KissMeData/154040/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	202400	140536040	1697	1697	1697	1697	2112
3	20231031	202300	140536040	1697	1697	1697	1697	0
4	20231031	202200	140536040	1697	1697	1697	1697	0
5	20231031	202100	140536040	1697	1697	1697	1697	0
6	20231031	202000	140536040	1697	1697	1697	1697	0
7	20231031	201900	140536040	1697	1697	1697	1697	0
8	20231031	201800	140536040	1697	1697	1697	1697	0
9	20231031	201700	140536040	1697	1697	1697	1697	0
10	20231031	201600	140536040	1697	1697	1697	1697	0
11	20231031	201500	140536040	1697	1697	1697	1697	0
12	20231031	201400	140536040	1697	1697	1697	1697	0
13	20231031	201300	140536040	1697	1697	1697	1697	0
14	20231031	201200	140536040	1697	1697	1697	1697	0
15	20231031	201100	140536040	1697	1697	1697	1697	0
16	20231031	201000	140536040	1697	1697	1697	1697	0
17	20231031	200900	140536040	1697	1697	1697	1697	0
18	20231031	200800	140536040	1697	1697	1697	1697	0
19	20231031	200700	140536040	1697	1697	1697	1697	0
20	20231031	200600	140536040	1697	1697	1697	1697	0
21	20231031	200500	140536040	1697	1697	1697	1697	0
22	20231031	200400	140536040	1697	1697	1697	1697	0
23	20231031	200300	140536040	1697	1697	1697	1697	0
24	20231031	200200	140536040	1697	1697	1697	1697	0
25	20231031	200100	140536040	1697	1697	1697	1697	0
26	20231031	200000	140536040	1697	1697	1697	1697	0
27	20231031	195900	140536040	1697	1697	1697	1697	0
28	20231031	195800	140536040	1697	1697	1697	1697	0
29	20231031	195700	140536040	1697	1697	1697	1697	0
30	20231031	195600	140536040	1697	1697	1697	1697	0
31	20231031	195500	140536040	1697	1697	1697	1697	0
32	20231031	195400	140536040	1697	1697	1697	1697	2112
33	20231031	195300	140536040	1697	1697	1697	1697	0
34	20231031	195200	140536040	1697	1697	1697	1697	0
35	20231031	195100	140536040	1697	1697	1697	1697	0
36	20231031	195000	140536040	1697	1697	1697	1697	0
37	20231031	194900	140536040	1697	1697	1697	1697	0
38	20231031	194800	140536040	1697	1697	1697	1697	0
39	20231031	194700	140536040	1697	1697	1697	1697	0
40	20231031	194600	140536040	1697	1697	1697	1697	0
41	20231031	194500	140536040	1697	1697	1697	1697	0
42	20231031	194400	140536040	1697	1697	1697	1697	0
43	20231031	194300	140536040	1697	1697	1697	1697	0
44	20231031	194200	140536040	1697	1697	1697	1697	0
45	20231031	194100	140536040	1697	1697	1697	1697	0
46	20231031	194000	140536040	1697	1697	1697	1697	0
47	20231031	193900	140536040	1697	1697	1697	1697	0
48	20231031	193800	140536040	1697	1697	1697	1697	0
49	20231031	193700	140536040	1697	1697	1697	1697	0
50	20231031	193600	140536040	1697	1697	1697	1697	0
51	20231031	193500	140536040	1697	1697	1697	1697	0
52	20231031	193400	140536040	1697	1697	1697	1697	0
53	20231031	193300	140536040	1697	1697	1697	1697	0
54	20231031	193200	140536040	1697	1697	1697	1697	0
55	20231031	193100	140536040	1697	1697	1697	1697	0
56	20231031	193000	140536040	1697	1697	1697	1697	0
57	20231031	192900	140536040	1697	1697	1697	1697	0
58	20231031	192800	140536040	1697	1697	1697	1697	0
59	20231031	192700	140536040	1697	1697	1697	1697	0
60	20231031	192600	140536040	1697	1697	1697	1697	0
61	20231031	192500	140536040	1697	1697	1697	1697	0
62	20231031	192400	140536040	1697	1697	1697	1697	2112
63	20231031	192300	140536040	1697	1697	1697	1697	0
64	20231031	192200	140536040	1697	1697	1697	1697	0
65	20231031	192100	140536040	1697	1697	1697	1697	0
66	20231031	192000	140536040	1697	1697	1697	1697	0
67	20231031	191900	140536040	1697	1697	1697	1697	0
68	20231031	191800	140536040	1697	1697	1697	1697	0
69	20231031	191700	140536040	1697	1697	1697	1697	0
70	20231031	191600	140536040	1697	1697	1697	1697	0
71	20231031	191500	140536040	1697	1697	1697	1697	0
72	20231031	191400	140536040	1697	1697	1697	1697	0
73	20231031	191300	140536040	1697	1697	1697	1697	0
74	20231031	191200	140536040	1697	1697	1697	1697	0
75	20231031	191100	140536040	1697	1697	1697	1697	0
76	20231031	191000	140536040	1697	1697	1697	1697	0
77	20231031	190900	140536040	1697	1697	1697	1697	0
78	20231031	190800	140536040	1697	1697	1697	1697	0
79	20231031	190700	140536040	1697	1697	1697	1697	0
80	20231031	190600	140536040	1697	1697	1697	1697	0
81	20231031	190500	140536040	1697	1697	1697	1697	0
82	20231031	190400	140536040	1697	1697	1697	1697	0
83	20231031	190300	140536040	1697	1697	1697	1697	0
84	20231031	190200	140536040	1697	1697	1697	1697	0
85	20231031	190100	140536040	1697	1697	1697	1697	0
86	20231031	190000	140536040	1697	1697	1697	1697	0
87	20231031	185900	140536040	1697	1697	1697	1697	0
88	20231031	185800	140536040	1697	1697	1697	1697	0
89	20231031	185700	140536040	1697	1697	1697	1697	0
90	20231031	185600	140536040	1697	1697	1697	1697	0
91	20231031	185500	140536040	1697	1697	1697	1697	0
92	20231031	185400	140536040	1697	1697	1697	1697	2112
93	20231031	185300	140536040	1697	1697	1697	1697	0
94	20231031	185200	140536040	1697	1697	1697	1697	0
95	20231031	185100	140536040	1697	1697	1697	1697	0
96	20231031	185000	140536040	1697	1697	1697	1697	0
97	20231031	184900	140536040	1697	1697	1697	1697	0
98	20231031	184800	140536040	1697	1697	1697	1697	0
99	20231031	184700	140536040	1697	1697	1697	1697	0
100	20231031	184600	140536040	1697	1697	1697	1697	0
101	20231031	184500	140536040	1697	1697	1697	1697	0
102	20231031	184400	140536040	1697	1697	1697	1697	0
103	20231031	184300	140536040	1697	1697	1697	1697	0
104	20231031	184200	140536040	1697	1697	1697	1697	0
105	20231031	184100	140536040	1697	1697	1697	1697	0
106	20231031	184000	140536040	1697	1697	1697	1697	0
107	20231031	183900	140536040	1697	1697	1697	1697	0
108	20231031	183800	140536040	1697	1697	1697	1697	0
109	20231031	183700	140536040	1697	1697	1697	1697	0
110	20231031	183600	140536040	1697	1697	1697	1697	0
111	20231031	183500	140536040	1697	1697	1697	1697	0
112	20231031	183400	140536040	1697	1697	1697	1697	0
113	20231031	183300	140536040	1697	1697	1697	1697	0
114	20231031	183200	140536040	1697	1697	1697	1697	0
115	20231031	183100	140536040	1697	1697	1697	1697	0
116	20231031	183000	140536040	1697	1697	1697	1697	0
117	20231031	182900	140536040	1697	1697	1697	1697	0
118	20231031	182800	140536040	1697	1697	1697	1697	0
119	20231031	182700	140536040	1697	1697	1697	1697	0
120	20231031	182600	140536040	1697	1697	1697	1697	0
121	20231031	182500	140536040	1697	1697	1697	1697	0
122	20231031	182400	140536040	1697	1697	1697	1697	2112
123	20231031	182300	140536040	1697	1697	1697	1697	0
124	20231031	182200	140536040	1697	1697	1697	1697	0
125	20231031	182100	140536040	1697	1697	1697	1697	0
126	20231031	182000	140536040	1697	1697	1697	1697	0
127	20231031	181900	140536040	1697	1697	1697	1697	0
128	20231031	181800	140536040	1697	1697	1697	1697	0
129	20231031	181700	140536040	1697	1697	1697	1697	0
130	20231031	181600	140536040	1697	1697	1697	1697	0
131	20231031	181500	140536040	1697	1697	1697	1697	0
132	20231031	181400	140536040	1697	1697	1697	1697	0
133	20231031	181300	140536040	1697	1697	1697	1697	0
134	20231031	181200	140536040	1697	1697	1697	1697	0
135	20231031	181100	140536040	1697	1697	1697	1697	0
136	20231031	181000	140536040	1697	1697	1697	1697	0
137	20231031	180900	140536040	1697	1697	1697	1697	0
138	20231031	180800	140536040	1697	1697	1697	1697	0
139	20231031	180700	140536040	1697	1697	1697	1697	0
140	20231031	180600	140536040	1697	1697	1697	1697	0
141	20231031	180500	140536040	1697	1697	1697	1697	0
142	20231031	180400	140536040	1697	1697	1697	1697	0
143	20231031	180300	140536040	1697	1697	1697	1697	0
144	20231031	180200	140536040	1697	1697	1697	1697	0
145	20231031	180100	140536040	1697	1697	1697	1697	0
146	20231031	180000	140536040	1697	1697	1697	1697	0
147	20231031	175900	140536040	1697	1697	1697	1697	0
148	20231031	175800	140536040	1697	1697	1697	1697	0
149	20231031	175700	140536040	1697	1697	1697	1697	0
150	20231031	175600	140536040	1697	1697	1697	1697	0
151	20231031	175500	140536040	1697	1697	1697	1697	0
152	20231031	175400	140536040	1697	1697	1697	1697	2112
153	20231031	175300	140536040	1697	1697	1697	1697	0
154	20231031	175200	140536040	1697	1697	1697	1697	0
155	20231031	175100	140536040	1697	1697	1697	1697	0
156	20231031	175000	140536040	1697	1697	1697	1697	0
157	20231031	174900	140536040	1697	1697	1697	1697	0
158	20231031	174800	140536040	1697	1697	1697	1697	0
159	20231031	174700	140536040	1697	1697	1697	1697	0
160	20231031	174600	140536040	1697	1697	1697	1697	0
161	20231031	174500	140536040	1697	1697	1697	1697	0
162	20231031	174400	140536040	1697	1697	1697	1697	0
163	20231031	174300	140536040	1697	1697	1697	1697	0
164	20231031	174200	140536040	1697	1697	1697	1697	0
165	20231031	174100	140536040	1697	1697	1697	1697	0
166	20231031	174000	140536040	1697	1697	1697	1697	0
167	20231031	173900	140536040	1697	1697	1697	1697	0
168	20231031	173800	140536040	1697	1697	1697	1697	0
169	20231031	173700	140536040	1697	1697	1697	1697	0
170	20231031	173600	140536040	1697	1697	1697	1697	0
171	20231031	173500	140536040	1697	1697	1697	1697	0
172	20231031	173400	140536040	1697	1697	1697	1697	0
173	20231031	173300	140536040	1697	1697	1697	1697	0
174	20231031	173200	140536040	1697	1697	1697	1697	0
175	20231031	173100	140536040	1697	1697	1697	1697	0
176	20231031	173000	140536040	1697	1697	1697	1697	0
177	20231031	172900	140536040	1697	1697	1697	1697	0
178	20231031	172800	140536040	1697	1697	1697	1697	0
179	20231031	172700	140536040	1697	1697	1697	1697	0
180	20231031	172600	140536040	1697	1697	1697	1697	0
181	20231031	172500	140536040	1697	1697	1697	1697	0
182	20231031	172400	140536040	1697	1697	1697	1697	2112
183	20231031	172300	140536040	1697	1697	1697	1697	0
184	20231031	172200	140536040	1697	1697	1697	1697	0
185	20231031	172100	140536040	1697	1697	1697	1697	0
186	20231031	172000	140536040	1697	1697	1697	1697	0
187	20231031	171900	140536040	1697	1697	1697	1697	0
188	20231031	171800	140536040	1697	1697	1697	1697	0
189	20231031	171700	140536040	1697	1697	1697	1697	0
190	20231031	171600	140536040	1697	1697	1697	1697	0
191	20231031	171500	140536040	1697	1697	1697	1697	0
192	20231031	171400	140536040	1697	1697	1697	1697	0
193	20231031	171300	140536040	1697	1697	1697	1697	0
194	20231031	171200	140536040	1697	1697	1697	1697	0
195	20231031	171100	140536040	1697	1697	1697	1697	0
196	20231031	171000	140536040	1697	1697	1697	1697	0
197	20231031	170900	140536040	1697	1697	1697	1697	0
198	20231031	170800	140536040	1697	1697	1697	1697	0
199	20231031	170700	140536040	1697	1697	1697	1697	0
200	20231031	170600	140536040	1697	1697	1697	1697	0
201	20231031	170500	140536040	1697	1697	1697	1697	0
202	20231031	170400	140536040	1697	1697	1697	1697	0
203	20231031	170300	140536040	1697	1697	1697	1697	0
204	20231031	170200	140536040	1697	1697	1697	1697	0
205	20231031	170100	140536040	1697	1697	1697	1697	0
206	20231031	170000	140536040	1697	1697	1697	1697	0
207	20231031	165900	140536040	1697	1697	1697	1697	0
208	20231031	165800	140536040	1697	1697	1697	1697	0
209	20231031	165700	140536040	1697	1697	1697	1697	0
210	20231031	165600	140536040	1697	1697	1697	1697	0
211	20231031	165500	140536040	1697	1697	1697	1697	0
212	20231031	165400	140536040	1697	1697	1697	1697	2112
213	20231031	165300	140536040	1697	1697	1697	1697	0
214	20231031	165200	140536040	1697	1697	1697	1697	0
215	20231031	165100	140536040	1697	1697	1697	1697	0
216	20231031	165000	140536040	1697	1697	1697	1697	0
217	20231031	164900	140536040	1697	1697	1697	1697	0
218	20231031	164800	140536040	1697	1697	1697	1697	0
219	20231031	164700	140536040	1697	1697	1697	1697	0
220	20231031	164600	140536040	1697	1697	1697	1697	0
221	20231031	164500	140536040	1697	1697	1697	1697	0
222	20231031	164400	140536040	1697	1697	1697	1697	0
223	20231031	164300	140536040	1697	1697	1697	1697	0
224	20231031	164200	140536040	1697	1697	1697	1697	0
225	20231031	164100	140536040	1697	1697	1697	1697	0
226	20231031	164000	140536040	1697	1697	1697	1697	0
227	20231031	163900	140536040	1697	1697	1697	1697	0
228	20231031	163800	140536040	1697	1697	1697	1697	0
229	20231031	163700	140536040	1697	1697	1697	1697	0
230	20231031	163600	140536040	1697	1697	1697	1697	0
231	20231031	163500	140536040	1697	1697	1697	1697	0
232	20231031	163400	140536040	1697	1697	1697	1697	0
233	20231031	163300	140536040	1697	1697	1697	1697	0
234	20231031	163200	140536040	1697	1697	1697	1697	0
235	20231031	163100	140536040	1697	1697	1697	1697	0
236	20231031	163000	140536040	1697	1697	1697	1697	0
237	20231031	162900	140536040	1697	1697	1697	1697	0
238	20231031	162800	140536040	1697	1697	1697	1697	0
239	20231031	162700	140536040	1697	1697	1697	1697	0
240	20231031	162600	140536040	1697	1697	1697	1697	0
241	20231031	162500	140536040	1697	1697	1697	1697	0
242	20231031	162400	140536040	1697	1697	1697	1697	2112
243	20231031	162300	140536040	1697	1697	1697	1697	0
244	20231031	162200	140536040	1697	1697	1697	1697	0
245	20231031	162100	140536040	1697	1697	1697	1697	0
246	20231031	162000	140536040	1697	1697	1697	1697	0
247	20231031	161900	140536040	1697	1697	1697	1697	0
248	20231031	161800	140536040	1697	1697	1697	1697	0
249	20231031	161700	140536040	1697	1697	1697	1697	0
250	20231031	161600	140536040	1697	1697	1697	1697	0
251	20231031	161500	140536040	1697	1697	1697	1697	0
252	20231031	161400	140536040	1697	1697	1697	1697	0
253	20231031	161300	140536040	1697	1697	1697	1697	0
254	20231031	161200	140536040	1697	1697	1697	1697	0
255	20231031	161100	140536040	1697	1697	1697	1697	0
256	20231031	161000	140536040	1697	1697	1697	1697	0
257	20231031	160900	140536040	1697	1697	1697	1697	0
258	20231031	160800	140536040	1697	1697	1697	1697	0
259	20231031	160700	140536040	1697	1697	1697	1697	0
260	20231031	160600	140536040	1697	1697	1697	1697	0
261	20231031	160500	140536040	1697	1697	1697	1697	0
262	20231031	160400	140536040	1697	1697	1697	1697	0
263	20231031	160300	140536040	1697	1697	1697	1697	0
264	20231031	160200	140536040	1697	1697	1697	1697	0
265	20231031	160100	140536040	1697	1697	1697	1697	0
266	20231031	160000	140536040	1697	1697	1697	1697	0
267	20231031	155900	140536040	1697	1697	1697	1697	0
268	20231031	155800	140536040	1697	1697	1697	1697	0
269	20231031	155700	140536040	1697	1697	1697	1697	0
270	20231031	155600	140536040	1697	1697	1697	1697	0
271	20231031	155500	140536040	1697	1697	1697	1697	0
272	20231031	155400	140536040	1697	1697	1697	1697	2112
273	20231031	155300	140536040	1697	1697	1697	1697	0
274	20231031	155200	140536040	1697	1697	1697	1697	0
275	20231031	155100	140536040	1697	1697	1697	1697	0
276	20231031	155000	140536040	1697	1697	1697	1697	0
277	20231031	154900	140536040	1697	1697	1697	1697	0
278	20231031	154800	140536040	1697	1697	1697	1697	0
279	20231031	154700	140536040	1697	1697	1697	1697	0
280	20231031	154600	140536040	1697	1697	1697	1697	0
281	20231031	154500	140536040	1697	1697	1697	1697	0
282	20231031	154400	140536040	1697	1697	1697	1697	0
283	20231031	154300	140536040	1697	1697	1697	1697	0
284	20231031	154200	140536040	1697	1697	1697	1697	0
285	20231031	154100	140536040	1697	1697	1697	1697	0
286	20231031	154000	140536040	1697	1697	1697	1697	0
287	20231031	153900	140536040	1697	1697	1697	1697	0
288	20231031	153800	140536040	1697	1697	1697	1697	0
289	20231031	153700	140536040	1697	1697	1697	1697	0
290	20231031	153600	140536040	1697	1697	1697	1697	0
291	20231031	153500	140536040	1697	1697	1697	1697	0
292	20231031	153400	140536040	1697	1697	1697	1697	0
293	20231031	153300	140536040	1697	1697	1697	1697	0
294	20231031	153200	140536040	1697	1697	1697	1697	0
295	20231031	153100	140536040	1697	1697	1697	1697	0
296	20231031	153000	140536040	1697	1697	1697	1697	2112
297	20231031	152900	136951976	1700	1700	1700	1700	0
298	20231031	152800	136951976	1700	1700	1700	1700	0
299	20231031	152700	136951976	1700	1700	1700	1700	0
300	20231031	152600	136951976	1700	1700	1700	1700	0
301	20231031	152500	136951976	1700	1700	1700	1700	0
302	20231031	152400	136951976	1700	1700	1700	1700	0
303	20231031	152300	136951976	1700	1700	1700	1700	0
304	20231031	152200	136951976	1700	1700	1700	1700	0
305	20231031	152100	136951976	1700	1700	1700	1700	0
306	20231031	152000	136951976	1700	1700	1700	1700	0
307	20231031	151900	136951976	1700	1701	1702	1700	1540
308	20231031	151800	134333895	1700	1700	1700	1700	142
309	20231031	151700	134092495	1700	1701	1708	1700	239
310	20231031	151600	133686177	1700	1699	1700	1699	12
311	20231031	151500	133665783	1699	1699	1699	1699	61
312	20231031	151400	133562144	1699	1699	1699	1699	12
313	20231031	151300	133541756	1699	1700	1700	1699	14
314	20231031	151200	133517968	1699	1700	1700	1699	25
315	20231031	151100	133475480	1700	1700	1700	1700	157
316	20231031	151000	133208580	1700	1700	1700	1700	12
317	20231031	150900	133188180	1700	1700	1700	1700	14
318	20231031	150800	133164380	1700	1700	1700	1700	14
319	20231031	150700	133140580	1700	1700	1700	1700	12
320	20231031	150600	133120180	1700	1700	1700	1700	14
321	20231031	150500	133096380	1700	1699	1700	1699	12
322	20231031	150400	133075986	1699	1698	1699	1698	14
323	20231031	150300	133052207	1698	1700	1706	1698	295
324	20231031	150200	132550294	1700	1699	1700	1698	14
325	20231031	150100	132526502	1698	1698	1699	1698	3730
326	20231031	150000	126192893	1698	1698	1698	1698	14
327	20231031	145900	126169121	1698	1698	1698	1697	12
328	20231031	145800	126148748	1697	1699	1708	1696	2319
329	20231031	145700	122212479	1699	1701	1708	1699	15
330	20231031	145600	122186971	1701	1702	1702	1701	12
331	20231031	145500	122166558	1701	1701	1702	1701	14
332	20231031	145400	122142743	1701	1703	1703	1701	47
333	20231031	145300	122062726	1703	1703	1703	1703	14
334	20231031	145200	122038884	1703	1703	1709	1703	13
335	20231031	145100	122016739	1709	1701	1709	1701	15
336	20231031	145000	121991216	1700	1697	1700	1697	1486
337	20231031	144900	119465554	1697	1697	1697	1697	14
338	20231031	144800	119441796	1697	1697	1697	1697	12
339	20231031	144700	119421432	1697	1697	1697	1697	16
340	20231031	144600	119394280	1696	1697	1699	1696	114
341	20231031	144500	119200630	1697	1698	1698	1697	1073
342	20231031	144400	117379667	1699	1700	1701	1699	330
343	20231031	144300	116818795	1699	1699	1699	1699	12
344	20231031	144200	116798407	1699	1701	1701	1699	14
345	20231031	144100	116774611	1701	1702	1702	1701	12
346	20231031	144000	116754198	1701	1702	1702	1701	14
347	20231031	143900	116730378	1701	1701	1701	1701	12
348	20231031	143800	116709966	1701	1701	1701	1701	144
349	20231031	143700	116465022	1701	1701	1701	1701	14
350	20231031	143600	116441208	1698	1699	1699	1698	12
351	20231031	143500	116420831	1700	1705	1706	1700	4112
352	20231031	143400	109419282	1699	1698	1699	1698	12
353	20231031	143300	109398900	1698	1699	1699	1698	14
354	20231031	143200	109375121	1699	1698	1699	1698	12
355	20231031	143100	109354739	1711	1703	1711	1696	1526
356	20231031	143000	106762274	1703	1701	1712	1699	4052
357	20231031	142900	99873322	1702	1704	1704	1702	1662
358	20231031	142800	97043677	1704	1715	1715	1704	408
359	20231031	142700	96346807	1714	1707	1714	1704	115
360	20231031	142600	96150313	1704	1704	1704	1704	15
361	20231031	142500	96124753	1707	1710	1711	1704	34
362	20231031	142400	96066687	1704	1710	1711	1704	87
363	20231031	142300	95918000	1710	1711	1711	1704	85
364	20231031	142200	95772685	1704	1711	1711	1704	38
365	20231031	142100	95707863	1711	1704	1711	1704	27
366	20231031	142000	95661750	1711	1711	1711	1704	42
367	20231031	141900	95589986	1704	1704	1711	1704	13
368	20231031	141800	95567827	1704	1704	1711	1704	15
369	20231031	141700	95542260	1703	1704	1711	1703	23
370	20231031	141600	95503000	1711	1706	1711	1703	92
371	20231031	141500	95346077	1703	1703	1703	1703	14
372	20231031	141400	95322235	1705	1705	1705	1703	1866
373	20231031	141300	92141408	1705	1705	1705	1705	14
374	20231031	141200	92117538	1705	1706	1706	1705	749
375	20231031	141100	90839800	1706	1706	1706	1706	14
376	20231031	141000	90815916	1706	1706	1706	1706	12
377	20231031	140900	90795444	1706	1708	1708	1706	14
378	20231031	140800	90771550	1707	1713	1713	1706	91
379	20231031	140700	90616217	1706	1706	1706	1706	14
380	20231031	140600	90592333	1706	1706	1706	1706	14
381	20231031	140500	90568449	1714	1707	1714	1706	626
382	20231031	140400	89499110	1708	1710	1710	1708	231
383	20231031	140300	89104346	1710	1710	1710	1710	12
384	20231031	140200	89083826	1710	1710	1710	1710	14
385	20231031	140100	89059886	1710	1711	1711	1710	12
386	20231031	140000	89039364	1710	1710	1710	1710	14
387	20231031	135900	89015424	1709	1710	1710	1709	12
388	20231031	135800	88994911	1709	1710	1716	1709	62
389	20231031	135700	88888612	1709	1710	1711	1709	85
390	20231031	135600	88743308	1709	1710	1710	1709	44
391	20231031	135500	88668082	1709	1709	1710	1709	469
392	20231031	135400	87866555	1711	1710	1711	1709	13
393	20231031	135300	87844334	1709	1710	1711	1709	14
394	20231031	135200	87820405	1709	1710	1710	1709	60
395	20231031	135100	87717863	1709	1709	1709	1709	14
396	20231031	135000	87693937	1709	1709	1709	1709	12
397	20231031	134900	87673429	1709	1709	1709	1709	14
398	20231031	134800	87649503	1709	1709	1709	1709	12
399	20231031	134700	87628995	1708	1708	1708	1708	14
400	20231031	134600	87605083	1708	1708	1708	1708	12
401	20231031	134500	87584587	1708	1711	1711	1707	417
402	20231031	134400	86871149	1707	1710	1710	1707	19
403	20231031	134300	86838701	1707	1707	1707	1707	12
404	20231031	134200	86818217	1707	1707	1707	1707	14
405	20231031	134100	86794319	1707	1707	1707	1707	12
406	20231031	134000	86773835	1707	1707	1707	1707	14
407	20231031	133900	86749937	1707	1707	1707	1707	12
408	20231031	133800	86729453	1707	1707	1707	1707	14
409	20231031	133700	86705555	1707	1707	1707	1707	12
410	20231031	133600	86685071	1707	1707	1707	1707	14
411	20231031	133500	86661173	1707	1707	1707	1707	14
412	20231031	133400	86637275	1707	1707	1707	1707	12
413	20231031	133300	86616791	1707	1711	1711	1707	209
414	20231031	133200	86259468	1711	1711	1711	1711	12
415	20231031	133100	86238936	1711	1711	1711	1711	14
416	20231031	133000	86214982	1711	1711	1711	1711	12
417	20231031	132900	86194450	1711	1711	1711	1711	14
418	20231031	132800	86170496	1711	1711	1711	1711	12
419	20231031	132700	86149964	1711	1711	1711	1711	14
420	20231031	132600	86126010	1711	1711	1711	1711	12
421	20231031	132500	86105478	1711	1711	1711	1711	14
422	20231031	132400	86081524	1711	1711	1711	1711	14
423	20231031	132300	86057570	1711	1711	1711	1711	12
424	20231031	132200	86037038	1711	1712	1712	1711	1066
425	20231031	132100	84212228	1712	1714	1714	1712	367
426	20231031	132000	83583202	1714	1714	1714	1714	14
427	20231031	131900	83559206	1714	1714	1715	1714	12
428	20231031	131800	83538637	1714	1714	1715	1714	14
429	20231031	131700	83514640	1714	1715	1715	1714	12
430	20231031	131600	83494071	1714	1713	1714	1712	14
431	20231031	131500	83470084	1712	1715	1715	1712	17
432	20231031	131400	83440965	1715	1717	1717	1710	140
433	20231031	131300	83200756	1706	1706	1707	1706	14
434	20231031	131200	83176871	1705	1705	1706	1705	12
435	20231031	131100	83156410	1705	1705	1706	1705	14
436	20231031	131000	83132539	1704	1704	1705	1704	12
437	20231031	130900	83112090	1704	1704	1705	1704	14
438	20231031	130800	83088233	1704	1705	1705	1704	12
439	20231031	130700	83067784	1704	1706	1706	1704	14
440	20231031	130600	83043917	1705	1706	1718	1705	23
441	20231031	130500	83004558	1704	1704	1705	1704	14
442	20231031	130400	82980701	1704	1704	1705	1704	14
443	20231031	130300	82956844	1704	1708	1708	1704	12
444	20231031	130200	82936364	1707	1708	1708	1707	14
445	20231031	130100	82912465	1707	1718	1718	1707	14
446	20231031	130000	82888533	1709	1709	1709	1709	14
447	20231031	125900	82864607	1733	1707	1733	1707	14
448	20231031	125800	82840651	1707	1707	1707	1707	14
449	20231031	125700	82816753	1707	1707	1707	1707	12
450	20231031	125600	82796269	1707	1707	1707	1707	17
451	20231031	125500	82767250	1707	1707	1713	1703	3519
452	20231031	125400	76758049	1705	1705	1705	1705	14
453	20231031	125300	76734179	1705	1709	1709	1705	1783
454	20231031	125200	73690682	1709	1709	1709	1709	12
455	20231031	125100	73670174	1709	1720	1720	1709	3872
456	20231031	125000	67030798	1720	1720	1720	1720	12
457	20231031	124900	67010158	1720	1720	1721	1720	323
458	20231031	124800	66454388	1720	1732	1732	1720	259
459	20231031	124700	66008644	1721	1722	1722	1721	14
460	20231031	124600	65984546	1722	1722	1722	1722	12
461	20231031	124500	65963882	1721	1721	1721	1721	14
462	20231031	124400	65939788	1736	1721	1736	1721	122
463	20231031	124300	65728176	1720	1720	1720	1720	14
464	20231031	124200	65704096	1720	1720	1720	1720	14
465	20231031	124100	65680016	1720	1720	1720	1720	12
466	20231031	124000	65659376	1720	1720	1720	1720	14
467	20231031	123900	65635296	1720	1720	1720	1720	12
468	20231031	123800	65614656	1726	1726	1726	1726	62
469	20231031	123700	65507644	1726	1726	1726	1726	20
470	20231031	123600	65473124	1726	1720	1726	1720	325
471	20231031	123500	64912216	1725	1726	1726	1725	540
472	20231031	123400	63980585	1726	1725	1726	1725	27
473	20231031	123300	63933990	1738	1725	1738	1725	16
474	20231031	123200	63906362	1724	1721	1724	1721	271
475	20231031	123100	63439369	1720	1716	1720	1716	14
476	20231031	123000	63415317	1715	1713	1715	1713	12
477	20231031	122900	63394749	1710	1710	1723	1709	1079
478	20231031	122800	61541567	1718	1708	1718	1707	209
479	20231031	122700	61184369	1707	1707	1707	1707	14
480	20231031	122600	61160471	1709	1709	1709	1707	38
481	20231031	122500	61095553	1707	1710	1710	1707	588
482	20231031	122400	60090332	1710	1710	1710	1710	12
483	20231031	122300	60069812	1710	1710	1710	1710	14
484	20231031	122200	60045872	1710	1722	1723	1710	16
485	20231031	122100	60018487	1711	1711	1711	1710	475
486	20231031	122000	59205818	1711	1711	1711	1711	14
487	20231031	121900	59181864	1711	1711	1711	1711	12
488	20231031	121800	59161332	1723	1711	1723	1711	15
489	20231031	121700	59135655	1711	1723	1723	1711	15
490	20231031	121600	59109954	1711	1711	1723	1711	17
491	20231031	121500	59080831	1711	1711	1711	1711	12
492	20231031	121400	59060299	1711	1711	1711	1711	14
493	20231031	121300	59036345	1711	1711	1711	1711	12
494	20231031	121200	59015813	1711	1711	1711	1711	45
495	20231031	121100	58938818	1711	1715	1715	1711	19
496	20231031	121000	58906279	1715	1738	1738	1715	14
497	20231031	120900	58882223	1711	1715	1715	1711	3522
498	20231031	120800	52855789	1715	1731	1731	1715	2561
499	20231031	120700	48430831	1731	1731	1731	1731	14
500	20231031	120600	48406597	1731	1731	1731	1731	12
501	20231031	120500	48385825	1731	1731	1731	1731	14
502	20231031	120400	48361591	1731	1731	1731	1731	12
503	20231031	120300	48340819	1731	1731	1731	1731	14
504	20231031	120200	48316585	1731	1731	1731	1731	14
505	20231031	120100	48292351	1731	1731	1731	1731	12
506	20231031	120000	48271579	1731	1731	1731	1731	67
507	20231031	115900	48155602	1731	1731	1731	1731	12
508	20231031	115800	48134830	1731	1737	1737	1731	15
509	20231031	115700	48108859	1731	1731	1731	1731	12
510	20231031	115600	48088087	1731	1732	1732	1731	14
511	20231031	115500	48063852	1731	1731	1731	1731	12
512	20231031	115400	48043080	1731	1731	1731	1731	14
513	20231031	115300	48018846	1731	1732	1732	1731	13
514	20231031	115200	47996339	1732	1731	1732	1731	15
515	20231031	115100	47970373	1731	1731	1731	1731	14
516	20231031	115000	47946139	1731	1731	1731	1731	12
517	20231031	114900	47925367	1731	1731	1731	1731	14
518	20231031	114800	47901133	1749	1737	1749	1730	1847
519	20231031	114700	44678427	1730	1735	1735	1730	3519
520	20231031	114600	38574340	1735	1735	1736	1735	12
521	20231031	114500	38553519	1735	1735	1735	1735	14
522	20231031	114400	38529229	1735	1735	1737	1735	45
523	20231031	114300	38451088	1735	1734	1735	1734	61
524	20231031	114200	38345307	1734	1740	1740	1734	637
525	20231031	114100	37239036	1740	1750	1750	1740	1218
526	20231031	114000	35108196	1750	1740	1750	1740	15
527	20231031	113900	35082086	1750	1750	1751	1739	105
528	20231031	113800	34898432	1752	1742	1752	1739	2174
529	20231031	113700	31112583	1742	1752	1753	1742	31
530	20231031	113600	31058380	1753	1742	1753	1742	19
531	20231031	113500	31025230	1752	1752	1752	1752	82
532	20231031	113400	30881566	1752	1752	1752	1752	19
533	20231031	113300	30848278	1752	1752	1752	1742	107
534	20231031	113200	30661394	1752	1752	1752	1742	43
535	20231031	113100	30586173	1753	1752	1753	1742	441
536	20231031	113000	29817673	1742	1742	1742	1742	12
537	20231031	112900	29796769	1742	1742	1742	1742	14
538	20231031	112800	29772381	1753	1742	1753	1742	971
539	20231031	112700	28080173	1742	1742	1742	1741	156
540	20231031	112600	27808475	1742	1742	1742	1742	16
541	20231031	112500	27780603	1742	1742	1742	1742	9
542	20231031	112400	27764925	1742	1742	1742	1742	0
543	20231031	112300	27764925	1742	1742	1742	1742	0
544	20231031	112200	27764925	1742	1744	1744	1742	153
545	20231031	112100	27498266	1745	1745	1745	1745	0
546	20231031	112000	27498266	1745	1750	1750	1745	461
547	20231031	111900	26692821	1750	1750	1750	1750	0
548	20231031	111800	26692821	1750	1750	1750	1750	0
549	20231031	111700	26692821	1750	1750	1750	1750	0
550	20231031	111600	26692821	1750	1750	1750	1750	0
551	20231031	111500	26692821	1750	1750	1750	1750	0
552	20231031	111400	26692821	1750	1750	1750	1750	0
553	20231031	111300	26692821	1750	1750	1750	1750	0
554	20231031	111200	26692821	1750	1750	1750	1750	0
555	20231031	111100	26692821	1750	1750	1750	1750	0
556	20231031	111000	26692821	1750	1750	1750	1750	0
557	20231031	110900	26692821	1750	1750	1750	1750	0
558	20231031	110800	26692821	1750	1750	1750	1750	0
559	20231031	110700	26692821	1750	1750	1750	1750	0
560	20231031	110600	26692821	1750	1750	1750	1750	0
561	20231031	110500	26692821	1750	1750	1750	1750	1
562	20231031	110400	26691071	1745	1745	1745	1745	0
563	20231031	110300	26691071	1745	1745	1745	1745	0
564	20231031	110200	26691071	1745	1745	1745	1745	0
565	20231031	110100	26691071	1745	1745	1745	1745	400
566	20231031	110000	25993071	1745	1745	1745	1745	700
567	20231031	105900	24771571	1745	1745	1745	1745	0
568	20231031	105800	24771571	1745	1745	1745	1745	0
569	20231031	105700	24771571	1745	1745	1745	1745	0
570	20231031	105600	24771571	1745	1745	1745	1745	0
571	20231031	105500	24771571	1745	1745	1745	1745	0
572	20231031	105400	24771571	1745	1745	1745	1745	0
573	20231031	105300	24771571	1745	1745	1745	1745	0
574	20231031	105200	24771571	1745	1745	1745	1745	1048
575	20231031	105100	22942811	1745	1745	1745	1745	0
576	20231031	105000	22942811	1745	1745	1745	1745	0
577	20231031	104900	22942811	1745	1745	1745	1745	0
578	20231031	104800	22942811	1745	1746	1746	1745	217
579	20231031	104700	22563941	1752	1752	1752	1752	0
580	20231031	104600	22563941	1752	1752	1752	1752	0
581	20231031	104500	22563941	1752	1752	1752	1752	0
582	20231031	104400	22563941	1752	1752	1752	1752	0
583	20231031	104300	22563941	1752	1752	1752	1752	0
584	20231031	104200	22563941	1752	1745	1752	1745	279
585	20231031	104100	22075686	1752	1752	1752	1752	0
586	20231031	104000	22075686	1752	1752	1752	1752	0
587	20231031	103900	22075686	1752	1752	1752	1752	15
588	20231031	103800	22049406	1741	1741	1741	1741	0
589	20231031	103700	22049406	1741	1741	1741	1741	110
590	20231031	103600	21857896	1741	1742	1742	1741	724
591	20231031	103500	20597022	1753	1753	1753	1753	0
592	20231031	103400	20597022	1753	1753	1753	1753	200
593	20231031	103300	20246422	1753	1753	1753	1753	0
594	20231031	103200	20246422	1753	1753	1753	1753	0
595	20231031	103100	20246422	1753	1753	1753	1753	0
596	20231031	103000	20246422	1753	1753	1753	1753	0
597	20231031	102900	20246422	1753	1753	1753	1753	2
598	20231031	102800	20242916	1753	1753	1753	1753	0
599	20231031	102700	20242916	1753	1753	1753	1753	0
600	20231031	102600	20242916	1753	1744	1753	1742	497
601	20231031	102500	19377123	1754	1754	1754	1754	0
602	20231031	102400	19377123	1754	1754	1754	1754	0
603	20231031	102300	19377123	1754	1754	1754	1754	1
604	20231031	102200	19375369	1745	1745	1745	1745	0
605	20231031	102100	19375369	1745	1745	1745	1745	301
606	20231031	102000	18850124	1745	1745	1745	1745	5
607	20231031	101900	18841399	1758	1758	1758	1758	0
608	20231031	101800	18841399	1758	1758	1758	1758	0
609	20231031	101700	18841399	1758	1758	1758	1758	0
610	20231031	101600	18841399	1758	1749	1758	1749	222
611	20231031	101500	18451932	1750	1750	1750	1750	0
612	20231031	101400	18451932	1750	1750	1750	1750	50
613	20231031	101300	18364432	1758	1758	1758	1758	5
614	20231031	101200	18355642	1758	1758	1758	1758	0
615	20231031	101100	18355642	1758	1758	1758	1758	0
616	20231031	101000	18355642	1758	1758	1758	1758	246
617	20231031	100900	17923174	1758	1758	1758	1758	0
618	20231031	100800	17923174	1758	1758	1758	1758	210
619	20231031	100700	17553994	1758	1758	1758	1758	0
620	20231031	100600	17553994	1758	1758	1758	1758	1
621	20231031	100500	17552236	1758	1758	1758	1758	0
622	20231031	100400	17552236	1758	1758	1758	1758	1
623	20231031	100300	17550478	1758	1758	1758	1758	200
624	20231031	100200	17198878	1758	1758	1758	1758	3
625	20231031	100100	17193604	1758	1758	1758	1758	100
626	20231031	100000	17017804	1758	1758	1758	1758	0
627	20231031	095900	17017804	1758	1758	1758	1758	1
628	20231031	095800	17016046	1758	1758	1758	1758	2
629	20231031	095700	17012530	1759	1759	1759	1759	0
630	20231031	095600	17012530	1759	1759	1759	1759	0
631	20231031	095500	17012530	1759	1759	1759	1759	0
632	20231031	095400	17012530	1759	1759	1759	1759	1
633	20231031	095300	17010771	1759	1760	1760	1759	16
634	20231031	095200	16982625	1764	1764	1764	1764	0
635	20231031	095100	16982625	1764	1764	1764	1764	2
636	20231031	095000	16979097	1765	1764	1765	1764	22
637	20231031	094900	16940287	1765	1765	1765	1765	0
638	20231031	094800	16940287	1765	1759	1765	1759	96
639	20231031	094700	16771321	1765	1793	1793	1759	311
640	20231031	094600	16222708	1793	1793	1793	1793	1
641	20231031	094500	16220915	1759	1759	1759	1759	0
642	20231031	094400	16220915	1759	1772	1772	1759	1581
643	20231031	094300	13424959	1795	1795	1795	1795	0
644	20231031	094200	13424959	1795	1795	1795	1795	0
645	20231031	094100	13424959	1795	1795	1795	1795	1
646	20231031	094000	13423164	1795	1788	1795	1788	20
647	20231031	093900	13387292	1770	1770	1770	1770	0
648	20231031	093800	13387292	1770	1790	1790	1770	1883
649	20231031	093700	10032193	1795	1795	1795	1795	1
650	20231031	093600	10030398	1792	1792	1792	1792	0
651	20231031	093500	10030398	1792	1792	1792	1792	178
652	20231031	093400	9711422	1796	1796	1796	1796	1
653	20231031	093300	9709626	1796	1796	1796	1796	0
654	20231031	093200	9709626	1796	1796	1796	1796	0
655	20231031	093100	9709626	1796	1796	1796	1796	0
656	20231031	093000	9709626	1796	1796	1796	1796	1
657	20231031	092900	9707830	1794	1794	1794	1794	5
658	20231031	092800	9698860	1794	1794	1794	1794	0
659	20231031	092700	9698860	1794	1794	1794	1794	0
660	20231031	092600	9698860	1794	1794	1794	1794	0
661	20231031	092500	9698860	1794	1794	1794	1792	277
662	20231031	092400	9202032	1794	1794	1794	1794	700
663	20231031	092300	7946232	1794	1794	1794	1794	390
664	20231031	092200	7246572	1796	1797	1797	1796	39
665	20231031	092100	7176519	1799	1804	1804	1799	2
666	20231031	092000	7172916	1816	1816	1816	1816	0
667	20231031	091900	7172916	1816	1816	1816	1816	0
668	20231031	091800	7172916	1816	1816	1816	1816	0
669	20231031	091700	7172916	1816	1816	1816	1816	0
670	20231031	091600	7172916	1816	1816	1816	1816	0
671	20231031	091500	7172916	1816	1816	1816	1816	0
672	20231031	091400	7172916	1816	1816	1816	1816	0
673	20231031	091300	7172916	1816	1816	1816	1816	1
674	20231031	091200	7171100	1816	1816	1816	1816	0
675	20231031	091100	7171100	1816	1816	1816	1816	0
676	20231031	091000	7171100	1816	1816	1816	1816	2
677	20231031	090900	7167468	1816	1816	1816	1816	2
678	20231031	090800	7163836	1817	1817	1817	1816	135
679	20231031	090700	6918542	1818	1818	1818	1818	2
680	20231031	090600	6914906	1819	1819	1819	1819	2
681	20231031	090500	6911268	1819	1819	1819	1819	2
682	20231031	090400	6907630	1833	1833	1833	1833	0
683	20231031	090300	6907630	1833	1834	1834	1833	1131
684	20231031	090200	4833378	1834	1834	1834	1834	2
685	20231031	090100	4829710	1834	1810	1835	1809	938
686	20231031	090000	3114118	1810	1792	1810	1792	1736