	0
475	20231031	113900	367379343	1535	1535	1535	1535	0
476	20231031	113800	367379343	1535	1535	1535	1535	0
477	20231031	113700	367379343	1535	1540	1540	1535	13000
478	20231031	113600	347395208	1540	1540	1540	1540	0
479	20231031	113500	347395208	1540	1540	1540	1540	0
480	20231031	113400	347395208	1540	1540	1540	1540	4949
481	20231031	113300	339773748	1541	1541	1541	1541	1158
482	20231031	113200	337989270	1541	1542	1542	1541	121
483	20231031	113100	337802719	1543	1543	1543	1543	11
484	20231031	113000	337785746	1544	1544	1544	1544	29
485	20231031	112900	337740970	1544	1544	1544	1544	1625
486	20231031	112800	335231970	1544	1544	1544	1544	30
487	20231031	112700	335185650	1544	1544	1544	1544	40
488	20231031	112600	335123890	1544	1544	1544	1544	0
489	20231031	112500	335123890	1544	1544	1544	1544	6000
490	20231031	112400	325859890	1544	1544	1544	1544	0
491	20231031	112300	325859890	1544	1544	1544	1544	0
492	20231031	112200	325859890	1544	1544	1544	1544	0
493	20231031	112100	325859890	1544	1544	1544	1544	155
494	20231031	112000	325620570	1544	1545	1545	1544	1122
495	20231031	111900	323888116	1545	1545	1545	1545	0
496	20231031	111800	323888116	1545	1545	1545	1545	500
497	20231031	111700	323115616	1549	1545	1549	1545	51
498	20231031	111600	323036621	1550	1550	1550	1550	0
499	20231031	111500	323036621	1550	1550	1550	1550	0
500	20231031	111400	323036621	1550	1544	1550	1544	234
501	20231031	111300	322673928	1550	1550	1550	1550	0
502	20231031	111200	322673928	1550	1550	1550	1550	0
503	20231031	111100	322673928	1550	1550	1550	1550	0
504	20231031	111000	322673928	1550	1550	1550	1550	0
505	20231031	110900	322673928	1550	1550	1550	1550	0
506	20231031	110800	322673928	1550	1550	1550	1550	60
507	20231031	110700	322580928	1550	1550	1550	1550	0
508	20231031	110600	322580928	1550	1550	1550	1550	0
509	20231031	110500	322580928	1550	1550	1550	1550	1
510	20231031	110400	322579378	1540	1540	1540	1540	0
511	20231031	110300	322579378	1540	1542	1542	1540	3000
512	20231031	110200	317955343	1542	1542	1542	1542	0
513	20231031	110100	317955343	1542	1542	1542	1542	501
514	20231031	110000	317182801	1541	1541	1541	1541	0
515	20231031	105900	317182801	1541	1541	1541	1541	32
516	20231031	105800	317133489	1540	1540	1540	1540	0
517	20231031	105700	317133489	1540	1540	1540	1540	0
518	20231031	105600	317133489	1540	1545	1550	1540	5540
519	20231031	105500	308561702	1544	1542	1544	1542	2658
520	20231031	105400	304463016	1542	1542	1542	1542	38
521	20231031	105300	304404420	1542	1541	1542	1541	681
522	20231031	105200	303354998	1540	1540	1540	1540	100
523	20231031	105100	303200998	1537	1537	1537	1537	24
524	20231031	105000	303164110	1537	1537	1537	1537	1
525	20231031	104900	303162573	1532	1532	1532	1532	0
526	20231031	104800	303162573	1532	1533	1533	1532	604
527	20231031	104700	302237141	1533	1533	1533	1533	396
528	20231031	104600	301630073	1533	1533	1533	1533	0
529	20231031	104500	301630073	1533	1533	1533	1533	499
530	20231031	104400	300865106	1533	1533	1533	1533	0
531	20231031	104300	300865106	1533	1533	1533	1533	960
532	20231031	104200	299393426	1531	1531	1531	1531	0
533	20231031	104100	299393426	1531	1531	1531	1531	0
534	20231031	104000	299393426	1531	1531	1531	1531	0
535	20231031	103900	299393426	1531	1534	1534	1531	5538
536	20231031	103800	290908912	1533	1533	1533	1533	0
537	20231031	103700	290908912	1533	1540	1540	1533	2015
538	20231031	103600	287819248	1542	1542	1542	1542	0
539	20231031	103500	287819248	1542	1541	1542	1541	300
540	20231031	103400	287356654	1542	1542	1542	1542	0
541	20231031	103300	287356654	1542	1542	1542	1542	175
542	20231031	103200	287086804	1542	1542	1542	1542	0
543	20231031	103100	287086804	1542	1537	1542	1533	3626
544	20231031	103000	281512292	1542	1542	1542	1542	8
545	20231031	102900	281499956	1535	1535	1535	1535	0
546	20231031	102800	281499956	1535	1535	1535	1535	0
547	20231031	102700	281499956	1535	1532	1535	1532	1476
548	20231031	102600	279237296	1532	1534	1534	1532	3010
549	20231031	102500	274624042	1535	1535	1535	1535	78
550	20231031	102400	274504312	1535	1535	1535	1535	4446
551	20231031	102300	267679702	1535	1540	1540	1535	4000
552	20231031	102200	261532352	1539	1539	1539	1539	0
553	20231031	102100	261532352	1539	1539	1539	1539	500
554	20231031	102000	260762852	1539	1539	1539	1539	0
555	20231031	101900	260762852	1539	1539	1539	1539	2005
556	20231031	101800	257677157	1539	1540	1540	1539	5563
557	20231031	101700	249112374	1547	1547	1547	1547	0
558	20231031	101600	249112374	1547	1541	1547	1540	1012
559	20231031	101500	247552877	1542	1542	1542	1542	571
560	20231031	101400	246672395	1547	1548	1548	1547	57
561	20231031	101300	246584166	1548	1548	1548	1548	501
562	20231031	101200	245808618	1542	1541	1542	1541	1012
563	20231031	101100	244249125	1542	1542	1542	1542	10
564	20231031	101000	244233705	1542	1542	1542	1542	60
565	20231031	100900	244141185	1543	1543	1543	1543	1500
566	20231031	100800	241826685	1544	1542	1544	1542	1230
567	20231031	100700	239929086	1542	1542	1542	1542	50
568	20231031	100600	239851986	1542	1542	1542	1542	2143
569	20231031	100500	236547480	1543	1543	1543	1543	379
570	20231031	100400	235962683	1543	1543	1543	1543	91
571	20231031	100300	235822270	1542	1542	1542	1541	231
572	20231031	100200	235466138	1542	1542	1542	1542	0
573	20231031	100100	235466138	1542	1544	1544	1542	83
574	20231031	100000	235338112	1544	1544	1544	1544	142
575	20231031	095900	235118864	1544	1546	1548	1544	4135
576	20231031	095800	228731523	1546	1546	1546	1546	0
577	20231031	095700	228731523	1546	1550	1550	1546	5193
578	20231031	095600	220698157	1547	1550	1550	1547	2102
579	20231031	095500	217442156	1555	1555	1555	1555	100
580	20231031	095400	217286656	1549	1550	1550	1549	1016
581	20231031	095300	215712682	1557	1557	1557	1557	1
582	20231031	095200	215711125	1557	1557	1557	1557	1
583	20231031	095100	215709568	1556	1556	1556	1556	0
584	20231031	095000	215709568	1556	1556	1556	1556	55
585	20231031	094900	215623988	1557	1557	1557	1557	1
586	20231031	094800	215622431	1549	1558	1558	1549	3504
587	20231031	094700	210194700	1558	1549	1558	1547	1703
588	20231031	094600	207558870	1568	1568	1568	1568	0
589	20231031	094500	207558870	1568	1548	1570	1548	25725
590	20231031	094400	167195980	1545	1545	1545	1545	149
591	20231031	094300	166965775	1545	1546	1546	1544	1591
592	20231031	094200	164508289	1548	1546	1548	1545	755
593	20231031	094100	163341114	1546	1546	1552	1546	316
594	20231031	094000	162852572	1548	1552	1552	1548	3601
595	20231031	093900	157272560	1568	1568	1568	1568	10
596	20231031	093800	157256880	1568	1552	1568	1552	666
597	20231031	093700	156223232	1553	1570	1570	1553	133
598	20231031	093600	156016598	1570	1570	1570	1570	321
599	20231031	093500	155512628	1572	1572	1572	1572	60
600	20231031	093400	155418308	1572	1554	1572	1545	2363
601	20231031	093300	151723791	1545	1545	1545	1545	690
602	20231031	093200	150657741	1540	1540	1540	1540	503
603	20231031	093100	149883121	1539	1537	1540	1537	1143
604	20231031	093000	148124168	1540	1540	1540	1540	1
605	20231031	092900	148122628	1536	1536	1536	1536	71
606	20231031	092800	148013572	1535	1535	1535	1535	30
607	20231031	092700	147967522	1535	1535	1535	1535	50
608	20231031	092600	147890772	1540	1540	1540	1540	1
609	20231031	092500	147889232	1534	1534	1534	1534	51
610	20231031	092400	147810998	1534	1535	1535	1534	511
611	20231031	092300	147026749	1540	1539	1540	1535	987
612	20231031	092200	145508967	1539	1539	1539	1539	74
613	20231031	092100	145395081	1539	1545	1545	1539	2166
614	20231031	092000	142059472	1545	1541	1545	1540	1202
615	20231031	091900	140207073	1541	1545	1545	1541	273
616	20231031	091800	139786091	1545	1545	1545	1545	2051
617	20231031	091700	136617296	1545	1535	1545	1531	13297
618	20231031	091600	116221327	1534	1537	1537	1534	1100
619	20231031	091500	114533627	1537	1537	1537	1534	2430
620	20231031	091400	110799939	1537	1545	1545	1537	1701
621	20231031	091300	108175497	1545	1545	1545	1536	1377
622	20231031	091200	106056545	1537	1537	1537	1533	11900
623	20231031	091100	87785161	1537	1537	1537	1536	2044
624	20231031	091000	84645446	1536	1538	1540	1536	23051
625	20231031	090900	49204863	1538	1536	1545	1536	1740
626	20231031	090800	46528422	1537	1545	1545	1537	655
627	20231031	090700	45518905	1545	1556	1556	1545	8704
628	20231031	090600	32023534	1557	1559	1559	1556	916
629	20231031	090500	30597217	1560	1576	1576	1560	6463
630	20231031	090400	20460128	1576	1587	1587	1576	2130
631	20231031	090300	17102918	1587	1587	1587	1587	501
632	20231031	090200	16307831	1588	1573	1588	1572	1906
633	20231031	090100	13305574	1573	1572	1573	1572	1382
634	20231031	090000	11132170	1572	1588	1588	1572	7036