KissMeData/034830/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	191700	405352565	1167	1167	1167	1167	3736
3	20231031	191600	405352565	1167	1167	1167	1167	0
4	20231031	191500	405352565	1167	1167	1167	1167	0
5	20231031	191400	405352565	1167	1167	1167	1167	0
6	20231031	191300	405352565	1167	1167	1167	1167	0
7	20231031	191200	405352565	1167	1167	1167	1167	0
8	20231031	191100	405352565	1167	1167	1167	1167	0
9	20231031	191000	405352565	1167	1167	1167	1167	0
10	20231031	190900	405352565	1167	1167	1167	1167	0
11	20231031	190800	405352565	1167	1167	1167	1167	0
12	20231031	190700	405352565	1167	1167	1167	1167	0
13	20231031	190600	405352565	1167	1167	1167	1167	0
14	20231031	190500	405352565	1167	1167	1167	1167	0
15	20231031	190400	405352565	1167	1167	1167	1167	0
16	20231031	190300	405352565	1167	1167	1167	1167	0
17	20231031	190200	405352565	1167	1167	1167	1167	0
18	20231031	190100	405352565	1167	1167	1167	1167	0
19	20231031	190000	405352565	1167	1167	1167	1167	0
20	20231031	185900	405352565	1167	1167	1167	1167	0
21	20231031	185800	405352565	1167	1167	1167	1167	0
22	20231031	185700	405352565	1167	1167	1167	1167	0
23	20231031	185600	405352565	1167	1167	1167	1167	0
24	20231031	185500	405352565	1167	1167	1167	1167	0
25	20231031	185400	405352565	1167	1167	1167	1167	0
26	20231031	185300	405352565	1167	1167	1167	1167	0
27	20231031	185200	405352565	1167	1167	1167	1167	0
28	20231031	185100	405352565	1167	1167	1167	1167	0
29	20231031	185000	405352565	1167	1167	1167	1167	0
30	20231031	184900	405352565	1167	1167	1167	1167	0
31	20231031	184800	405352565	1167	1167	1167	1167	0
32	20231031	184700	405352565	1167	1167	1167	1167	3736
33	20231031	184600	405352565	1167	1167	1167	1167	0
34	20231031	184500	405352565	1167	1167	1167	1167	0
35	20231031	184400	405352565	1167	1167	1167	1167	0
36	20231031	184300	405352565	1167	1167	1167	1167	0
37	20231031	184200	405352565	1167	1167	1167	1167	0
38	20231031	184100	405352565	1167	1167	1167	1167	0
39	20231031	184000	405352565	1167	1167	1167	1167	0
40	20231031	183900	405352565	1167	1167	1167	1167	0
41	20231031	183800	405352565	1167	1167	1167	1167	0
42	20231031	183700	405352565	1167	1167	1167	1167	0
43	20231031	183600	405352565	1167	1167	1167	1167	0
44	20231031	183500	405352565	1167	1167	1167	1167	0
45	20231031	183400	405352565	1167	1167	1167	1167	0
46	20231031	183300	405352565	1167	1167	1167	1167	0
47	20231031	183200	405352565	1167	1167	1167	1167	0
48	20231031	183100	405352565	1167	1167	1167	1167	0
49	20231031	183000	405352565	1167	1167	1167	1167	0
50	20231031	182900	405352565	1167	1167	1167	1167	0
51	20231031	182800	405352565	1167	1167	1167	1167	0
52	20231031	182700	405352565	1167	1167	1167	1167	0
53	20231031	182600	405352565	1167	1167	1167	1167	0
54	20231031	182500	405352565	1167	1167	1167	1167	0
55	20231031	182400	405352565	1167	1167	1167	1167	0
56	20231031	182300	405352565	1167	1167	1167	1167	0
57	20231031	182200	405352565	1167	1167	1167	1167	0
58	20231031	182100	405352565	1167	1167	1167	1167	0
59	20231031	182000	405352565	1167	1167	1167	1167	0
60	20231031	181900	405352565	1167	1167	1167	1167	0
61	20231031	181800	405352565	1167	1167	1167	1167	0
62	20231031	181700	405352565	1167	1167	1167	1167	3736
63	20231031	181600	405352565	1167	1167	1167	1167	0
64	20231031	181500	405352565	1167	1167	1167	1167	0
65	20231031	181400	405352565	1167	1167	1167	1167	0
66	20231031	181300	405352565	1167	1167	1167	1167	0
67	20231031	181200	405352565	1167	1167	1167	1167	0
68	20231031	181100	405352565	1167	1167	1167	1167	0
69	20231031	181000	405352565	1167	1167	1167	1167	0
70	20231031	180900	405352565	1167	1167	1167	1167	0
71	20231031	180800	405352565	1167	1167	1167	1167	0
72	20231031	180700	405352565	1167	1167	1167	1167	0
73	20231031	180600	405352565	1167	1167	1167	1167	0
74	20231031	180500	405352565	1167	1167	1167	1167	0
75	20231031	180400	405352565	1167	1167	1167	1167	0
76	20231031	180300	405352565	1167	1167	1167	1167	0
77	20231031	180200	405352565	1167	1167	1167	1167	0
78	20231031	180100	405352565	1167	1167	1167	1167	0
79	20231031	180000	405352565	1167	1167	1167	1167	0
80	20231031	175900	405352565	1167	1167	1167	1167	0
81	20231031	175800	405352565	1167	1167	1167	1167	0
82	20231031	175700	405352565	1167	1167	1167	1167	0
83	20231031	175600	405352565	1167	1167	1167	1167	0
84	20231031	175500	405352565	1167	1167	1167	1167	0
85	20231031	175400	405352565	1167	1167	1167	1167	0
86	20231031	175300	405352565	1167	1167	1167	1167	0
87	20231031	175200	405352565	1167	1167	1167	1167	0
88	20231031	175100	405352565	1167	1167	1167	1167	0
89	20231031	175000	405352565	1167	1167	1167	1167	0
90	20231031	174900	405352565	1167	1167	1167	1167	0
91	20231031	174800	405352565	1167	1167	1167	1167	0
92	20231031	174700	405352565	1167	1167	1167	1167	3736
93	20231031	174600	405352565	1167	1167	1167	1167	0
94	20231031	174500	405352565	1167	1167	1167	1167	0
95	20231031	174400	405352565	1167	1167	1167	1167	0
96	20231031	174300	405352565	1167	1167	1167	1167	0
97	20231031	174200	405352565	1167	1167	1167	1167	0
98	20231031	174100	405352565	1167	1167	1167	1167	0
99	20231031	174000	405352565	1167	1167	1167	1167	0
100	20231031	173900	405352565	1167	1167	1167	1167	0
101	20231031	173800	405352565	1167	1167	1167	1167	0
102	20231031	173700	405352565	1167	1167	1167	1167	0
103	20231031	173600	405352565	1167	1167	1167	1167	0
104	20231031	173500	405352565	1167	1167	1167	1167	0
105	20231031	173400	405352565	1167	1167	1167	1167	0
106	20231031	173300	405352565	1167	1167	1167	1167	0
107	20231031	173200	405352565	1167	1167	1167	1167	0
108	20231031	173100	405352565	1167	1167	1167	1167	0
109	20231031	173000	405352565	1167	1167	1167	1167	0
110	20231031	172900	405352565	1167	1167	1167	1167	0
111	20231031	172800	405352565	1167	1167	1167	1167	0
112	20231031	172700	405352565	1167	1167	1167	1167	0
113	20231031	172600	405352565	1167	1167	1167	1167	0
114	20231031	172500	405352565	1167	1167	1167	1167	0
115	20231031	172400	405352565	1167	1167	1167	1167	0
116	20231031	172300	405352565	1167	1167	1167	1167	0
117	20231031	172200	405352565	1167	1167	1167	1167	0
118	20231031	172100	405352565	1167	1167	1167	1167	0
119	20231031	172000	405352565	1167	1167	1167	1167	0
120	20231031	171900	405352565	1167	1167	1167	1167	0
121	20231031	171800	405352565	1167	1167	1167	1167	0
122	20231031	171700	405352565	1167	1167	1167	1167	3736
123	20231031	171600	405352565	1167	1167	1167	1167	0
124	20231031	171500	405352565	1167	1167	1167	1167	0
125	20231031	171400	405352565	1167	1167	1167	1167	0
126	20231031	171300	405352565	1167	1167	1167	1167	0
127	20231031	171200	405352565	1167	1167	1167	1167	0
128	20231031	171100	405352565	1167	1167	1167	1167	0
129	20231031	171000	405352565	1167	1167	1167	1167	0
130	20231031	170900	405352565	1167	1167	1167	1167	0
131	20231031	170800	405352565	1167	1167	1167	1167	0
132	20231031	170700	405352565	1167	1167	1167	1167	0
133	20231031	170600	405352565	1167	1167	1167	1167	0
134	20231031	170500	405352565	1167	1167	1167	1167	0
135	20231031	170400	405352565	1167	1167	1167	1167	0
136	20231031	170300	405352565	1167	1167	1167	1167	0
137	20231031	170200	405352565	1167	1167	1167	1167	0
138	20231031	170100	405352565	1167	1167	1167	1167	0
139	20231031	170000	405352565	1167	1167	1167	1167	0
140	20231031	165900	405352565	1167	1167	1167	1167	0
141	20231031	165800	405352565	1167	1167	1167	1167	0
142	20231031	165700	405352565	1167	1167	1167	1167	0
143	20231031	165600	405352565	1167	1167	1167	1167	0
144	20231031	165500	405352565	1167	1167	1167	1167	0
145	20231031	165400	405352565	1167	1167	1167	1167	0
146	20231031	165300	405352565	1167	1167	1167	1167	0
147	20231031	165200	405352565	1167	1167	1167	1167	0
148	20231031	165100	405352565	1167	1167	1167	1167	0
149	20231031	165000	405352565	1167	1167	1167	1167	0
150	20231031	164900	405352565	1167	1167	1167	1167	0
151	20231031	164800	405352565	1167	1167	1167	1167	0
152	20231031	164700	405352565	1167	1167	1167	1167	3736
153	20231031	164600	405352565	1167	1167	1167	1167	0
154	20231031	164500	405352565	1167	1167	1167	1167	0
155	20231031	164400	405352565	1167	1167	1167	1167	0
156	20231031	164300	405352565	1167	1167	1167	1167	0
157	20231031	164200	405352565	1167	1167	1167	1167	0
158	20231031	164100	405352565	1167	1167	1167	1167	0
159	20231031	164000	405352565	1167	1167	1167	1167	0
160	20231031	163900	405352565	1167	1167	1167	1167	0
161	20231031	163800	405352565	1167	1167	1167	1167	0
162	20231031	163700	405352565	1167	1167	1167	1167	0
163	20231031	163600	405352565	1167	1167	1167	1167	0
164	20231031	163500	405352565	1167	1167	1167	1167	0
165	20231031	163400	405352565	1167	1167	1167	1167	0
166	20231031	163300	405352565	1167	1167	1167	1167	0
167	20231031	163200	405352565	1167	1167	1167	1167	0
168	20231031	163100	405352565	1167	1167	1167	1167	0
169	20231031	163000	405352565	1167	1167	1167	1167	0
170	20231031	162900	405352565	1167	1167	1167	1167	0
171	20231031	162800	405352565	1167	1167	1167	1167	0
172	20231031	162700	405352565	1167	1167	1167	1167	0
173	20231031	162600	405352565	1167	1167	1167	1167	0
174	20231031	162500	405352565	1167	1167	1167	1167	0
175	20231031	162400	405352565	1167	1167	1167	1167	0
176	20231031	162300	405352565	1167	1167	1167	1167	0
177	20231031	162200	405352565	1167	1167	1167	1167	0
178	20231031	162100	405352565	1167	1167	1167	1167	0
179	20231031	162000	405352565	1167	1167	1167	1167	0
180	20231031	161900	405352565	1167	1167	1167	1167	0
181	20231031	161800	405352565	1167	1167	1167	1167	0
182	20231031	161700	405352565	1167	1167	1167	1167	3736
183	20231031	161600	405352565	1167	1167	1167	1167	0
184	20231031	161500	405352565	1167	1167	1167	1167	0
185	20231031	161400	405352565	1167	1167	1167	1167	0
186	20231031	161300	405352565	1167	1167	1167	1167	0
187	20231031	161200	405352565	1167	1167	1167	1167	0
188	20231031	161100	405352565	1167	1167	1167	1167	0
189	20231031	161000	405352565	1167	1167	1167	1167	0
190	20231031	160900	405352565	1167	1167	1167	1167	0
191	20231031	160800	405352565	1167	1167	1167	1167	0
192	20231031	160700	405352565	1167	1167	1167	1167	0
193	20231031	160600	405352565	1167	1167	1167	1167	0
194	20231031	160500	405352565	1167	1167	1167	1167	0
195	20231031	160400	405352565	1167	1167	1167	1167	0
196	20231031	160300	405352565	1167	1167	1167	1167	0
197	20231031	160200	405352565	1167	1167	1167	1167	0
198	20231031	160100	405352565	1167	1167	1167	1167	0
199	20231031	160000	405352565	1167	1167	1167	1167	0
200	20231031	155900	405352565	1167	1167	1167	1167	0
201	20231031	155800	405352565	1167	1167	1167	1167	0
202	20231031	155700	405352565	1167	1167	1167	1167	0
203	20231031	155600	405352565	1167	1167	1167	1167	0
204	20231031	155500	405352565	1167	1167	1167	1167	0
205	20231031	155400	405352565	1167	1167	1167	1167	0
206	20231031	155300	405352565	1167	1167	1167	1167	0
207	20231031	155200	405352565	1167	1167	1167	1167	0
208	20231031	155100	405352565	1167	1167	1167	1167	0
209	20231031	155000	405352565	1167	1167	1167	1167	0
210	20231031	154900	405352565	1167	1167	1167	1167	0
211	20231031	154800	405352565	1167	1167	1167	1167	0
212	20231031	154700	405352565	1167	1167	1167	1167	3736
213	20231031	154600	405352565	1167	1167	1167	1167	0
214	20231031	154500	405352565	1167	1167	1167	1167	0
215	20231031	154400	405352565	1167	1167	1167	1167	0
216	20231031	154300	405352565	1167	1167	1167	1167	0
217	20231031	154200	405352565	1167	1167	1167	1167	0
218	20231031	154100	405352565	1167	1167	1167	1167	0
219	20231031	154000	405352565	1167	1167	1167	1167	0
220	20231031	153900	405352565	1167	1167	1167	1167	0
221	20231031	153800	405352565	1167	1167	1167	1167	0
222	20231031	153700	405352565	1167	1167	1167	1167	0
223	20231031	153600	405352565	1167	1167	1167	1167	0
224	20231031	153500	405352565	1167	1167	1167	1167	0
225	20231031	153400	405352565	1167	1167	1167	1167	0
226	20231031	153300	405352565	1167	1167	1167	1167	0
227	20231031	153200	405352565	1167	1167	1167	1167	0
228	20231031	153100	405352565	1167	1167	1167	1167	0
229	20231031	153000	405352565	1167	1167	1167	1167	3736
230	20231031	152900	400992653	1167	1167	1167	1167	0
231	20231031	152800	400992653	1167	1167	1167	1167	0
232	20231031	152700	400992653	1167	1167	1167	1167	0
233	20231031	152600	400992653	1167	1167	1167	1167	0
234	20231031	152500	400992653	1167	1167	1167	1167	0
235	20231031	152400	400992653	1167	1167	1167	1167	0
236	20231031	152300	400992653	1167	1167	1167	1167	0
237	20231031	152200	400992653	1167	1167	1167	1167	0
238	20231031	152100	400992653	1167	1167	1167	1167	0
239	20231031	152000	400992653	1167	1167	1167	1167	0
240	20231031	151900	400992653	1167	1166	1167	1166	512
241	20231031	151800	400395660	1166	1167	1167	1166	28
242	20231031	151700	400363011	1166	1167	1167	1166	17
243	20231031	151600	400343186	1167	1165	1167	1165	100
244	20231031	151500	400226588	1166	1166	1166	1166	0
245	20231031	151400	400226588	1166	1166	1166	1166	300
246	20231031	151300	399876788	1166	1167	1167	1166	6444
247	20231031	151200	392363062	1168	1168	1168	1168	160
248	20231031	151100	392176182	1168	1168	1168	1168	293
249	20231031	151000	391833958	1168	1168	1168	1168	0
250	20231031	150900	391833958	1168	1168	1168	1168	1
251	20231031	150800	391832790	1167	1167	1167	1167	193
252	20231031	150700	391607559	1167	1167	1167	1166	61
253	20231031	150600	391536397	1166	1166	1166	1166	64
254	20231031	150500	391461773	1166	1167	1167	1166	66
255	20231031	150400	391384787	1167	1167	1167	1167	247
256	20231031	150300	391096538	1168	1168	1168	1168	10
257	20231031	150200	391084858	1169	1169	1169	1169	4
258	20231031	150100	391080182	1169	1169	1169	1169	7
259	20231031	150000	391071999	1169	1169	1169	1169	2
260	20231031	145900	391069661	1169	1169	1169	1169	1
261	20231031	145800	391068492	1169	1169	1169	1169	203
262	20231031	145700	390831185	1168	1168	1169	1168	22
263	20231031	145600	390805470	1168	1166	1168	1166	3553
264	20231031	145500	386662624	1166	1166	1166	1166	1745
265	20231031	145400	384627954	1166	1166	1166	1166	89
266	20231031	145300	384524180	1168	1166	1168	1165	6724
267	20231031	145200	376690432	1166	1166	1166	1166	0
268	20231031	145100	376690432	1166	1166	1166	1165	3187
269	20231031	145000	372975131	1166	1166	1166	1166	47
270	20231031	144900	372920329	1165	1165	1165	1165	67
271	20231031	144800	372842274	1165	1165	1166	1165	2731
272	20231031	144700	369660648	1165	1167	1167	1165	51476
273	20231031	144600	309677008	1167	1167	1167	1167	48
274	20231031	144500	309620992	1166	1166	1166	1166	504
275	20231031	144400	309033328	1167	1167	1167	1167	7
276	20231031	144300	309025159	1166	1168	1168	1166	8243
277	20231031	144200	299405969	1168	1168	1168	1168	323
278	20231031	144100	299028705	1167	1167	1167	1167	0
279	20231031	144000	299028705	1167	1167	1167	1167	46
280	20231031	143900	298975023	1167	1167	1167	1167	186
281	20231031	143800	298757961	1167	1167	1167	1167	3260
282	20231031	143700	294953541	1168	1168	1168	1168	26
283	20231031	143600	294923173	1168	1168	1168	1168	100
284	20231031	143500	294806373	1168	1168	1168	1168	0
285	20231031	143400	294806373	1168	1168	1168	1168	0
286	20231031	143300	294806373	1168	1168	1168	1168	2
287	20231031	143200	294804037	1167	1167	1167	1167	0
288	20231031	143100	294804037	1167	1168	1168	1167	729
289	20231031	143000	293952783	1168	1168	1168	1168	610
290	20231031	142900	293240303	1168	1168	1168	1168	100
291	20231031	142800	293123503	1168	1168	1168	1168	1
292	20231031	142700	293122335	1168	1168	1168	1168	440
293	20231031	142600	292608415	1169	1169	1169	1169	0
294	20231031	142500	292608415	1169	1169	1169	1169	0
295	20231031	142400	292608415	1169	1169	1169	1169	0
296	20231031	142300	292608415	1169	1167	1169	1167	2781
297	20231031	142200	289362978	1166	1166	1167	1166	21
298	20231031	142100	289338488	1166	1166	1166	1166	160
299	20231031	142000	289151928	1166	1166	1166	1166	0
300	20231031	141900	289151928	1166	1166	1166	1166	46
301	20231031	141800	289098292	1166	1166	1166	1166	3
302	20231031	141700	289094794	1166	1166	1166	1166	6
303	20231031	141600	289087798	1166	1166	1166	1166	104
304	20231031	141500	288966534	1165	1165	1165	1165	0
305	20231031	141400	288966534	1165	1166	1166	1165	2000
306	20231031	141300	286636374	1166	1166	1166	1166	0
307	20231031	141200	286636374	1166	1166	1166	1166	802
308	20231031	141100	285701242	1166	1166	1166	1166	155
309	20231031	141000	285520512	1165	1165	1165	1165	240
310	20231031	140900	285240912	1166	1166	1166	1166	37
311	20231031	140800	285197770	1165	1166	1166	1165	6506
312	20231031	140700	277617270	1166	1166	1166	1166	320
313	20231031	140600	277244150	1166	1166	1166	1166	5
314	20231031	140500	277238320	1166	1166	1166	1166	0
315	20231031	140400	277238320	1166	1165	1166	1165	3191
316	20231031	140300	273520795	1165	1167	1167	1165	6596
317	20231031	140200	265829964	1167	1167	1167	1167	8711
318	20231031	140100	255664227	1168	1168	1168	1168	0
319	20231031	140000	255664227	1168	1166	1168	1166	1355
320	20231031	135900	254082947	1166	1167	1167	1166	707
321	20231031	135800	253258579	1167	1167	1167	1167	0
322	20231031	135700	253258579	1167	1167	1167	1167	501
323	20231031	135600	252673912	1168	1168	1168	1168	0
324	20231031	135500	252673912	1168	1168	1168	1168	0
325	20231031	135400	252673912	1168	1168	1168	1168	3
326	20231031	135300	252670408	1168	1167	1168	1167	52
327	20231031	135200	252609690	1166	1166	1166	1166	731
328	20231031	135100	251757344	1167	1167	1167	1167	2
329	20231031	135000	251755010	1167	1167	1167	1167	38
330	20231031	134900	251710664	1167	1167	1167	1167	224
331	20231031	134800	251449256	1167	1167	1167	1167	170
332	20231031	134700	251250866	1167	1166	1167	1166	590
333	20231031	134600	250562664	1166	1167	1167	1166	52
334	20231031	134500	250502030	1167	1167	1167	1167	55
335	20231031	134400	250437845	1167	1167	1167	1167	139
336	20231031	134300	250275632	1167	1167	1167	1167	158
337	20231031	134200	250091246	1167	1167	1167	1167	1
338	20231031	134100	250090079	1166	1167	1167	1166	500
339	20231031	134000	249506875	1168	1168	1168	1168	102
340	20231031	133900	249387739	1168	1167	1168	1167	941
341	20231031	133800	248288692	1168	1169	1169	1168	212
342	20231031	133700	248041066	1169	1166	1170	1165	2189
343	20231031	133600	245486066	1166	1168	1168	1166	40278
344	20231031	133500	198518655	1168	1168	1168	1168	101
345	20231031	133400	198400687	1168	1168	1168	1168	0
346	20231031	133300	198400687	1168	1167	1168	1167	1504
347	20231031	133200	196645419	1168	1168	1168	1168	114
348	20231031	133100	196512267	1168	1168	1169	1167	1176
349	20231031	133000	195138610	1167	1168	1168	1167	206
350	20231031	132900	194898148	1168	1168	1168	1168	3
351	20231031	132800	194894644	1168	1168	1168	1168	2
352	20231031	132700	194892308	1167	1169	1169	1167	7370
353	20231031	132600	186291507	1168	1168	1168	1168	2208
354	20231031	132500	183712563	1168	1168	1168	1168	0
355	20231031	132400	183712563	1168	1168	1168	1168	0
356	20231031	132300	183712563	1168	1168	1168	1168	0
357	20231031	132200	183712563	1168	1168	1168	1168	0
358	20231031	132100	183712563	1168	1168	1168	1168	1100
359	20231031	132000	182427763	1169	1169	1169	1169	21
360	20231031	131900	182403214	1169	1169	1169	1169	0
361	20231031	131800	182403214	1169	1169	1169	1169	50
362	20231031	131700	182344764	1169	1169	1169	1169	1556
363	20231031	131600	180525800	1169	1169	1169	1169	460
364	20231031	131500	179988060	1169	1169	1169	1169	0
365	20231031	131400	179988060	1169	1169	1169	1169	0
366	20231031	131300	179988060	1169	1169	1169	1169	1
367	20231031	131200	179986891	1167	1168	1168	1167	660
368	20231031	131100	179216556	1168	1168	1168	1168	0
369	20231031	131000	179216556	1168	1168	1168	1168	499
370	20231031	130900	178633724	1168	1168	1168	1168	13
371	20231031	130800	178618540	1168	1168	1168	1168	90
372	20231031	130700	178513420	1168	1168	1168	1168	201
373	20231031	130600	178278652	1168	1168	1168	1168	13
374	20231031	130500	178263468	1168	1168	1168	1168	20
375	20231031	130400	178240108	1168	1168	1168	1168	545
376	20231031	130300	177603548	1168	1168	1168	1168	1091
377	20231031	130200	176329260	1168	1168	1168	1168	82
378	20231031	130100	176233484	1167	1168	1168	1167	410
379	20231031	130000	175755009	1168	1168	1168	1168	1
380	20231031	125900	175753841	1167	1168	1168	1167	417
381	20231031	125800	175267192	1168	1168	1168	1168	3
382	20231031	125700	175263688	1167	1167	1167	1167	0
383	20231031	125600	175263688	1167	1168	1168	1167	15056
384	20231031	125500	157693325	1167	1169	1169	1167	4051
385	20231031	125400	152961903	1168	1168	1168	1168	0
386	20231031	125300	152961903	1168	1168	1168	1168	0
387	20231031	125200	152961903	1168	1168	1168	1168	0
388	20231031	125100	152961903	1168	1169	1169	1168	1001
389	20231031	125000	151792734	1169	1169	1169	1169	538
390	20231031	124900	151163812	1169	1169	1169	1168	177
391	20231031	124800	150957049	1169	1170	1170	1169	218
392	20231031	124700	150702197	1169	1169	1169	1169	0
393	20231031	124600	150702197	1169	1169	1169	1169	0
394	20231031	124500	150702197	1169	1169	1169	1169	0
395	20231031	124400	150702197	1169	1169	1169	1169	128
396	20231031	124300	150552565	1169	1170	1170	1169	122
397	20231031	124200	150409942	1170	1170	1170	1170	3
398	20231031	124100	150406432	1170	1170	1170	1170	38
399	20231031	124000	150361972	1170	1169	1170	1169	716
400	20231031	123900	149524658	1170	1170	1170	1170	2
401	20231031	123800	149522318	1170	1170	1170	1170	7
402	20231031	123700	149514128	1170	1170	1170	1170	41
403	20231031	123600	149466158	1170	1170	1170	1169	165
404	20231031	123500	149273260	1170	1170	1170	1170	0
405	20231031	123400	149273260	1170	1170	1170	1170	50
406	20231031	123300	149214760	1170	1170	1170	1170	10
407	20231031	123200	149203060	1169	1169	1169	1169	0
408	20231031	123100	149203060	1169	1169	1169	1169	0
409	20231031	123000	149203060	1169	1169	1169	1169	0
410	20231031	122900	149203060	1169	1170	1170	1169	111
411	20231031	122800	149073299	1169	1170	1170	1169	8190
412	20231031	122700	139499047	1170	1170	1170	1170	611
413	20231031	122600	138784177	1170	1170	1170	1170	5
414	20231031	122500	138778327	1170	1170	1170	1170	278
415	20231031	122400	138453067	1170	1170	1170	1170	550
416	20231031	122300	137809567	1171	1171	1171	1171	0
417	20231031	122200	137809567	1171	1171	1171	1171	4
418	20231031	122100	137804883	1171	1171	1171	1171	63
419	20231031	122000	137731110	1171	1171	1171	1171	4
420	20231031	121900	137726426	1171	1171	1171	1171	200
421	20231031	121800	137492226	1171	1171	1171	1171	0
422	20231031	121700	137492226	1171	1171	1171	1171	1
423	20231031	121600	137491055	1171	1171	1171	1171	0
424	20231031	121500	137491055	1171	1171	1171	1171	2
425	20231031	121400	137488713	1171	1171	1171	1171	1
426	20231031	121300	137487542	1170	1170	1170	1170	0
427	20231031	121200	137487542	1170	1170	1170	1170	0
428	20231031	121100	137487542	1170	1170	1170	1170	0
429	20231031	121000	137487542	1170	1170	1170	1170	0
430	20231031	120900	137487542	1170	1170	1170	1170	0
431	20231031	120800	137487542	1170	1170	1170	1170	0
432	20231031	120700	137487542	1170	1170	1170	1170	75
433	20231031	120600	137399792	1170	1170	1170	1170	584
434	20231031	120500	136716512	1169	1170	1170	1169	3154
435	20231031	120400	133029098	1170	1170	1170	1170	491
436	20231031	120300	132454628	1170	1170	1170	1170	3
437	20231031	120200	132451118	1169	1170	1170	1169	2500
438	20231031	120100	129528565	1170	1171	1171	1170	1502
439	20231031	120000	127771223	1171	1171	1171	1171	101
440	20231031	115900	127652952	1171	1171	1171	1171	871
441	20231031	115800	126633011	1170	1171	1171	1170	10078
442	20231031	115700	114841750	1170	1170	1170	1170	0
443	20231031	115600	114841750	1170	1170	1170	1170	2754
444	20231031	115500	111619570	1170	1170	1170	1170	2500
445	20231031	115400	108694570	1171	1171	1171	1171	5
446	20231031	115300	108688715	1170	1172	1172	1170	8121
447	20231031	115200	99175479	1173	1173	1173	1173	500
448	20231031	115100	98588979	1173	1173	1173	1173	505
449	20231031	115000	97996614	1172	1172	1172	1172	0
450	20231031	114900	97996614	1172	1172	1172	1172	0
451	20231031	114800	97996614	1172	1172	1172	1172	0
452	20231031	114700	97996614	1172	1172	1172	1172	200
453	20231031	114600	97762214	1172	1172	1172	1172	0
454	20231031	114500	97762214	1172	1173	1173	1172	6869
455	20231031	114400	89711736	1173	1173	1173	1173	4
456	20231031	114300	89707044	1173	1173	1173	1173	0
457	20231031	114200	89707044	1173	1173	1173	1173	41
458	20231031	114100	89658951	1173	1173	1173	1173	0
459	20231031	114000	89658951	1173	1174	1174	1173	3552
460	20231031	113900	85492355	1174	1174	1174	1174	52
461	20231031	113800	85431307	1174	1174	1174	1174	0
462	20231031	113700	85431307	1174	1174	1174	1174	0
463	20231031	113600	85431307	1174	1174	1174	1174	0
464	20231031	113500	85431307	1174	1174	1174	1174	20
465	20231031	113400	85407827	1174	1174	1174	1174	0
466	20231031	113300	85407827	1174	1174	1174	1174	24
467	20231031	113200	85379651	1174	1174	1174	1174	0
468	20231031	113100	85379651	1174	1174	1174	1174	5
469	20231031	113000	85373781	1175	1175	1175	1175	0
470	20231031	112900	85373781	1175	1175	1175	1175	1
471	20231031	112800	85372606	1175	1175	1175	1175	0
472	20231031	112700	85372606	1175	1175	1175	1175	6
473	20231031	112600	85365556	1175	1175	1175	1175	2
474	20231031	112500	85363206	1175	1175	1175	1175	2
475	20231031	112400	85360856	1175	1175	1175	1175	2
476	20231031	112300	85358506	1174	1174	1174	1174	1
477	20231031	112200	85357332	1173	1173	1173	1173	0
478	20231031	112100	85357332	1173	1173	1173	1173	100
479	20231031	112000	85240032	1174	1173	1174	1173	600
480	20231031	111900	84535732	1174	1173	1174	1173	137
481	20231031	111800	84375006	1174	1174	1174	1174	551
482	20231031	111700	83728132	1174	1175	1175	1174	3003
483	20231031	111600	80202607	1175	1175	1175	1175	13
484	20231031	111500	80187332	1175	1175	1175	1175	0
485	20231031	111400	80187332	1175	1175	1175	1175	1
486	20231031	111300	80186157	1175	1175	1175	1175	100
487	20231031	111200	80068657	1175	1175	1175	1175	4060
488	20231031	111100	75298157	1175	1175	1175	1175	0
489	20231031	111000	75298157	1175	1175	1175	1175	5
490	20231031	110900	75292282	1175	1175	1175	1175	0
491	20231031	110800	75292282	1175	1175	1175	1175	0
492	20231031	110700	75292282	1175	1175	1175	1175	10
493	20231031	110600	75280532	1175	1175	1175	1175	2
494	20231031	110500	75278182	1174	1174	1174	1174	2
495	20231031	110400	75275834	1175	1175	1175	1175	0
496	20231031	110300	75275834	1175	1175	1175	1175	60
497	20231031	110200	75205334	1175	1175	1175	1175	0
498	20231031	110100	75205334	1175	1174	1175	1174	425
499	20231031	110000	74705984	1174	1174	1174	1174	45
500	20231031	105900	74653154	1175	1175	1175	1175	11
501	20231031	105800	74640229	1175	1175	1175	1175	10
502	20231031	105700	74628479	1175	1175	1175	1175	25
503	20231031	105600	74599104	1175	1175	1175	1175	21
504	20231031	105500	74574429	1175	1175	1175	1175	46
505	20231031	105400	74520379	1175	1175	1175	1175	65
506	20231031	105300	74444004	1175	1175	1175	1175	72
507	20231031	105200	74359404	1175	1175	1175	1175	21
508	20231031	105100	74334729	1175	1175	1175	1175	11
509	20231031	105000	74321804	1175	1175	1175	1175	22
510	20231031	104900	74295954	1175	1175	1175	1175	122
511	20231031	104800	74152604	1175	1175	1175	1175	21
512	20231031	104700	74127929	1175	1175	1175	1175	11
513	20231031	104600	74115004	1175	1175	1175	1175	24
514	20231031	104500	74086804	1175	1175	1175	1175	24
515	20231031	104400	74058604	1175	1175	1175	1175	11
516	20231031	104300	74045679	1175	1175	1175	1175	21
517	20231031	104200	74021004	1175	1175	1175	1175	52
518	20231031	104100	73959904	1175	1176	1176	1175	1552
519	20231031	104000	72136293	1176	1176	1176	1176	51
520	20231031	103900	72076317	1176	1176	1176	1176	25
521	20231031	103800	72046917	1176	1176	1176	1176	106
522	20231031	103700	71922261	1176	1176	1176	1176	33
523	20231031	103600	71883453	1175	1175	1175	1175	1043
524	20231031	103500	70657928	1175	1175	1175	1175	34
525	20231031	103400	70617978	1175	1175	1175	1175	28
526	20231031	103300	70585078	1175	1175	1175	1175	214
527	20231031	103200	70333628	1175	1174	1175	1174	1015
528	20231031	103100	69141958	1175	1175	1175	1175	0
529	20231031	103000	69141958	1175	1175	1175	1175	8
530	20231031	102900	69132558	1175	1175	1175	1175	10
531	20231031	102800	69120808	1175	1175	1175	1175	0
532	20231031	102700	69120808	1175	1175	1175	1175	2558
533	20231031	102600	66115158	1174	1174	1174	1174	1917
534	20231031	102500	63864600	1174	1174	1174	1174	0
535	20231031	102400	63864600	1174	1174	1174	1174	377
536	20231031	102300	63422002	1174	1174	1174	1174	353
537	20231031	102200	63007580	1174	1174	1174	1174	656
538	20231031	102100	62237436	1173	1174	1174	1173	169
539	20231031	102000	62039080	1174	1174	1174	1173	646
540	20231031	101900	61280727	1174	1174	1174	1174	444
541	20231031	101800	60759471	1175	1175	1175	1174	3989
542	20231031	101700	56076383	1175	1175	1175	1175	2
543	20231031	101600	56074033	1176	1176	1176	1176	100
544	20231031	101500	55956433	1176	1176	1176	1176	130
545	20231031	101400	55803553	1175	1175	1175	1175	0
546	20231031	101300	55803553	1175	1176	1176	1175	2084
547	20231031	101200	53354813	1176	1176	1176	1176	918
548	20231031	101100	52275245	1176	1176	1176	1176	808
549	20231031	101000	51325037	1176	1176	1176	1176	35
550	20231031	100900	51283877	1177	1177	1177	1177	20
551	20231031	100800	51260337	1177	1177	1177	1177	8
552	20231031	100700	51250921	1177	1177	1177	1177	2
553	20231031	100600	51248567	1176	1176	1176	1176	50
554	20231031	100500	51189767	1176	1176	1177	1176	339
555	20231031	100400	50790968	1176	1176	1176	1176	0
556	20231031	100300	50790968	1176	1176	1176	1176	1
557	20231031	100200	50789792	1176	1176	1176	1176	0
558	20231031	100100	50789792	1176	1176	1176	1176	1005
559	20231031	100000	49607912	1176	1176	1176	1176	85
560	20231031	095900	49507952	1175	1175	1175	1175	550
561	20231031	095800	48861702	1174	1174	1174	1174	0
562	20231031	095700	48861702	1174	1174	1174	1174	0
563	20231031	095600	48861702	1174	1174	1174	1174	0
564	20231031	095500	48861702	1174	1175	1175	1174	900
565	20231031	095400	47805091	1174	1175	1175	1174	5444
566	20231031	095300	41408439	1176	1176	1176	1175	1214
567	20231031	095200	39980921	1176	1176	1176	1176	0
568	20231031	095100	39980921	1176	1176	1176	1176	0
569	20231031	095000	39980921	1176	1176	1176	1176	0
570	20231031	094900	39980921	1176	1176	1176	1176	0
571	20231031	094800	39980921	1176	1177	1177	1176	1037
572	20231031	094700	38761403	1178	1178	1178	1178	43
573	20231031	094600	38710749	1178	1178	1178	1178	0
574	20231031	094500	38710749	1178	1178	1178	1178	11
575	20231031	094400	38697791	1176	1176	1176	1176	670
576	20231031	094300	37909871	1176	1176	1176	1176	7
577	20231031	094200	37901639	1178	1176	1178	1176	3334
578	20231031	094100	33980853	1176	1176	1176	1176	0
579	20231031	094000	33980853	1176	1176	1176	1176	2
580	20231031	093900	33978501	1176	1178	1178	1176	80
581	20231031	093800	33884333	1177	1177	1177	1177	758
582	20231031	093700	32992167	1177	1178	1178	1177	675
583	20231031	093600	32197691	1177	1177	1177	1177	25
584	20231031	093500	32168266	1177	1177	1177	1177	58
585	20231031	093400	32100000	1178	1178	1178	1177	117
586	20231031	093300	31962208	1178	1179	1179	1177	1138
587	20231031	093200	30622603	1179	1179	1179	1179	11
588	20231031	093100	30609634	1179	1179	1179	1179	3
589	20231031	093000	30606097	1179	1179	1179	1179	0
590	20231031	092900	30606097	1179	1179	1179	1179	0
591	20231031	092800	30606097	1179	1179	1179	1177	35
592	20231031	092700	30564891	1178	1178	1178	1178	505
593	20231031	092600	29970001	1177	1177	1177	1177	919
594	20231031	092500	28888338	1178	1178	1178	1178	559
595	20231031	092400	28229836	1178	1178	1178	1178	584
596	20231031	092300	27541884	1179	1178	1180	1178	93
597	20231031	092200	27432289	1178	1179	1179	1178	55
598	20231031	092100	27367490	1178	1178	1178	1178	0
599	20231031	092000	27367490	1178	1178	1178	1178	0
600	20231031	091900	27367490	1178	1179	1179	1178	529
601	20231031	091800	26743811	1179	1179	1179	1179	549
602	20231031	091700	26096540	1178	1178	1180	1178	4771
603	20231031	091600	20476239	1179	1179	1179	1179	2870
604	20231031	091500	17092509	1179	1180	1180	1179	83
605	20231031	091400	16994642	1179	1179	1179	1179	75
606	20231031	091300	16906217	1179	1179	1179	1179	182
607	20231031	091200	16691639	1179	1180	1180	1179	1408
608	20231031	091100	15030372	1180	1180	1180	1180	1069
609	20231031	091000	13768952	1180	1180	1180	1179	106
610	20231031	090900	13643972	1180	1179	1180	1178	166
611	20231031	090800	13448284	1178	1180	1180	1178	115
612	20231031	090700	13312812	1178	1178	1178	1178	117
613	20231031	090600	13174986	1180	1180	1180	1180	112
614	20231031	090500	13042826	1177	1181	1181	1177	2968
615	20231031	090400	9545986	1181	1181	1181	1180	121
616	20231031	090300	9403135	1180	1180	1180	1180	425
617	20231031	090200	8901635	1180	1181	1181	1180	284
618	20231031	090100	8566315	1181	1179	1181	1179	5149
619	20231031	090000	2493585	1179	1179	1179	1179	2115