KissMeData/142760/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	202100	178940243	1577	1577	1577	1577	856
3	20231031	202000	178940243	1577	1577	1577	1577	0
4	20231031	201900	178940243	1577	1577	1577	1577	0
5	20231031	201800	178940243	1577	1577	1577	1577	0
6	20231031	201700	178940243	1577	1577	1577	1577	0
7	20231031	201600	178940243	1577	1577	1577	1577	0
8	20231031	201500	178940243	1577	1577	1577	1577	0
9	20231031	201400	178940243	1577	1577	1577	1577	0
10	20231031	201300	178940243	1577	1577	1577	1577	0
11	20231031	201200	178940243	1577	1577	1577	1577	0
12	20231031	201100	178940243	1577	1577	1577	1577	0
13	20231031	201000	178940243	1577	1577	1577	1577	0
14	20231031	200900	178940243	1577	1577	1577	1577	0
15	20231031	200800	178940243	1577	1577	1577	1577	0
16	20231031	200700	178940243	1577	1577	1577	1577	0
17	20231031	200600	178940243	1577	1577	1577	1577	0
18	20231031	200500	178940243	1577	1577	1577	1577	0
19	20231031	200400	178940243	1577	1577	1577	1577	0
20	20231031	200300	178940243	1577	1577	1577	1577	0
21	20231031	200200	178940243	1577	1577	1577	1577	0
22	20231031	200100	178940243	1577	1577	1577	1577	0
23	20231031	200000	178940243	1577	1577	1577	1577	0
24	20231031	195900	178940243	1577	1577	1577	1577	0
25	20231031	195800	178940243	1577	1577	1577	1577	0
26	20231031	195700	178940243	1577	1577	1577	1577	0
27	20231031	195600	178940243	1577	1577	1577	1577	0
28	20231031	195500	178940243	1577	1577	1577	1577	0
29	20231031	195400	178940243	1577	1577	1577	1577	0
30	20231031	195300	178940243	1577	1577	1577	1577	0
31	20231031	195200	178940243	1577	1577	1577	1577	0
32	20231031	195100	178940243	1577	1577	1577	1577	856
33	20231031	195000	178940243	1577	1577	1577	1577	0
34	20231031	194900	178940243	1577	1577	1577	1577	0
35	20231031	194800	178940243	1577	1577	1577	1577	0
36	20231031	194700	178940243	1577	1577	1577	1577	0
37	20231031	194600	178940243	1577	1577	1577	1577	0
38	20231031	194500	178940243	1577	1577	1577	1577	0
39	20231031	194400	178940243	1577	1577	1577	1577	0
40	20231031	194300	178940243	1577	1577	1577	1577	0
41	20231031	194200	178940243	1577	1577	1577	1577	0
42	20231031	194100	178940243	1577	1577	1577	1577	0
43	20231031	194000	178940243	1577	1577	1577	1577	0
44	20231031	193900	178940243	1577	1577	1577	1577	0
45	20231031	193800	178940243	1577	1577	1577	1577	0
46	20231031	193700	178940243	1577	1577	1577	1577	0
47	20231031	193600	178940243	1577	1577	1577	1577	0
48	20231031	193500	178940243	1577	1577	1577	1577	0
49	20231031	193400	178940243	1577	1577	1577	1577	0
50	20231031	193300	178940243	1577	1577	1577	1577	0
51	20231031	193200	178940243	1577	1577	1577	1577	0
52	20231031	193100	178940243	1577	1577	1577	1577	0
53	20231031	193000	178940243	1577	1577	1577	1577	0
54	20231031	192900	178940243	1577	1577	1577	1577	0
55	20231031	192800	178940243	1577	1577	1577	1577	0
56	20231031	192700	178940243	1577	1577	1577	1577	0
57	20231031	192600	178940243	1577	1577	1577	1577	0
58	20231031	192500	178940243	1577	1577	1577	1577	0
59	20231031	192400	178940243	1577	1577	1577	1577	0
60	20231031	192300	178940243	1577	1577	1577	1577	0
61	20231031	192200	178940243	1577	1577	1577	1577	0
62	20231031	192100	178940243	1577	1577	1577	1577	856
63	20231031	192000	178940243	1577	1577	1577	1577	0
64	20231031	191900	178940243	1577	1577	1577	1577	0
65	20231031	191800	178940243	1577	1577	1577	1577	0
66	20231031	191700	178940243	1577	1577	1577	1577	0
67	20231031	191600	178940243	1577	1577	1577	1577	0
68	20231031	191500	178940243	1577	1577	1577	1577	0
69	20231031	191400	178940243	1577	1577	1577	1577	0
70	20231031	191300	178940243	1577	1577	1577	1577	0
71	20231031	191200	178940243	1577	1577	1577	1577	0
72	20231031	191100	178940243	1577	1577	1577	1577	0
73	20231031	191000	178940243	1577	1577	1577	1577	0
74	20231031	190900	178940243	1577	1577	1577	1577	0
75	20231031	190800	178940243	1577	1577	1577	1577	0
76	20231031	190700	178940243	1577	1577	1577	1577	0
77	20231031	190600	178940243	1577	1577	1577	1577	0
78	20231031	190500	178940243	1577	1577	1577	1577	0
79	20231031	190400	178940243	1577	1577	1577	1577	0
80	20231031	190300	178940243	1577	1577	1577	1577	0
81	20231031	190200	178940243	1577	1577	1577	1577	0
82	20231031	190100	178940243	1577	1577	1577	1577	0
83	20231031	190000	178940243	1577	1577	1577	1577	0
84	20231031	185900	178940243	1577	1577	1577	1577	0
85	20231031	185800	178940243	1577	1577	1577	1577	0
86	20231031	185700	178940243	1577	1577	1577	1577	0
87	20231031	185600	178940243	1577	1577	1577	1577	0
88	20231031	185500	178940243	1577	1577	1577	1577	0
89	20231031	185400	178940243	1577	1577	1577	1577	0
90	20231031	185300	178940243	1577	1577	1577	1577	0
91	20231031	185200	178940243	1577	1577	1577	1577	0
92	20231031	185100	178940243	1577	1577	1577	1577	856
93	20231031	185000	178940243	1577	1577	1577	1577	0
94	20231031	184900	178940243	1577	1577	1577	1577	0
95	20231031	184800	178940243	1577	1577	1577	1577	0
96	20231031	184700	178940243	1577	1577	1577	1577	0
97	20231031	184600	178940243	1577	1577	1577	1577	0
98	20231031	184500	178940243	1577	1577	1577	1577	0
99	20231031	184400	178940243	1577	1577	1577	1577	0
100	20231031	184300	178940243	1577	1577	1577	1577	0
101	20231031	184200	178940243	1577	1577	1577	1577	0
102	20231031	184100	178940243	1577	1577	1577	1577	0
103	20231031	184000	178940243	1577	1577	1577	1577	0
104	20231031	183900	178940243	1577	1577	1577	1577	0
105	20231031	183800	178940243	1577	1577	1577	1577	0
106	20231031	183700	178940243	1577	1577	1577	1577	0
107	20231031	183600	178940243	1577	1577	1577	1577	0
108	20231031	183500	178940243	1577	1577	1577	1577	0
109	20231031	183400	178940243	1577	1577	1577	1577	0
110	20231031	183300	178940243	1577	1577	1577	1577	0
111	20231031	183200	178940243	1577	1577	1577	1577	0
112	20231031	183100	178940243	1577	1577	1577	1577	0
113	20231031	183000	178940243	1577	1577	1577	1577	0
114	20231031	182900	178940243	1577	1577	1577	1577	0
115	20231031	182800	178940243	1577	1577	1577	1577	0
116	20231031	182700	178940243	1577	1577	1577	1577	0
117	20231031	182600	178940243	1577	1577	1577	1577	0
118	20231031	182500	178940243	1577	1577	1577	1577	0
119	20231031	182400	178940243	1577	1577	1577	1577	0
120	20231031	182300	178940243	1577	1577	1577	1577	0
121	20231031	182200	178940243	1577	1577	1577	1577	0
122	20231031	182100	178940243	1577	1577	1577	1577	856
123	20231031	182000	178940243	1577	1577	1577	1577	0
124	20231031	181900	178940243	1577	1577	1577	1577	0
125	20231031	181800	178940243	1577	1577	1577	1577	0
126	20231031	181700	178940243	1577	1577	1577	1577	0
127	20231031	181600	178940243	1577	1577	1577	1577	0
128	20231031	181500	178940243	1577	1577	1577	1577	0
129	20231031	181400	178940243	1577	1577	1577	1577	0
130	20231031	181300	178940243	1577	1577	1577	1577	0
131	20231031	181200	178940243	1577	1577	1577	1577	0
132	20231031	181100	178940243	1577	1577	1577	1577	0
133	20231031	181000	178940243	1577	1577	1577	1577	0
134	20231031	180900	178940243	1577	1577	1577	1577	0
135	20231031	180800	178940243	1577	1577	1577	1577	0
136	20231031	180700	178940243	1577	1577	1577	1577	0
137	20231031	180600	178940243	1577	1577	1577	1577	0
138	20231031	180500	178940243	1577	1577	1577	1577	0
139	20231031	180400	178940243	1577	1577	1577	1577	0
140	20231031	180300	178940243	1577	1577	1577	1577	0
141	20231031	180200	178940243	1577	1577	1577	1577	0
142	20231031	180100	178940243	1577	1577	1577	1577	0
143	20231031	180000	178940243	1577	1577	1577	1577	0
144	20231031	175900	178940243	1577	1577	1577	1577	0
145	20231031	175800	178940243	1577	1577	1577	1577	0
146	20231031	175700	178940243	1577	1577	1577	1577	0
147	20231031	175600	178940243	1577	1577	1577	1577	0
148	20231031	175500	178940243	1577	1577	1577	1577	0
149	20231031	175400	178940243	1577	1577	1577	1577	0
150	20231031	175300	178940243	1577	1577	1577	1577	0
151	20231031	175200	178940243	1577	1577	1577	1577	0
152	20231031	175100	178940243	1577	1577	1577	1577	856
153	20231031	175000	178940243	1577	1577	1577	1577	0
154	20231031	174900	178940243	1577	1577	1577	1577	0
155	20231031	174800	178940243	1577	1577	1577	1577	0
156	20231031	174700	178940243	1577	1577	1577	1577	0
157	20231031	174600	178940243	1577	1577	1577	1577	0
158	20231031	174500	178940243	1577	1577	1577	1577	0
159	20231031	174400	178940243	1577	1577	1577	1577	0
160	20231031	174300	178940243	1577	1577	1577	1577	0
161	20231031	174200	178940243	1577	1577	1577	1577	0
162	20231031	174100	178940243	1577	1577	1577	1577	0
163	20231031	174000	178940243	1577	1577	1577	1577	0
164	20231031	173900	178940243	1577	1577	1577	1577	0
165	20231031	173800	178940243	1577	1577	1577	1577	0
166	20231031	173700	178940243	1577	1577	1577	1577	0
167	20231031	173600	178940243	1577	1577	1577	1577	0
168	20231031	173500	178940243	1577	1577	1577	1577	0
169	20231031	173400	178940243	1577	1577	1577	1577	0
170	20231031	173300	178940243	1577	1577	1577	1577	0
171	20231031	173200	178940243	1577	1577	1577	1577	0
172	20231031	173100	178940243	1577	1577	1577	1577	0
173	20231031	173000	178940243	1577	1577	1577	1577	0
174	20231031	172900	178940243	1577	1577	1577	1577	0
175	20231031	172800	178940243	1577	1577	1577	1577	0
176	20231031	172700	178940243	1577	1577	1577	1577	0
177	20231031	172600	178940243	1577	1577	1577	1577	0
178	20231031	172500	178940243	1577	1577	1577	1577	0
179	20231031	172400	178940243	1577	1577	1577	1577	0
180	20231031	172300	178940243	1577	1577	1577	1577	0
181	20231031	172200	178940243	1577	1577	1577	1577	0
182	20231031	172100	178940243	1577	1577	1577	1577	856
183	20231031	172000	178940243	1577	1577	1577	1577	0
184	20231031	171900	178940243	1577	1577	1577	1577	0
185	20231031	171800	178940243	1577	1577	1577	1577	0
186	20231031	171700	178940243	1577	1577	1577	1577	0
187	20231031	171600	178940243	1577	1577	1577	1577	0
188	20231031	171500	178940243	1577	1577	1577	1577	0
189	20231031	171400	178940243	1577	1577	1577	1577	0
190	20231031	171300	178940243	1577	1577	1577	1577	0
191	20231031	171200	178940243	1577	1577	1577	1577	0
192	20231031	171100	178940243	1577	1577	1577	1577	0
193	20231031	171000	178940243	1577	1577	1577	1577	0
194	20231031	170900	178940243	1577	1577	1577	1577	0
195	20231031	170800	178940243	1577	1577	1577	1577	0
196	20231031	170700	178940243	1577	1577	1577	1577	0
197	20231031	170600	178940243	1577	1577	1577	1577	0
198	20231031	170500	178940243	1577	1577	1577	1577	0
199	20231031	170400	178940243	1577	1577	1577	1577	0
200	20231031	170300	178940243	1577	1577	1577	1577	0
201	20231031	170200	178940243	1577	1577	1577	1577	0
202	20231031	170100	178940243	1577	1577	1577	1577	0
203	20231031	170000	178940243	1577	1577	1577	1577	0
204	20231031	165900	178940243	1577	1577	1577	1577	0
205	20231031	165800	178940243	1577	1577	1577	1577	0
206	20231031	165700	178940243	1577	1577	1577	1577	0
207	20231031	165600	178940243	1577	1577	1577	1577	0
208	20231031	165500	178940243	1577	1577	1577	1577	0
209	20231031	165400	178940243	1577	1577	1577	1577	0
210	20231031	165300	178940243	1577	1577	1577	1577	0
211	20231031	165200	178940243	1577	1577	1577	1577	0
212	20231031	165100	178940243	1577	1577	1577	1577	856
213	20231031	165000	178940243	1577	1577	1577	1577	0
214	20231031	164900	178940243	1577	1577	1577	1577	0
215	20231031	164800	178940243	1577	1577	1577	1577	0
216	20231031	164700	178940243	1577	1577	1577	1577	0
217	20231031	164600	178940243	1577	1577	1577	1577	0
218	20231031	164500	178940243	1577	1577	1577	1577	0
219	20231031	164400	178940243	1577	1577	1577	1577	0
220	20231031	164300	178940243	1577	1577	1577	1577	0
221	20231031	164200	178940243	1577	1577	1577	1577	0
222	20231031	164100	178940243	1577	1577	1577	1577	0
223	20231031	164000	178940243	1577	1577	1577	1577	0
224	20231031	163900	178940243	1577	1577	1577	1577	0
225	20231031	163800	178940243	1577	1577	1577	1577	0
226	20231031	163700	178940243	1577	1577	1577	1577	0
227	20231031	163600	178940243	1577	1577	1577	1577	0
228	20231031	163500	178940243	1577	1577	1577	1577	0
229	20231031	163400	178940243	1577	1577	1577	1577	0
230	20231031	163300	178940243	1577	1577	1577	1577	0
231	20231031	163200	178940243	1577	1577	1577	1577	0
232	20231031	163100	178940243	1577	1577	1577	1577	0
233	20231031	163000	178940243	1577	1577	1577	1577	0
234	20231031	162900	178940243	1577	1577	1577	1577	0
235	20231031	162800	178940243	1577	1577	1577	1577	0
236	20231031	162700	178940243	1577	1577	1577	1577	0
237	20231031	162600	178940243	1577	1577	1577	1577	0
238	20231031	162500	178940243	1577	1577	1577	1577	0
239	20231031	162400	178940243	1577	1577	1577	1577	0
240	20231031	162300	178940243	1577	1577	1577	1577	0
241	20231031	162200	178940243	1577	1577	1577	1577	0
242	20231031	162100	178940243	1577	1577	1577	1577	856
243	20231031	162000	178940243	1577	1577	1577	1577	0
244	20231031	161900	178940243	1577	1577	1577	1577	0
245	20231031	161800	178940243	1577	1577	1577	1577	0
246	20231031	161700	178940243	1577	1577	1577	1577	0
247	20231031	161600	178940243	1577	1577	1577	1577	0
248	20231031	161500	178940243	1577	1577	1577	1577	0
249	20231031	161400	178940243	1577	1577	1577	1577	0
250	20231031	161300	178940243	1577	1577	1577	1577	0
251	20231031	161200	178940243	1577	1577	1577	1577	0
252	20231031	161100	178940243	1577	1577	1577	1577	0
253	20231031	161000	178940243	1577	1577	1577	1577	0
254	20231031	160900	178940243	1577	1577	1577	1577	0
255	20231031	160800	178940243	1577	1577	1577	1577	0
256	20231031	160700	178940243	1577	1577	1577	1577	0
257	20231031	160600	178940243	1577	1577	1577	1577	0
258	20231031	160500	178940243	1577	1577	1577	1577	0
259	20231031	160400	178940243	1577	1577	1577	1577	0
260	20231031	160300	178940243	1577	1577	1577	1577	0
261	20231031	160200	178940243	1577	1577	1577	1577	0
262	20231031	160100	178940243	1577	1577	1577	1577	0
263	20231031	160000	178940243	1577	1577	1577	1577	0
264	20231031	155900	178940243	1577	1577	1577	1577	0
265	20231031	155800	178940243	1577	1577	1577	1577	0
266	20231031	155700	178940243	1577	1577	1577	1577	0
267	20231031	155600	178940243	1577	1577	1577	1577	0
268	20231031	155500	178940243	1577	1577	1577	1577	0
269	20231031	155400	178940243	1577	1577	1577	1577	0
270	20231031	155300	178940243	1577	1577	1577	1577	0
271	20231031	155200	178940243	1577	1577	1577	1577	0
272	20231031	155100	178940243	1577	1577	1577	1577	856
273	20231031	155000	178940243	1577	1577	1577	1577	0
274	20231031	154900	178940243	1577	1577	1577	1577	0
275	20231031	154800	178940243	1577	1577	1577	1577	0
276	20231031	154700	178940243	1577	1577	1577	1577	0
277	20231031	154600	178940243	1577	1577	1577	1577	0
278	20231031	154500	178940243	1577	1577	1577	1577	0
279	20231031	154400	178940243	1577	1577	1577	1577	0
280	20231031	154300	178940243	1577	1577	1577	1577	0
281	20231031	154200	178940243	1577	1577	1577	1577	0
282	20231031	154100	178940243	1577	1577	1577	1577	0
283	20231031	154000	178940243	1577	1577	1577	1577	0
284	20231031	153900	178940243	1577	1577	1577	1577	0
285	20231031	153800	178940243	1577	1577	1577	1577	0
286	20231031	153700	178940243	1577	1577	1577	1577	0
287	20231031	153600	178940243	1577	1577	1577	1577	0
288	20231031	153500	178940243	1577	1577	1577	1577	0
289	20231031	153400	178940243	1577	1577	1577	1577	0
290	20231031	153300	178940243	1577	1577	1577	1577	0
291	20231031	153200	178940243	1577	1577	1577	1577	0
292	20231031	153100	178940243	1577	1577	1577	1577	0
293	20231031	153000	178940243	1577	1577	1577	1577	856
294	20231031	152900	177590331	1585	1585	1585	1585	0
295	20231031	152800	177590331	1585	1585	1585	1585	0
296	20231031	152700	177590331	1585	1585	1585	1585	0
297	20231031	152600	177590331	1585	1585	1585	1585	0
298	20231031	152500	177590331	1585	1585	1585	1585	0
299	20231031	152400	177590331	1585	1585	1585	1585	0
300	20231031	152300	177590331	1585	1585	1585	1585	0
301	20231031	152200	177590331	1585	1585	1585	1585	0
302	20231031	152100	177590331	1585	1585	1585	1585	0
303	20231031	152000	177590331	1585	1585	1585	1585	0
304	20231031	151900	177590331	1585	1577	1585	1577	110
305	20231031	151800	177416781	1577	1577	1577	1577	312
306	20231031	151700	176924757	1586	1586	1586	1586	0
307	20231031	151600	176924757	1586	1586	1586	1586	0
308	20231031	151500	176924757	1586	1586	1586	1586	10
309	20231031	151400	176908897	1578	1578	1578	1578	100
310	20231031	151300	176751097	1578	1578	1578	1578	100
311	20231031	151200	176593297	1577	1577	1577	1577	324
312	20231031	151100	176082349	1579	1579	1579	1579	100
313	20231031	151000	175924449	1588	1588	1588	1588	30
314	20231031	150900	175876809	1588	1588	1588	1588	0
315	20231031	150800	175876809	1588	1588	1588	1588	20
316	20231031	150700	175845049	1580	1580	1580	1580	600
317	20231031	150600	174897049	1589	1589	1589	1589	0
318	20231031	150500	174897049	1589	1589	1589	1589	0
319	20231031	150400	174897049	1589	1589	1589	1589	0
320	20231031	150300	174897049	1589	1589	1589	1589	0
321	20231031	150200	174897049	1589	1589	1589	1589	1
322	20231031	150100	174895460	1590	1590	1590	1590	0
323	20231031	150000	174895460	1590	1582	1590	1576	782
324	20231031	145900	173653264	1590	1590	1590	1590	0
325	20231031	145800	173653264	1590	1590	1590	1590	700
326	20231031	145700	172540264	1591	1589	1591	1589	31
327	20231031	145600	172491003	1589	1589	1589	1589	1
328	20231031	145500	172489414	1589	1589	1589	1589	6
329	20231031	145400	172479880	1590	1590	1590	1590	300
330	20231031	145300	172002880	1604	1591	1604	1591	500
331	20231031	145200	171204829	1597	1573	1597	1573	1000
332	20231031	145100	169618519	1575	1575	1575	1575	2
333	20231031	145000	169615369	1575	1575	1575	1575	50
334	20231031	144900	169536619	1575	1575	1575	1575	36
335	20231031	144800	169479919	1575	1574	1575	1574	50
336	20231031	144700	169401211	1572	1572	1572	1572	72
337	20231031	144600	169288027	1572	1572	1574	1572	235
338	20231031	144500	168918207	1572	1570	1572	1570	829
339	20231031	144400	167616361	1563	1570	1570	1563	31
340	20231031	144300	167567761	1561	1570	1570	1561	314
341	20231031	144200	167077439	1565	1565	1565	1565	0
342	20231031	144100	167077439	1565	1565	1565	1565	0
343	20231031	144000	167077439	1565	1565	1565	1565	100
344	20231031	143900	166920939	1560	1560	1560	1560	0
345	20231031	143800	166920939	1560	1562	1562	1560	990
346	20231031	143700	165376386	1564	1569	1569	1562	4334
347	20231031	143600	158596411	1569	1569	1569	1569	0
348	20231031	143500	158596411	1569	1569	1569	1569	0
349	20231031	143400	158596411	1569	1569	1569	1569	0
350	20231031	143300	158596411	1569	1570	1570	1569	279
351	20231031	143200	158158574	1567	1573	1573	1566	5191
352	20231031	143100	150018983	1572	1572	1572	1572	0
353	20231031	143000	150018983	1572	1572	1572	1572	0
354	20231031	142900	150018983	1572	1572	1572	1572	5
355	20231031	142800	150011123	1572	1572	1572	1572	0
356	20231031	142700	150011123	1572	1574	1574	1572	829
357	20231031	142600	148707867	1574	1574	1574	1574	0
358	20231031	142500	148707867	1574	1574	1574	1574	0
359	20231031	142400	148707867	1574	1574	1574	1574	316
360	20231031	142300	148210483	1574	1574	1574	1574	8
361	20231031	142200	148197891	1574	1574	1574	1574	0
362	20231031	142100	148197891	1574	1574	1574	1574	0
363	20231031	142000	148197891	1574	1574	1574	1574	0
364	20231031	141900	148197891	1574	1574	1574	1574	3
365	20231031	141800	148193169	1572	1572	1572	1572	10
366	20231031	141700	148177449	1572	1572	1572	1572	0
367	20231031	141600	148177449	1572	1572	1572	1572	402
368	20231031	141500	147545505	1573	1573	1573	1573	109
369	20231031	141400	147374048	1573	1573	1573	1573	0
370	20231031	141300	147374048	1573	1573	1573	1573	0
371	20231031	141200	147374048	1573	1573	1573	1573	10
372	20231031	141100	147358318	1572	1572	1572	1572	0
373	20231031	141000	147358318	1572	1572	1572	1572	0
374	20231031	140900	147358318	1572	1572	1572	1572	104
375	20231031	140800	147194830	1573	1573	1573	1573	271
376	20231031	140700	146768547	1574	1575	1575	1574	56
377	20231031	140600	146680401	1577	1577	1577	1577	0
378	20231031	140500	146680401	1577	1577	1577	1577	469
379	20231031	140400	145940788	1578	1578	1578	1578	0
380	20231031	140300	145940788	1578	1578	1578	1578	354
381	20231031	140200	145382176	1577	1577	1577	1577	0
382	20231031	140100	145382176	1577	1577	1577	1577	0
383	20231031	140000	145382176	1577	1577	1577	1577	0
384	20231031	135900	145382176	1577	1577	1577	1577	25
385	20231031	135800	145342751	1578	1578	1578	1578	0
386	20231031	135700	145342751	1578	1577	1578	1577	8
387	20231031	135600	145330133	1577	1577	1577	1577	0
388	20231031	135500	145330133	1577	1577	1577	1577	0
389	20231031	135400	145330133	1577	1577	1577	1577	0
390	20231031	135300	145330133	1577	1579	1579	1577	1440
391	20231031	135200	143057443	1579	1579	1579	1579	0
392	20231031	135100	143057443	1579	1579	1579	1579	0
393	20231031	135000	143057443	1579	1580	1580	1579	1149
394	20231031	134900	141242123	1582	1584	1584	1582	1141
395	20231031	134800	139436861	1584	1584	1584	1584	0
396	20231031	134700	139436861	1584	1584	1584	1584	1
397	20231031	134600	139435277	1582	1582	1582	1582	0
398	20231031	134500	139435277	1582	1582	1582	1582	1
399	20231031	134400	139433695	1585	1585	1585	1585	0
400	20231031	134300	139433695	1585	1585	1585	1585	0
401	20231031	134200	139433695	1585	1585	1585	1585	0
402	20231031	134100	139433695	1585	1585	1585	1585	0
403	20231031	134000	139433695	1585	1585	1585	1585	56
404	20231031	133900	139344935	1585	1585	1585	1585	0
405	20231031	133800	139344935	1585	1585	1585	1585	0
406	20231031	133700	139344935	1585	1585	1585	1585	0
407	20231031	133600	139344935	1585	1585	1585	1585	1
408	20231031	133500	139343350	1586	1586	1586	1586	0
409	20231031	133400	139343350	1586	1586	1586	1586	0
410	20231031	133300	139343350	1586	1586	1586	1586	2
411	20231031	133200	139340178	1586	1587	1587	1586	701
412	20231031	133100	138227692	1588	1588	1588	1588	1
413	20231031	133000	138226104	1579	1579	1579	1579	0
414	20231031	132900	138226104	1579	1579	1579	1579	518
415	20231031	132800	137408182	1579	1580	1580	1579	542
416	20231031	132700	136551825	1582	1583	1583	1582	970
417	20231031	132600	135016702	1594	1595	1595	1583	183
418	20231031	132500	134725153	1583	1591	1591	1583	64
419	20231031	132400	134623713	1591	1591	1591	1591	0
420	20231031	132300	134623713	1591	1591	1591	1591	0
421	20231031	132200	134623713	1591	1591	1591	1591	0
422	20231031	132100	134623713	1591	1591	1591	1591	0
423	20231031	132000	134623713	1591	1591	1591	1591	0
424	20231031	131900	134623713	1591	1591	1591	1591	1
425	20231031	131800	134622122	1588	1588	1588	1588	7
426	20231031	131700	134611006	1588	1589	1589	1588	6
427	20231031	131600	134601473	1589	1589	1589	1589	0
428	20231031	131500	134601473	1589	1589	1589	1589	0
429	20231031	131400	134601473	1589	1589	1589	1589	0
430	20231031	131300	134601473	1589	1589	1589	1589	0
431	20231031	131200	134601473	1589	1589	1589	1589	0
432	20231031	131100	134601473	1589	1589	1589	1589	0
433	20231031	131000	134601473	1589	1589	1589	1589	0
434	20231031	130900	134601473	1589	1589	1589	1589	0
435	20231031	130800	134601473	1589	1589	1589	1589	4
436	20231031	130700	134595117	1580	1580	1580	1580	0
437	20231031	130600	134595117	1580	1580	1580	1580	0
438	20231031	130500	134595117	1580	1580	1580	1580	0
439	20231031	130400	134595117	1580	1580	1580	1580	0
440	20231031	130300	134595117	1580	1580	1580	1580	440
441	20231031	130200	133899917	1580	1580	1580	1580	1
442	20231031	130100	133898337	1580	1580	1580	1580	20
443	20231031	130000	133866737	1580	1578	1580	1578	1379
444	20231031	125900	131688451	1578	1578	1578	1578	0
445	20231031	125800	131688451	1578	1578	1578	1578	1
446	20231031	125700	131686873	1577	1577	1577	1577	400
447	20231031	125600	131056073	1577	1577	1577	1577	2
448	20231031	125500	131052919	1578	1578	1578	1578	0
449	20231031	125400	131052919	1578	1578	1578	1578	0
450	20231031	125300	131052919	1578	1578	1578	1578	0
451	20231031	125200	131052919	1578	1578	1578	1578	0
452	20231031	125100	131052919	1578	1579	1579	1577	133
453	20231031	125000	130843064	1580	1575	1580	1575	700
454	20231031	124900	129738682	1575	1575	1575	1575	0
455	20231031	124800	129738682	1575	1573	1575	1573	396
456	20231031	124700	129115422	1572	1572	1572	1572	0
457	20231031	124600	129115422	1572	1572	1572	1572	0
458	20231031	124500	129115422	1572	1572	1572	1572	3
459	20231031	124400	129110706	1572	1572	1572	1572	0
460	20231031	124300	129110706	1572	1572	1572	1572	0
461	20231031	124200	129110706	1572	1572	1572	1572	160
462	20231031	124100	128859186	1573	1573	1573	1573	50
463	20231031	124000	128780536	1572	1572	1572	1572	0
464	20231031	123900	128780536	1572	1572	1572	1572	4
465	20231031	123800	128774248	1571	1571	1571	1571	185
466	20231031	123700	128483613	1571	1571	1571	1571	0
467	20231031	123600	128483613	1571	1571	1571	1571	0
468	20231031	123500	128483613	1571	1571	1571	1571	0
469	20231031	123400	128483613	1571	1571	1571	1571	36
470	20231031	123300	128427057	1570	1570	1570	1570	0
471	20231031	123200	128427057	1570	1570	1570	1570	0
472	20231031	123100	128427057	1570	1570	1570	1570	22
473	20231031	123000	128392517	1566	1566	1566	1566	0
474	20231031	122900	128392517	1566	1566	1566	1566	52
475	20231031	122800	128311085	1571	1571	1571	1571	0
476	20231031	122700	128311085	1571	1569	1571	1569	605
477	20231031	122600	127360632	1565	1565	1565	1565	1
478	20231031	122500	127359067	1570	1570	1570	1570	30
479	20231031	122400	127311967	1570	1570	1570	1570	0
480	20231031	122300	127311967	1570	1570	1570	1570	0
481	20231031	122200	127311967	1570	1570	1570	1570	4
482	20231031	122100	127305687	1570	1568	1570	1568	96
483	20231031	122000	127155111	1570	1570	1570	1570	37
484	20231031	121900	127097021	1571	1571	1571	1571	0
485	20231031	121800	127097021	1571	1571	1571	1571	30
486	20231031	121700	127049891	1571	1570	1571	1570	35
487	20231031	121600	126994921	1570	1569	1570	1569	1161
488	20231031	121500	125172452	1570	1570	1570	1570	863
489	20231031	121400	123817542	1570	1570	1570	1570	338
490	20231031	121300	123286882	1574	1578	1580	1560	7162
491	20231031	121200	112082405	1580	1581	1581	1580	204
492	20231031	121100	111759965	1587	1587	1587	1587	18
493	20231031	121000	111731399	1590	1590	1590	1590	0
494	20231031	120900	111731399	1590	1590	1590	1590	0
495	20231031	120800	111731399	1590	1589	1590	1589	125
496	20231031	120700	111532769	1582	1592	1592	1582	505
497	20231031	120600	110732172	1593	1593	1593	1593	0
498	20231031	120500	110732172	1593	1594	1594	1593	106
499	20231031	120400	110563308	1595	1595	1595	1595	0
500	20231031	120300	110563308	1595	1595	1595	1595	104
501	20231031	120200	110397428	1585	1585	1585	1585	0
502	20231031	120100	110397428	1585	1585	1585	1585	0
503	20231031	120000	110397428	1585	1585	1585	1585	3
504	20231031	115900	110392673	1590	1590	1590	1590	1215
505	20231031	115800	108460823	1590	1590	1590	1590	0
506	20231031	115700	108460823	1590	1599	1599	1590	4017
507	20231031	115600	102068013	1599	1599	1599	1599	0
508	20231031	115500	102068013	1599	1598	1599	1598	30
509	20231031	115400	102020045	1599	1599	1599	1599	0
510	20231031	115300	102020045	1599	1599	1599	1599	0
511	20231031	115200	102020045	1599	1599	1599	1599	30
512	20231031	115100	101972075	1600	1600	1600	1600	352
513	20231031	115000	101408875	1600	1600	1600	1600	0
514	20231031	114900	101408875	1600	1600	1600	1600	0
515	20231031	114800	101408875	1600	1600	1600	1600	21
516	20231031	114700	101375275	1592	1592	1592	1592	10
517	20231031	114600	101359355	1593	1593	1593	1593	0
518	20231031	114500	101359355	1593	1601	1601	1593	7702
519	20231031	114400	89040609	1601	1601	1601	1601	0
520	20231031	114300	89040609	1601	1601	1601	1601	0
521	20231031	114200	89040609	1601	1601	1601	1601	107
522	20231031	114100	88869302	1601	1601	1601	1601	0
523	20231031	114000	88869302	1601	1601	1601	1601	0
524	20231031	113900	88869302	1601	1601	1601	1601	2
525	20231031	113800	88866100	1601	1601	1601	1601	0
526	20231031	113700	88866100	1601	1601	1601	1601	0
527	20231031	113600	88866100	1601	1601	1601	1601	0
528	20231031	113500	88866100	1601	1601	1601	1601	0
529	20231031	113400	88866100	1601	1601	1601	1601	0
530	20231031	113300	88866100	1601	1601	1601	1601	0
531	20231031	113200	88866100	1601	1601	1601	1601	0
532	20231031	113100	88866100	1601	1601	1601	1601	180
533	20231031	113000	88577920	1602	1602	1602	1602	0
534	20231031	112900	88577920	1602	1602	1602	1602	0
535	20231031	112800	88577920	1602	1602	1602	1602	0
536	20231031	112700	88577920	1602	1602	1602	1602	1
537	20231031	112600	88576318	1601	1601	1601	1601	0
538	20231031	112500	88576318	1601	1601	1601	1601	1
539	20231031	112400	88574717	1600	1600	1600	1600	0
540	20231031	112300	88574717	1600	1601	1601	1600	101
541	20231031	112200	88413116	1601	1601	1601	1601	1
542	20231031	112100	88411515	1600	1600	1600	1600	0
543	20231031	112000	88411515	1600	1600	1600	1600	0
544	20231031	111900	88411515	1600	1601	1601	1600	6965
545	20231031	111800	77267165	1601	1601	1601	1601	0
546	20231031	111700	77267165	1601	1600	1601	1600	1100
547	20231031	111600	75507065	1600	1600	1600	1600	0
548	20231031	111500	75507065	1600	1600	1600	1600	0
549	20231031	111400	75507065	1600	1600	1600	1600	0
550	20231031	111300	75507065	1600	1600	1600	1600	1256
551	20231031	111200	73497465	1609	1609	1609	1609	1
552	20231031	111100	73495856	1601	1601	1601	1601	386
553	20231031	111000	72877870	1601	1601	1601	1601	100
554	20231031	110900	72717770	1601	1601	1601	1601	520
555	20231031	110800	71885250	1601	1601	1601	1601	0
556	20231031	110700	71885250	1601	1601	1601	1601	0
557	20231031	110600	71885250	1601	1601	1601	1601	445
558	20231031	110500	71172805	1601	1601	1601	1601	0
559	20231031	110400	71172805	1601	1601	1601	1601	0
560	20231031	110300	71172805	1601	1601	1601	1601	145
561	20231031	110200	70940660	1602	1603	1603	1602	6
562	20231031	110100	70931043	1603	1603	1603	1603	0
563	20231031	110000	70931043	1603	1604	1604	1603	33
564	20231031	105900	70878114	1610	1610	1610	1610	0
565	20231031	105800	70878114	1610	1610	1610	1610	0
566	20231031	105700	70878114	1610	1610	1610	1610	0
567	20231031	105600	70878114	1610	1610	1610	1610	0
568	20231031	105500	70878114	1610	1609	1610	1609	32
569	20231031	105400	70826595	1610	1609	1610	1609	49
570	20231031	105300	70747714	1610	1610	1610	1610	0
571	20231031	105200	70747714	1610	1610	1610	1610	250
572	20231031	105100	70345214	1608	1608	1608	1608	0
573	20231031	105000	70345214	1608	1608	1608	1608	0
574	20231031	104900	70345214	1608	1608	1608	1608	0
575	20231031	104800	70345214	1608	1608	1608	1608	498
576	20231031	104700	69544430	1607	1606	1607	1605	806
577	20231031	104600	68249400	1606	1606	1606	1606	0
578	20231031	104500	68249400	1606	1606	1606	1606	0
579	20231031	104400	68249400	1606	1606	1606	1606	1
580	20231031	104300	68247794	1603	1607	1607	1603	35
581	20231031	104200	68191569	1607	1608	1608	1607	22
582	20231031	104100	68156213	1608	1608	1608	1608	0
583	20231031	104000	68156213	1608	1608	1608	1608	0
584	20231031	103900	68156213	1608	1608	1608	1608	0
585	20231031	103800	68156213	1608	1607	1608	1607	20
586	20231031	103700	68124065	1607	1607	1607	1607	30
587	20231031	103600	68075855	1600	1600	1600	1600	0
588	20231031	103500	68075855	1600	1600	1600	1600	0
589	20231031	103400	68075855	1600	1600	1600	1600	0
590	20231031	103300	68075855	1600	1600	1600	1600	0
591	20231031	103200	68075855	1600	1600	1600	1600	0
592	20231031	103100	68075855	1600	1602	1602	1600	127
593	20231031	103000	67872592	1601	1601	1601	1601	0
594	20231031	102900	67872592	1601	1601	1601	1601	0
595	20231031	102800	67872592	1601	1603	1603	1601	1586
596	20231031	102700	65331345	1602	1615	1615	1601	501
597	20231031	102600	64527416	1622	1622	1622	1622	8
598	20231031	102500	64514440	1624	1624	1624	1624	0
599	20231031	102400	64514440	1624	1624	1624	1624	3
600	20231031	102300	64509568	1624	1624	1624	1624	3
601	20231031	102200	64504696	1628	1628	1628	1628	0
602	20231031	102100	64504696	1628	1620	1628	1618	1536
603	20231031	102000	62017325	1628	1628	1628	1628	6
604	20231031	101900	62007557	1628	1628	1628	1628	0
605	20231031	101800	62007557	1628	1628	1628	1628	100
606	20231031	101700	61844757	1630	1631	1631	1630	70
607	20231031	101600	61730639	1620	1634	1634	1620	3764
608	20231031	101500	55622165	1634	1635	1635	1634	34
609	20231031	101400	55566579	1629	1628	1629	1628	70
610	20231031	101300	55452561	1628	1629	1629	1626	850
611	20231031	101200	54069553	1629	1638	1638	1629	129
612	20231031	101100	53859082	1639	1638	1643	1638	210
613	20231031	101000	53514424	1639	1637	1639	1636	63
614	20231031	100900	53411213	1627	1627	1627	1627	0
615	20231031	100800	53411213	1627	1632	1632	1627	562
616	20231031	100700	52496292	1638	1638	1638	1638	0
617	20231031	100600	52496292	1638	1638	1638	1638	0
618	20231031	100500	52496292	1638	1638	1638	1638	0
619	20231031	100400	52496292	1638	1637	1638	1637	57
620	20231031	100300	52402942	1633	1633	1633	1633	0
621	20231031	100200	52402942	1633	1633	1633	1633	0
622	20231031	100100	52402942	1633	1633	1633	1633	0
623	20231031	100000	52402942	1633	1635	1635	1633	168
624	20231031	095900	52128404	1635	1635	1635	1635	0
625	20231031	095800	52128404	1635	1635	1635	1635	0
626	20231031	095700	52128404	1635	1635	1635	1635	0
627	20231031	095600	52128404	1635	1635	1635	1635	0
628	20231031	095500	52128404	1635	1635	1635	1635	0
629	20231031	095400	52128404	1635	1636	1636	1635	2995
630	20231031	095300	47230584	1636	1642	1642	1636	1539
631	20231031	095200	44712313	1648	1648	1648	1648	0
632	20231031	095100	44712313	1648	1648	1648	1648	4
633	20231031	095000	44705721	1648	1648	1648	1648	5
634	20231031	094900	44697481	1643	1643	1643	1643	0
635	20231031	094800	44697481	1643	1643	1643	1643	0
636	20231031	094700	44697481	1643	1643	1643	1643	759
637	20231031	094600	43450444	1643	1643	1643	1643	1
638	20231031	094500	43448801	1641	1641	1641	1641	0
639	20231031	094400	43448801	1641	1649	1649	1641	37
640	20231031	094300	43388053	1649	1649	1649	1649	98
641	20231031	094200	43226451	1650	1645	1650	1645	349
642	20231031	094100	42651626	1645	1645	1645	1645	0
643	20231031	094000	42651626	1645	1651	1651	1645	568
644	20231031	093900	41714193	1651	1666	1666	1651	405
645	20231031	093800	41044590	1666	1657	1668	1655	702
646	20231031	093700	39882258	1660	1660	1660	1660	600
647	20231031	093600	38886258	1660	1660	1660	1660	1
648	20231031	093500	38884598	1660	1671	1671	1660	21
649	20231031	093400	38849727	1671	1668	1671	1668	174
650	20231031	093300	38559477	1669	1669	1669	1669	1
651	20231031	093200	38557808	1670	1668	1670	1668	326
652	20231031	093100	38013706	1668	1657	1668	1657	4309
653	20231031	093000	30861608	1656	1657	1657	1656	51
654	20231031	092900	30777102	1656	1659	1659	1656	1219
655	20231031	092800	28755438	1660	1660	1660	1659	1502
656	20231031	092700	26262296	1652	1653	1653	1652	4001
657	20231031	092600	19651644	1660	1659	1660	1659	15
658	20231031	092500	19626756	1660	1660	1660	1660	0
659	20231031	092400	19626756	1660	1660	1660	1660	0
660	20231031	092300	19626756	1660	1660	1660	1660	10
661	20231031	092200	19610156	1662	1662	1662	1662	500
662	20231031	092100	18779156	1652	1652	1652	1652	0
663	20231031	092000	18779156	1652	1652	1652	1652	0
664	20231031	091900	18779156	1652	1663	1663	1652	4626
665	20231031	091800	11123218	1664	1668	1668	1664	826
666	20231031	091700	9748167	1669	1669	1669	1669	0
667	20231031	091600	9748167	1669	1668	1669	1668	45
668	20231031	091500	9673073	1671	1667	1671	1663	1853
669	20231031	091400	6587234	1671	1671	1671	1671	1
670	20231031	091300	6585563	1667	1672	1672	1667	51
671	20231031	091200	6500541	1672	1672	1672	1672	1
672	20231031	091100	6498869	1672	1674	1674	1672	107
673	20231031	091000	6319754	1673	1673	1673	1673	1
674	20231031	090900	6318081	1674	1677	1677	1665	210
675	20231031	090800	5968353	1672	1672	1684	1671	372
676	20231031	090700	5345942	1672	1671	1672	1671	81
677	20231031	090600	5210561	1671	1664	1671	1663	327
678	20231031	090500	4665887	1671	1669	1671	1669	131
679	20231031	090400	4447192	1663	1663	1663	1663	88
680	20231031	090300	4300848	1663	1663	1663	1663	0
681	20231031	090200	4300848	1663	1668	1668	1663	2127
682	20231031	090100	759137	1673	1670	1673	1670	49
683	20231031	090000	677208	1668	1668	1668	1668	406