KissMeData/070590/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	194600	53634368	1611	1611	1611	1611	927
3	20231031	194500	53634368	1611	1611	1611	1611	0
4	20231031	194400	53634368	1611	1611	1611	1611	0
5	20231031	194300	53634368	1611	1611	1611	1611	0
6	20231031	194200	53634368	1611	1611	1611	1611	0
7	20231031	194100	53634368	1611	1611	1611	1611	0
8	20231031	194000	53634368	1611	1611	1611	1611	0
9	20231031	193900	53634368	1611	1611	1611	1611	0
10	20231031	193800	53634368	1611	1611	1611	1611	0
11	20231031	193700	53634368	1611	1611	1611	1611	0
12	20231031	193600	53634368	1611	1611	1611	1611	0
13	20231031	193500	53634368	1611	1611	1611	1611	0
14	20231031	193400	53634368	1611	1611	1611	1611	0
15	20231031	193300	53634368	1611	1611	1611	1611	0
16	20231031	193200	53634368	1611	1611	1611	1611	0
17	20231031	193100	53634368	1611	1611	1611	1611	0
18	20231031	193000	53634368	1611	1611	1611	1611	0
19	20231031	192900	53634368	1611	1611	1611	1611	0
20	20231031	192800	53634368	1611	1611	1611	1611	0
21	20231031	192700	53634368	1611	1611	1611	1611	0
22	20231031	192600	53634368	1611	1611	1611	1611	0
23	20231031	192500	53634368	1611	1611	1611	1611	0
24	20231031	192400	53634368	1611	1611	1611	1611	0
25	20231031	192300	53634368	1611	1611	1611	1611	0
26	20231031	192200	53634368	1611	1611	1611	1611	0
27	20231031	192100	53634368	1611	1611	1611	1611	0
28	20231031	192000	53634368	1611	1611	1611	1611	0
29	20231031	191900	53634368	1611	1611	1611	1611	0
30	20231031	191800	53634368	1611	1611	1611	1611	0
31	20231031	191700	53634368	1611	1611	1611	1611	0
32	20231031	191600	53634368	1611	1611	1611	1611	927
33	20231031	191500	53634368	1611	1611	1611	1611	0
34	20231031	191400	53634368	1611	1611	1611	1611	0
35	20231031	191300	53634368	1611	1611	1611	1611	0
36	20231031	191200	53634368	1611	1611	1611	1611	0
37	20231031	191100	53634368	1611	1611	1611	1611	0
38	20231031	191000	53634368	1611	1611	1611	1611	0
39	20231031	190900	53634368	1611	1611	1611	1611	0
40	20231031	190800	53634368	1611	1611	1611	1611	0
41	20231031	190700	53634368	1611	1611	1611	1611	0
42	20231031	190600	53634368	1611	1611	1611	1611	0
43	20231031	190500	53634368	1611	1611	1611	1611	0
44	20231031	190400	53634368	1611	1611	1611	1611	0
45	20231031	190300	53634368	1611	1611	1611	1611	0
46	20231031	190200	53634368	1611	1611	1611	1611	0
47	20231031	190100	53634368	1611	1611	1611	1611	0
48	20231031	190000	53634368	1611	1611	1611	1611	0
49	20231031	185900	53634368	1611	1611	1611	1611	0
50	20231031	185800	53634368	1611	1611	1611	1611	0
51	20231031	185700	53634368	1611	1611	1611	1611	0
52	20231031	185600	53634368	1611	1611	1611	1611	0
53	20231031	185500	53634368	1611	1611	1611	1611	0
54	20231031	185400	53634368	1611	1611	1611	1611	0
55	20231031	185300	53634368	1611	1611	1611	1611	0
56	20231031	185200	53634368	1611	1611	1611	1611	0
57	20231031	185100	53634368	1611	1611	1611	1611	0
58	20231031	185000	53634368	1611	1611	1611	1611	0
59	20231031	184900	53634368	1611	1611	1611	1611	0
60	20231031	184800	53634368	1611	1611	1611	1611	0
61	20231031	184700	53634368	1611	1611	1611	1611	0
62	20231031	184600	53634368	1611	1611	1611	1611	927
63	20231031	184500	53634368	1611	1611	1611	1611	0
64	20231031	184400	53634368	1611	1611	1611	1611	0
65	20231031	184300	53634368	1611	1611	1611	1611	0
66	20231031	184200	53634368	1611	1611	1611	1611	0
67	20231031	184100	53634368	1611	1611	1611	1611	0
68	20231031	184000	53634368	1611	1611	1611	1611	0
69	20231031	183900	53634368	1611	1611	1611	1611	0
70	20231031	183800	53634368	1611	1611	1611	1611	0
71	20231031	183700	53634368	1611	1611	1611	1611	0
72	20231031	183600	53634368	1611	1611	1611	1611	0
73	20231031	183500	53634368	1611	1611	1611	1611	0
74	20231031	183400	53634368	1611	1611	1611	1611	0
75	20231031	183300	53634368	1611	1611	1611	1611	0
76	20231031	183200	53634368	1611	1611	1611	1611	0
77	20231031	183100	53634368	1611	1611	1611	1611	0
78	20231031	183000	53634368	1611	1611	1611	1611	0
79	20231031	182900	53634368	1611	1611	1611	1611	0
80	20231031	182800	53634368	1611	1611	1611	1611	0
81	20231031	182700	53634368	1611	1611	1611	1611	0
82	20231031	182600	53634368	1611	1611	1611	1611	0
83	20231031	182500	53634368	1611	1611	1611	1611	0
84	20231031	182400	53634368	1611	1611	1611	1611	0
85	20231031	182300	53634368	1611	1611	1611	1611	0
86	20231031	182200	53634368	1611	1611	1611	1611	0
87	20231031	182100	53634368	1611	1611	1611	1611	0
88	20231031	182000	53634368	1611	1611	1611	1611	0
89	20231031	181900	53634368	1611	1611	1611	1611	0
90	20231031	181800	53634368	1611	1611	1611	1611	0
91	20231031	181700	53634368	1611	1611	1611	1611	0
92	20231031	181600	53634368	1611	1611	1611	1611	927
93	20231031	181500	53634368	1611	1611	1611	1611	0
94	20231031	181400	53634368	1611	1611	1611	1611	0
95	20231031	181300	53634368	1611	1611	1611	1611	0
96	20231031	181200	53634368	1611	1611	1611	1611	0
97	20231031	181100	53634368	1611	1611	1611	1611	0
98	20231031	181000	53634368	1611	1611	1611	1611	0
99	20231031	180900	53634368	1611	1611	1611	1611	0
100	20231031	180800	53634368	1611	1611	1611	1611	0
101	20231031	180700	53634368	1611	1611	1611	1611	0
102	20231031	180600	53634368	1611	1611	1611	1611	0
103	20231031	180500	53634368	1611	1611	1611	1611	0
104	20231031	180400	53634368	1611	1611	1611	1611	0
105	20231031	180300	53634368	1611	1611	1611	1611	0
106	20231031	180200	53634368	1611	1611	1611	1611	0
107	20231031	180100	53634368	1611	1611	1611	1611	0
108	20231031	180000	53634368	1611	1611	1611	1611	0
109	20231031	175900	53634368	1611	1611	1611	1611	0
110	20231031	175800	53634368	1611	1611	1611	1611	0
111	20231031	175700	53634368	1611	1611	1611	1611	0
112	20231031	175600	53634368	1611	1611	1611	1611	0
113	20231031	175500	53634368	1611	1611	1611	1611	0
114	20231031	175400	53634368	1611	1611	1611	1611	0
115	20231031	175300	53634368	1611	1611	1611	1611	0
116	20231031	175200	53634368	1611	1611	1611	1611	0
117	20231031	175100	53634368	1611	1611	1611	1611	0
118	20231031	175000	53634368	1611	1611	1611	1611	0
119	20231031	174900	53634368	1611	1611	1611	1611	0
120	20231031	174800	53634368	1611	1611	1611	1611	0
121	20231031	174700	53634368	1611	1611	1611	1611	0
122	20231031	174600	53634368	1611	1611	1611	1611	927
123	20231031	174500	53634368	1611	1611	1611	1611	0
124	20231031	174400	53634368	1611	1611	1611	1611	0
125	20231031	174300	53634368	1611	1611	1611	1611	0
126	20231031	174200	53634368	1611	1611	1611	1611	0
127	20231031	174100	53634368	1611	1611	1611	1611	0
128	20231031	174000	53634368	1611	1611	1611	1611	0
129	20231031	173900	53634368	1611	1611	1611	1611	0
130	20231031	173800	53634368	1611	1611	1611	1611	0
131	20231031	173700	53634368	1611	1611	1611	1611	0
132	20231031	173600	53634368	1611	1611	1611	1611	0
133	20231031	173500	53634368	1611	1611	1611	1611	0
134	20231031	173400	53634368	1611	1611	1611	1611	0
135	20231031	173300	53634368	1611	1611	1611	1611	0
136	20231031	173200	53634368	1611	1611	1611	1611	0
137	20231031	173100	53634368	1611	1611	1611	1611	0
138	20231031	173000	53634368	1611	1611	1611	1611	0
139	20231031	172900	53634368	1611	1611	1611	1611	0
140	20231031	172800	53634368	1611	1611	1611	1611	0
141	20231031	172700	53634368	1611	1611	1611	1611	0
142	20231031	172600	53634368	1611	1611	1611	1611	0
143	20231031	172500	53634368	1611	1611	1611	1611	0
144	20231031	172400	53634368	1611	1611	1611	1611	0
145	20231031	172300	53634368	1611	1611	1611	1611	0
146	20231031	172200	53634368	1611	1611	1611	1611	0
147	20231031	172100	53634368	1611	1611	1611	1611	0
148	20231031	172000	53634368	1611	1611	1611	1611	0
149	20231031	171900	53634368	1611	1611	1611	1611	0
150	20231031	171800	53634368	1611	1611	1611	1611	0
151	20231031	171700	53634368	1611	1611	1611	1611	0
152	20231031	171600	53634368	1611	1611	1611	1611	927
153	20231031	171500	53634368	1611	1611	1611	1611	0
154	20231031	171400	53634368	1611	1611	1611	1611	0
155	20231031	171300	53634368	1611	1611	1611	1611	0
156	20231031	171200	53634368	1611	1611	1611	1611	0
157	20231031	171100	53634368	1611	1611	1611	1611	0
158	20231031	171000	53634368	1611	1611	1611	1611	0
159	20231031	170900	53634368	1611	1611	1611	1611	0
160	20231031	170800	53634368	1611	1611	1611	1611	0
161	20231031	170700	53634368	1611	1611	1611	1611	0
162	20231031	170600	53634368	1611	1611	1611	1611	0
163	20231031	170500	53634368	1611	1611	1611	1611	0
164	20231031	170400	53634368	1611	1611	1611	1611	0
165	20231031	170300	53634368	1611	1611	1611	1611	0
166	20231031	170200	53634368	1611	1611	1611	1611	0
167	20231031	170100	53634368	1611	1611	1611	1611	0
168	20231031	170000	53634368	1611	1611	1611	1611	0
169	20231031	165900	53634368	1611	1611	1611	1611	0
170	20231031	165800	53634368	1611	1611	1611	1611	0
171	20231031	165700	53634368	1611	1611	1611	1611	0
172	20231031	165600	53634368	1611	1611	1611	1611	0
173	20231031	165500	53634368	1611	1611	1611	1611	0
174	20231031	165400	53634368	1611	1611	1611	1611	0
175	20231031	165300	53634368	1611	1611	1611	1611	0
176	20231031	165200	53634368	1611	1611	1611	1611	0
177	20231031	165100	53634368	1611	1611	1611	1611	0
178	20231031	165000	53634368	1611	1611	1611	1611	0
179	20231031	164900	53634368	1611	1611	1611	1611	0
180	20231031	164800	53634368	1611	1611	1611	1611	0
181	20231031	164700	53634368	1611	1611	1611	1611	0
182	20231031	164600	53634368	1611	1611	1611	1611	927
183	20231031	164500	53634368	1611	1611	1611	1611	0
184	20231031	164400	53634368	1611	1611	1611	1611	0
185	20231031	164300	53634368	1611	1611	1611	1611	0
186	20231031	164200	53634368	1611	1611	1611	1611	0
187	20231031	164100	53634368	1611	1611	1611	1611	0
188	20231031	164000	53634368	1611	1611	1611	1611	0
189	20231031	163900	53634368	1611	1611	1611	1611	0
190	20231031	163800	53634368	1611	1611	1611	1611	0
191	20231031	163700	53634368	1611	1611	1611	1611	0
192	20231031	163600	53634368	1611	1611	1611	1611	0
193	20231031	163500	53634368	1611	1611	1611	1611	0
194	20231031	163400	53634368	1611	1611	1611	1611	0
195	20231031	163300	53634368	1611	1611	1611	1611	0
196	20231031	163200	53634368	1611	1611	1611	1611	0
197	20231031	163100	53634368	1611	1611	1611	1611	0
198	20231031	163000	53634368	1611	1611	1611	1611	0
199	20231031	162900	53634368	1611	1611	1611	1611	0
200	20231031	162800	53634368	1611	1611	1611	1611	0
201	20231031	162700	53634368	1611	1611	1611	1611	0
202	20231031	162600	53634368	1611	1611	1611	1611	0
203	20231031	162500	53634368	1611	1611	1611	1611	0
204	20231031	162400	53634368	1611	1611	1611	1611	0
205	20231031	162300	53634368	1611	1611	1611	1611	0
206	20231031	162200	53634368	1611	1611	1611	1611	0
207	20231031	162100	53634368	1611	1611	1611	1611	0
208	20231031	162000	53634368	1611	1611	1611	1611	0
209	20231031	161900	53634368	1611	1611	1611	1611	0
210	20231031	161800	53634368	1611	1611	1611	1611	0
211	20231031	161700	53634368	1611	1611	1611	1611	0
212	20231031	161600	53634368	1611	1611	1611	1611	927
213	20231031	161500	53634368	1611	1611	1611	1611	0
214	20231031	161400	53634368	1611	1611	1611	1611	0
215	20231031	161300	53634368	1611	1611	1611	1611	0
216	20231031	161200	53634368	1611	1611	1611	1611	0
217	20231031	161100	53634368	1611	1611	1611	1611	0
218	20231031	161000	53634368	1611	1611	1611	1611	0
219	20231031	160900	53634368	1611	1611	1611	1611	0
220	20231031	160800	53634368	1611	1611	1611	1611	0
221	20231031	160700	53634368	1611	1611	1611	1611	0
222	20231031	160600	53634368	1611	1611	1611	1611	0
223	20231031	160500	53634368	1611	1611	1611	1611	0
224	20231031	160400	53634368	1611	1611	1611	1611	0
225	20231031	160300	53634368	1611	1611	1611	1611	0
226	20231031	160200	53634368	1611	1611	1611	1611	0
227	20231031	160100	53634368	1611	1611	1611	1611	0
228	20231031	160000	53634368	1611	1611	1611	1611	0
229	20231031	155900	53634368	1611	1611	1611	1611	0
230	20231031	155800	53634368	1611	1611	1611	1611	0
231	20231031	155700	53634368	1611	1611	1611	1611	0
232	20231031	155600	53634368	1611	1611	1611	1611	0
233	20231031	155500	53634368	1611	1611	1611	1611	0
234	20231031	155400	53634368	1611	1611	1611	1611	0
235	20231031	155300	53634368	1611	1611	1611	1611	0
236	20231031	155200	53634368	1611	1611	1611	1611	0
237	20231031	155100	53634368	1611	1611	1611	1611	0
238	20231031	155000	53634368	1611	1611	1611	1611	0
239	20231031	154900	53634368	1611	1611	1611	1611	0
240	20231031	154800	53634368	1611	1611	1611	1611	0
241	20231031	154700	53634368	1611	1611	1611	1611	0
242	20231031	154600	53634368	1611	1611	1611	1611	927
243	20231031	154500	53634368	1611	1611	1611	1611	0
244	20231031	154400	53634368	1611	1611	1611	1611	0
245	20231031	154300	53634368	1611	1611	1611	1611	0
246	20231031	154200	53634368	1611	1611	1611	1611	0
247	20231031	154100	53634368	1611	1611	1611	1611	0
248	20231031	154000	53634368	1611	1611	1611	1611	0
249	20231031	153900	53634368	1611	1611	1611	1611	0
250	20231031	153800	53634368	1611	1611	1611	1611	0
251	20231031	153700	53634368	1611	1611	1611	1611	0
252	20231031	153600	53634368	1611	1611	1611	1611	0
253	20231031	153500	53634368	1611	1611	1611	1611	0
254	20231031	153400	53634368	1611	1611	1611	1611	0
255	20231031	153300	53634368	1611	1611	1611	1611	0
256	20231031	153200	53634368	1611	1611	1611	1611	0
257	20231031	153100	53634368	1611	1611	1611	1611	0
258	20231031	153000	53634368	1611	1611	1611	1611	927
259	20231031	152900	52140971	1612	1612	1612	1612	0
260	20231031	152800	52140971	1612	1612	1612	1612	0
261	20231031	152700	52140971	1612	1612	1612	1612	0
262	20231031	152600	52140971	1612	1612	1612	1612	0
263	20231031	152500	52140971	1612	1612	1612	1612	0
264	20231031	152400	52140971	1612	1612	1612	1612	0
265	20231031	152300	52140971	1612	1612	1612	1612	0
266	20231031	152200	52140971	1612	1612	1612	1612	0
267	20231031	152100	52140971	1612	1612	1612	1612	0
268	20231031	152000	52140971	1612	1612	1612	1612	0
269	20231031	151900	52140971	1612	1620	1620	1612	121
270	20231031	151800	51945183	1611	1611	1611	1611	0
271	20231031	151700	51945183	1611	1611	1611	1611	0
272	20231031	151600	51945183	1611	1611	1611	1611	0
273	20231031	151500	51945183	1611	1611	1611	1611	0
274	20231031	151400	51945183	1611	1611	1611	1611	0
275	20231031	151300	51945183	1611	1611	1611	1611	0
276	20231031	151200	51945183	1611	1623	1623	1611	29
277	20231031	151100	51898128	1611	1611	1611	1611	0
278	20231031	151000	51898128	1611	1611	1611	1611	0
279	20231031	150900	51898128	1611	1611	1611	1611	0
280	20231031	150800	51898128	1611	1611	1611	1611	0
281	20231031	150700	51898128	1611	1611	1611	1611	0
282	20231031	150600	51898128	1611	1611	1611	1611	0
283	20231031	150500	51898128	1611	1611	1611	1611	0
284	20231031	150400	51898128	1611	1611	1611	1611	0
285	20231031	150300	51898128	1611	1611	1611	1611	0
286	20231031	150200	51898128	1611	1611	1611	1611	0
287	20231031	150100	51898128	1611	1611	1611	1611	0
288	20231031	150000	51898128	1611	1611	1611	1611	0
289	20231031	145900	51898128	1611	1611	1611	1611	0
290	20231031	145800	51898128	1611	1619	1619	1611	55
291	20231031	145700	51809112	1619	1619	1619	1619	0
292	20231031	145600	51809112	1619	1619	1619	1619	0
293	20231031	145500	51809112	1619	1619	1619	1619	0
294	20231031	145400	51809112	1619	1619	1619	1619	0
295	20231031	145300	51809112	1619	1619	1619	1619	0
296	20231031	145200	51809112	1619	1619	1619	1619	0
297	20231031	145100	51809112	1619	1619	1619	1619	0
298	20231031	145000	51809112	1619	1619	1619	1619	10
299	20231031	144900	51792922	1619	1619	1619	1619	0
300	20231031	144800	51792922	1619	1619	1619	1619	0
301	20231031	144700	51792922	1619	1619	1619	1619	0
302	20231031	144600	51792922	1619	1619	1619	1619	0
303	20231031	144500	51792922	1619	1619	1619	1619	0
304	20231031	144400	51792922	1619	1619	1619	1619	0
305	20231031	144300	51792922	1619	1619	1619	1619	20
306	20231031	144200	51760542	1611	1611	1611	1611	0
307	20231031	144100	51760542	1611	1611	1611	1611	0
308	20231031	144000	51760542	1611	1611	1611	1611	0
309	20231031	143900	51760542	1611	1611	1611	1611	0
310	20231031	143800	51760542	1611	1611	1611	1611	0
311	20231031	143700	51760542	1611	1611	1611	1611	0
312	20231031	143600	51760542	1611	1611	1611	1611	0
313	20231031	143500	51760542	1611	1611	1611	1611	0
314	20231031	143400	51760542	1611	1611	1611	1611	0
315	20231031	143300	51760542	1611	1611	1611	1611	0
316	20231031	143200	51760542	1611	1611	1611	1611	0
317	20231031	143100	51760542	1611	1611	1611	1611	0
318	20231031	143000	51760542	1611	1611	1611	1611	0
319	20231031	142900	51760542	1611	1611	1611	1611	0
320	20231031	142800	51760542	1611	1614	1614	1610	67
321	20231031	142700	51652455	1614	1614	1614	1614	0
322	20231031	142600	51652455	1614	1614	1614	1614	0
323	20231031	142500	51652455	1614	1614	1614	1614	0
324	20231031	142400	51652455	1614	1614	1614	1614	0
325	20231031	142300	51652455	1614	1614	1614	1614	0
326	20231031	142200	51652455	1614	1614	1614	1614	0
327	20231031	142100	51652455	1614	1614	1614	1614	200
328	20231031	142000	51329655	1615	1615	1615	1615	0
329	20231031	141900	51329655	1615	1615	1615	1615	0
330	20231031	141800	51329655	1615	1615	1615	1615	0
331	20231031	141700	51329655	1615	1615	1615	1615	0
332	20231031	141600	51329655	1615	1614	1615	1614	100
333	20231031	141500	51168169	1624	1624	1624	1624	0
334	20231031	141400	51168169	1624	1624	1624	1624	0
335	20231031	141300	51168169	1624	1624	1624	1624	0
336	20231031	141200	51168169	1624	1624	1624	1624	0
337	20231031	141100	51168169	1624	1626	1626	1610	1138
338	20231031	141000	49330289	1626	1626	1626	1626	0
339	20231031	140900	49330289	1626	1630	1630	1626	191
340	20231031	140800	49019063	1630	1630	1630	1630	0
341	20231031	140700	49019063	1630	1630	1630	1630	0
342	20231031	140600	49019063	1630	1630	1630	1630	0
343	20231031	140500	49019063	1630	1630	1630	1630	0
344	20231031	140400	49019063	1630	1630	1630	1630	0
345	20231031	140300	49019063	1630	1630	1630	1630	0
346	20231031	140200	49019063	1630	1630	1630	1630	0
347	20231031	140100	49019063	1630	1630	1630	1630	1
348	20231031	140000	49017433	1626	1626	1626	1626	0
349	20231031	135900	49017433	1626	1626	1626	1626	0
350	20231031	135800	49017433	1626	1626	1626	1626	11
351	20231031	135700	48999547	1615	1615	1615	1615	0
352	20231031	135600	48999547	1615	1615	1615	1615	0
353	20231031	135500	48999547	1615	1615	1615	1615	0
354	20231031	135400	48999547	1615	1615	1615	1615	0
355	20231031	135300	48999547	1615	1615	1615	1615	0
356	20231031	135200	48999547	1615	1615	1615	1615	0
357	20231031	135100	48999547	1615	1615	1615	1615	0
358	20231031	135000	48999547	1615	1615	1615	1615	0
359	20231031	134900	48999547	1615	1615	1615	1615	0
360	20231031	134800	48999547	1615	1615	1615	1615	0
361	20231031	134700	48999547	1615	1615	1615	1615	0
362	20231031	134600	48999547	1615	1615	1615	1615	0
363	20231031	134500	48999547	1615	1615	1615	1615	0
364	20231031	134400	48999547	1615	1615	1615	1615	0
365	20231031	134300	48999547	1615	1615	1615	1615	0
366	20231031	134200	48999547	1615	1615	1615	1615	0
367	20231031	134100	48999547	1615	1615	1615	1615	0
368	20231031	134000	48999547	1615	1615	1615	1615	0
369	20231031	133900	48999547	1615	1615	1615	1615	0
370	20231031	133800	48999547	1615	1615	1615	1615	0
371	20231031	133700	48999547	1615	1615	1615	1615	0
372	20231031	133600	48999547	1615	1615	1615	1615	0
373	20231031	133500	48999547	1615	1615	1615	1615	0
374	20231031	133400	48999547	1615	1616	1616	1615	3
375	20231031	133300	48994701	1626	1626	1626	1626	0
376	20231031	133200	48994701	1626	1626	1626	1626	1
377	20231031	133100	48993075	1631	1631	1631	1631	0
378	20231031	133000	48993075	1631	1631	1631	1631	0
379	20231031	132900	48993075	1631	1631	1631	1631	0
380	20231031	132800	48993075	1631	1631	1631	1631	0
381	20231031	132700	48993075	1631	1631	1631	1631	0
382	20231031	132600	48993075	1631	1631	1631	1631	0
383	20231031	132500	48993075	1631	1631	1631	1631	0
384	20231031	132400	48993075	1631	1631	1631	1631	0
385	20231031	132300	48993075	1631	1631	1631	1631	0
386	20231031	132200	48993075	1631	1631	1631	1631	0
387	20231031	132100	48993075	1631	1631	1631	1631	0
388	20231031	132000	48993075	1631	1631	1631	1631	0
389	20231031	131900	48993075	1631	1631	1631	1631	0
390	20231031	131800	48993075	1631	1631	1631	1631	0
391	20231031	131700	48993075	1631	1631	1631	1631	0
392	20231031	131600	48993075	1631	1631	1631	1631	0
393	20231031	131500	48993075	1631	1631	1631	1631	0
394	20231031	131400	48993075	1631	1631	1631	1631	0
395	20231031	131300	48993075	1631	1631	1631	1631	0
396	20231031	131200	48993075	1631	1621	1631	1621	194
397	20231031	131100	48676760	1625	1625	1625	1625	0
398	20231031	131000	48676760	1625	1625	1625	1625	0
399	20231031	130900	48676760	1625	1625	1625	1625	0
400	20231031	130800	48676760	1625	1625	1625	1625	0
401	20231031	130700	48676760	1625	1625	1625	1625	0
402	20231031	130600	48676760	1625	1625	1625	1625	0
403	20231031	130500	48676760	1625	1625	1625	1625	0
404	20231031	130400	48676760	1625	1625	1625	1625	0
405	20231031	130300	48676760	1625	1611	1625	1611	108
406	20231031	130200	48501411	1625	1625	1625	1625	0
407	20231031	130100	48501411	1625	1625	1625	1625	100
408	20231031	130000	48338911	1631	1631	1631	1631	0
409	20231031	125900	48338911	1631	1631	1631	1631	0
410	20231031	125800	48338911	1631	1631	1631	1631	0
411	20231031	125700	48338911	1631	1614	1631	1614	30
412	20231031	125600	48290103	1616	1616	1616	1616	0
413	20231031	125500	48290103	1616	1616	1616	1616	0
414	20231031	125400	48290103	1616	1616	1616	1616	0
415	20231031	125300	48290103	1616	1616	1616	1616	0
416	20231031	125200	48290103	1616	1616	1616	1616	0
417	20231031	125100	48290103	1616	1616	1616	1616	0
418	20231031	125000	48290103	1616	1616	1616	1616	0
419	20231031	124900	48290103	1616	1616	1616	1616	0
420	20231031	124800	48290103	1616	1616	1616	1616	0
421	20231031	124700	48290103	1616	1616	1616	1616	0
422	20231031	124600	48290103	1616	1616	1616	1616	0
423	20231031	124500	48290103	1616	1616	1616	1616	0
424	20231031	124400	48290103	1616	1614	1616	1614	80
425	20231031	124300	48160969	1616	1614	1616	1614	120
426	20231031	124200	47967255	1615	1615	1615	1615	10
427	20231031	124100	47951105	1615	1615	1615	1615	0
428	20231031	124000	47951105	1615	1615	1615	1615	0
429	20231031	123900	47951105	1615	1615	1615	1615	0
430	20231031	123800	47951105	1615	1615	1615	1615	0
431	20231031	123700	47951105	1615	1615	1615	1615	0
432	20231031	123600	47951105	1615	1615	1615	1615	230
433	20231031	123500	47579655	1614	1614	1614	1614	140
434	20231031	123400	47353695	1614	1613	1614	1613	260
435	20231031	123300	46934090	1615	1615	1615	1615	0
436	20231031	123200	46934090	1615	1615	1615	1615	0
437	20231031	123100	46934090	1615	1615	1615	1615	0
438	20231031	123000	46934090	1615	1615	1615	1615	0
439	20231031	122900	46934090	1615	1615	1615	1615	0
440	20231031	122800	46934090	1615	1615	1615	1615	0
441	20231031	122700	46934090	1615	1614	1615	1614	56
442	20231031	122600	46843694	1615	1615	1615	1615	230
443	20231031	122500	46472244	1605	1605	1605	1605	0
444	20231031	122400	46472244	1605	1605	1605	1605	0
445	20231031	122300	46472244	1605	1605	1605	1605	0
446	20231031	122200	46472244	1605	1605	1605	1605	0
447	20231031	122100	46472244	1605	1605	1605	1605	0
448	20231031	122000	46472244	1605	1605	1605	1605	0
449	20231031	121900	46472244	1605	1605	1605	1605	0
450	20231031	121800	46472244	1605	1605	1605	1605	0
451	20231031	121700	46472244	1605	1605	1605	1605	0
452	20231031	121600	46472244	1605	1605	1605	1605	0
453	20231031	121500	46472244	1605	1605	1605	1605	2
454	20231031	121400	46469034	1606	1606	1606	1606	0
455	20231031	121300	46469034	1606	1606	1606	1606	0
456	20231031	121200	46469034	1606	1606	1606	1606	0
457	20231031	121100	46469034	1606	1606	1606	1606	0
458	20231031	121000	46469034	1606	1606	1606	1606	0
459	20231031	120900	46469034	1606	1606	1606	1606	0
460	20231031	120800	46469034	1606	1606	1606	1606	0
461	20231031	120700	46469034	1606	1606	1606	1606	2
462	20231031	120600	46465822	1607	1607	1607	1607	0
463	20231031	120500	46465822	1607	1607	1607	1607	2
464	20231031	120400	46462608	1616	1616	1616	1616	0
465	20231031	120300	46462608	1616	1616	1616	1616	0
466	20231031	120200	46462608	1616	1616	1616	1616	0
467	20231031	120100	46462608	1616	1616	1616	1616	0
468	20231031	120000	46462608	1616	1610	1630	1608	919
469	20231031	115900	44982248	1610	1610	1610	1610	0
470	20231031	115800	44982248	1610	1610	1610	1610	0
471	20231031	115700	44982248	1610	1610	1610	1610	0
472	20231031	115600	44982248	1610	1610	1610	1610	48
473	20231031	115500	44904968	1611	1611	1611	1611	1
474	20231031	115400	44903357	1610	1610	1610	1610	0
475	20231031	115300	44903357	1610	1610	1610	1610	0
476	20231031	115200	44903357	1610	1610	1610	1610	0
477	20231031	115100	44903357	1610	1610	1610	1610	4
478	20231031	115000	44896917	1610	1610	1610	1610	0
479	20231031	114900	44896917	1610	1610	1610	1610	0
480	20231031	114800	44896917	1610	1610	1610	1610	0
481	20231031	114700	44896917	1610	1610	1610	1610	0
482	20231031	114600	44896917	1610	1610	1610	1610	0
483	20231031	114500	44896917	1610	1610	1610	1610	0
484	20231031	114400	44896917	1610	1610	1610	1610	20
485	20231031	114300	44864717	1611	1611	1611	1611	3
486	20231031	114200	44859884	1610	1610	1610	1610	0
487	20231031	114100	44859884	1610	1610	1610	1610	0
488	20231031	114000	44859884	1610	1612	1612	1610	22
489	20231031	113900	44824461	1613	1613	1613	1613	10
490	20231031	113800	44808331	1614	1614	1614	1614	0
491	20231031	113700	44808331	1614	1614	1614	1614	2
492	20231031	113600	44805103	1616	1616	1616	1616	0
493	20231031	113500	44805103	1616	1616	1616	1616	0
494	20231031	113400	44805103	1616	1616	1616	1616	0
495	20231031	113300	44805103	1616	1616	1616	1616	0
496	20231031	113200	44805103	1616	1616	1616	1616	0
497	20231031	113100	44805103	1616	1616	1616	1616	1
498	20231031	113000	44803487	1616	1616	1616	1616	43
499	20231031	112900	44733999	1616	1613	1617	1613	29
500	20231031	112800	44687112	1614	1614	1614	1614	0
501	20231031	112700	44687112	1614	1615	1615	1614	123
502	20231031	112600	44488469	1616	1621	1621	1616	2369
503	20231031	112500	40650545	1621	1621	1621	1621	0
504	20231031	112400	40650545	1621	1621	1621	1621	1
505	20231031	112300	40648924	1621	1621	1621	1621	0
506	20231031	112200	40648924	1621	1621	1621	1621	0
507	20231031	112100	40648924	1621	1621	1621	1621	8
508	20231031	112000	40635956	1621	1621	1621	1621	0
509	20231031	111900	40635956	1621	1621	1621	1621	0
510	20231031	111800	40635956	1621	1621	1621	1621	8
511	20231031	111700	40622988	1622	1622	1622	1622	1
512	20231031	111600	40621366	1622	1622	1622	1622	0
513	20231031	111500	40621366	1622	1622	1622	1622	3
514	20231031	111400	40616500	1622	1622	1622	1622	0
515	20231031	111300	40616500	1622	1621	1622	1621	108
516	20231031	111200	40441424	1621	1621	1621	1621	0
517	20231031	111100	40441424	1621	1621	1621	1621	0
518	20231031	111000	40441424	1621	1621	1621	1621	0
519	20231031	110900	40441424	1621	1621	1621	1621	0
520	20231031	110800	40441424	1621	1621	1621	1621	0
521	20231031	110700	40441424	1621	1621	1621	1621	0
522	20231031	110600	40441424	1621	1621	1621	1621	0
523	20231031	110500	40441424	1621	1621	1621	1621	0
524	20231031	110400	40441424	1621	1621	1621	1621	0
525	20231031	110300	40441424	1621	1621	1621	1621	0
526	20231031	110200	40441424	1621	1621	1621	1621	8
527	20231031	110100	40428456	1621	1621	1621	1621	0
528	20231031	110000	40428456	1621	1621	1621	1621	8
529	20231031	105900	40415488	1621	1621	1621	1621	0
530	20231031	105800	40415488	1621	1621	1621	1621	2
531	20231031	105700	40412246	1620	1620	1620	1620	0
532	20231031	105600	40412246	1620	1620	1620	1620	0
533	20231031	105500	40412246	1620	1620	1620	1620	24
534	20231031	105400	40373366	1620	1621	1621	1620	5
535	20231031	105300	40365265	1620	1620	1620	1620	0
536	20231031	105200	40365265	1620	1620	1620	1620	12
537	20231031	105100	40345825	1620	1620	1620	1620	0
538	20231031	105000	40345825	1620	1620	1620	1620	4
539	20231031	104900	40339345	1620	1620	1620	1620	0
540	20231031	104800	40339345	1620	1620	1620	1620	4
541	20231031	104700	40332865	1620	1620	1620	1620	0
542	20231031	104600	40332865	1620	1621	1621	1620	13
543	20231031	104500	40311804	1636	1636	1636	1636	0
544	20231031	104400	40311804	1636	1636	1636	1636	0
545	20231031	104300	40311804	1636	1636	1636	1636	0
546	20231031	104200	40311804	1636	1636	1636	1636	0
547	20231031	104100	40311804	1636	1636	1636	1636	0
548	20231031	104000	40311804	1636	1636	1636	1636	0
549	20231031	103900	40311804	1636	1636	1636	1636	0
550	20231031	103800	40311804	1636	1636	1636	1636	0
551	20231031	103700	40311804	1636	1636	1636	1636	0
552	20231031	103600	40311804	1636	1636	1636	1636	0
553	20231031	103500	40311804	1636	1636	1636	1636	1
554	20231031	103400	40310168	1638	1638	1638	1638	0
555	20231031	103300	40310168	1638	1638	1638	1638	0
556	20231031	103200	40310168	1638	1638	1638	1638	0
557	20231031	103100	40310168	1638	1638	1638	1638	0
558	20231031	103000	40310168	1638	1638	1638	1638	0
559	20231031	102900	40310168	1638	1638	1638	1638	0
560	20231031	102800	40310168	1638	1638	1638	1638	0
561	20231031	102700	40310168	1638	1638	1638	1638	0
562	20231031	102600	40310168	1638	1638	1638	1638	10
563	20231031	102500	40293788	1638	1638	1638	1638	1
564	20231031	102400	40292150	1620	1620	1620	1620	0
565	20231031	102300	40292150	1620	1620	1620	1620	0
566	20231031	102200	40292150	1620	1626	1626	1620	7784
567	20231031	102100	27638644	1626	1636	1636	1626	8157
568	20231031	102000	14305326	1638	1638	1638	1638	221
569	20231031	101900	13943328	1638	1638	1638	1638	0
570	20231031	101800	13943328	1638	1638	1638	1638	8
571	20231031	101700	13930224	1638	1638	1638	1638	113
572	20231031	101600	13745130	1657	1657	1657	1657	0
573	20231031	101500	13745130	1657	1657	1657	1657	0
574	20231031	101400	13745130	1657	1657	1657	1657	0
575	20231031	101300	13745130	1657	1657	1657	1657	0
576	20231031	101200	13745130	1657	1657	1657	1657	0
577	20231031	101100	13745130	1657	1657	1657	1657	0
578	20231031	101000	13745130	1657	1657	1657	1657	0
579	20231031	100900	13745130	1657	1657	1657	1657	0
580	20231031	100800	13745130	1657	1657	1657	1657	0
581	20231031	100700	13745130	1657	1657	1657	1657	0
582	20231031	100600	13745130	1657	1657	1657	1657	0
583	20231031	100500	13745130	1657	1657	1657	1657	0
584	20231031	100400	13745130	1657	1657	1657	1657	0
585	20231031	100300	13745130	1657	1657	1657	1657	143
586	20231031	100200	13508179	1642	1640	1642	1640	1066
587	20231031	100100	11759925	1637	1637	1637	1637	36
588	20231031	100000	11700993	1637	1637	1637	1637	0
589	20231031	095900	11700993	1637	1637	1637	1637	0
590	20231031	095800	11700993	1637	1637	1637	1637	0
591	20231031	095700	11700993	1637	1637	1637	1637	64
592	20231031	095600	11596225	1640	1640	1640	1640	0
593	20231031	095500	11596225	1640	1640	1640	1640	0
594	20231031	095400	11596225	1640	1644	1644	1640	1741
595	20231031	095300	8737842	1644	1644	1644	1644	0
596	20231031	095200	8737842	1644	1644	1644	1644	0
597	20231031	095100	8737842	1644	1644	1644	1644	0
598	20231031	095000	8737842	1644	1644	1644	1644	0
599	20231031	094900	8737842	1644	1644	1644	1644	0
600	20231031	094800	8737842	1644	1644	1644	1644	0
601	20231031	094700	8737842	1644	1644	1644	1644	0
602	20231031	094600	8737842	1644	1644	1644	1644	0
603	20231031	094500	8737842	1644	1644	1644	1644	0
604	20231031	094400	8737842	1644	1644	1644	1644	0
605	20231031	094300	8737842	1644	1644	1644	1644	0
606	20231031	094200	8737842	1644	1644	1644	1644	0
607	20231031	094100	8737842	1644	1644	1644	1644	0
608	20231031	094000	8737842	1644	1644	1644	1644	0
609	20231031	093900	8737842	1644	1644	1644	1644	0
610	20231031	093800	8737842	1644	1644	1644	1644	0
611	20231031	093700	8737842	1644	1644	1644	1644	0
612	20231031	093600	8737842	1644	1644	1644	1644	0
613	20231031	093500	8737842	1644	1644	1644	1644	0
614	20231031	093400	8737842	1644	1644	1644	1644	1
615	20231031	093300	8736198	1642	1642	1642	1642	0
616	20231031	093200	8736198	1642	1642	1642	1642	0
617	20231031	093100	8736198	1642	1642	1642	1642	0
618	20231031	093000	8736198	1642	1642	1642	1642	0
619	20231031	092900	8736198	1642	1642	1642	1642	0
620	20231031	092800	8736198	1642	1642	1642	1642	0
621	20231031	092700	8736198	1642	1642	1642	1642	0
622	20231031	092600	8736198	1642	1642	1642	1642	0
623	20231031	092500	8736198	1642	1642	1642	1642	0
624	20231031	092400	8736198	1642	1657	1658	1642	36
625	20231031	092300	8676536	1658	1658	1658	1658	0
626	20231031	092200	8676536	1658	1658	1658	1658	0
627	20231031	092100	8676536	1658	1658	1658	1658	0
628	20231031	092000	8676536	1658	1658	1658	1658	0
629	20231031	091900	8676536	1658	1659	1659	1658	28
630	20231031	091800	8630111	1658	1658	1658	1658	0
631	20231031	091700	8630111	1658	1657	1658	1657	472
632	20231031	091600	7847993	1656	1652	1656	1652	646
633	20231031	091500	6778333	1642	1642	1642	1642	0
634	20231031	091400	6778333	1642	1659	1659	1642	2895
635	20231031	091300	2015148	1664	1664	1664	1664	0
636	20231031	091200	2015148	1664	1664	1664	1664	0
637	20231031	091100	2015148	1664	1664	1664	1664	41
638	20231031	091000	1946924	1667	1667	1667	1667	0
639	20231031	090900	1946924	1667	1667	1667	1667	0
640	20231031	090800	1946924	1667	1667	1667	1667	0
641	20231031	090700	1946924	1667	1667	1667	1667	41
642	20231031	090600	1878577	1665	1665	1665	1665	0
643	20231031	090500	1878577	1665	1665	1665	1665	0
644	20231031	090400	1878577	1665	1665	1665	1665	0
645	20231031	090300	1878577	1665	1665	1665	1665	0
646	20231031	090200	1878577	1665	1666	1666	1665	533
647	20231031	090100	991131	1671	1671	1671	1671	1
648	20231031	090000	989460	1671	1664	1671	1664	594