KissMeData/114450/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	201100	48305443	1810	1810	1810	1810	674
3	20231031	201000	48305443	1810	1810	1810	1810	0
4	20231031	200900	48305443	1810	1810	1810	1810	0
5	20231031	200800	48305443	1810	1810	1810	1810	0
6	20231031	200700	48305443	1810	1810	1810	1810	0
7	20231031	200600	48305443	1810	1810	1810	1810	0
8	20231031	200500	48305443	1810	1810	1810	1810	0
9	20231031	200400	48305443	1810	1810	1810	1810	0
10	20231031	200300	48305443	1810	1810	1810	1810	0
11	20231031	200200	48305443	1810	1810	1810	1810	0
12	20231031	200100	48305443	1810	1810	1810	1810	0
13	20231031	200000	48305443	1810	1810	1810	1810	0
14	20231031	195900	48305443	1810	1810	1810	1810	0
15	20231031	195800	48305443	1810	1810	1810	1810	0
16	20231031	195700	48305443	1810	1810	1810	1810	0
17	20231031	195600	48305443	1810	1810	1810	1810	0
18	20231031	195500	48305443	1810	1810	1810	1810	0
19	20231031	195400	48305443	1810	1810	1810	1810	0
20	20231031	195300	48305443	1810	1810	1810	1810	0
21	20231031	195200	48305443	1810	1810	1810	1810	0
22	20231031	195100	48305443	1810	1810	1810	1810	0
23	20231031	195000	48305443	1810	1810	1810	1810	0
24	20231031	194900	48305443	1810	1810	1810	1810	0
25	20231031	194800	48305443	1810	1810	1810	1810	0
26	20231031	194700	48305443	1810	1810	1810	1810	0
27	20231031	194600	48305443	1810	1810	1810	1810	0
28	20231031	194500	48305443	1810	1810	1810	1810	0
29	20231031	194400	48305443	1810	1810	1810	1810	0
30	20231031	194300	48305443	1810	1810	1810	1810	0
31	20231031	194200	48305443	1810	1810	1810	1810	0
32	20231031	194100	48305443	1810	1810	1810	1810	674
33	20231031	194000	48305443	1810	1810	1810	1810	0
34	20231031	193900	48305443	1810	1810	1810	1810	0
35	20231031	193800	48305443	1810	1810	1810	1810	0
36	20231031	193700	48305443	1810	1810	1810	1810	0
37	20231031	193600	48305443	1810	1810	1810	1810	0
38	20231031	193500	48305443	1810	1810	1810	1810	0
39	20231031	193400	48305443	1810	1810	1810	1810	0
40	20231031	193300	48305443	1810	1810	1810	1810	0
41	20231031	193200	48305443	1810	1810	1810	1810	0
42	20231031	193100	48305443	1810	1810	1810	1810	0
43	20231031	193000	48305443	1810	1810	1810	1810	0
44	20231031	192900	48305443	1810	1810	1810	1810	0
45	20231031	192800	48305443	1810	1810	1810	1810	0
46	20231031	192700	48305443	1810	1810	1810	1810	0
47	20231031	192600	48305443	1810	1810	1810	1810	0
48	20231031	192500	48305443	1810	1810	1810	1810	0
49	20231031	192400	48305443	1810	1810	1810	1810	0
50	20231031	192300	48305443	1810	1810	1810	1810	0
51	20231031	192200	48305443	1810	1810	1810	1810	0
52	20231031	192100	48305443	1810	1810	1810	1810	0
53	20231031	192000	48305443	1810	1810	1810	1810	0
54	20231031	191900	48305443	1810	1810	1810	1810	0
55	20231031	191800	48305443	1810	1810	1810	1810	0
56	20231031	191700	48305443	1810	1810	1810	1810	0
57	20231031	191600	48305443	1810	1810	1810	1810	0
58	20231031	191500	48305443	1810	1810	1810	1810	0
59	20231031	191400	48305443	1810	1810	1810	1810	0
60	20231031	191300	48305443	1810	1810	1810	1810	0
61	20231031	191200	48305443	1810	1810	1810	1810	0
62	20231031	191100	48305443	1810	1810	1810	1810	674
63	20231031	191000	48305443	1810	1810	1810	1810	0
64	20231031	190900	48305443	1810	1810	1810	1810	0
65	20231031	190800	48305443	1810	1810	1810	1810	0
66	20231031	190700	48305443	1810	1810	1810	1810	0
67	20231031	190600	48305443	1810	1810	1810	1810	0
68	20231031	190500	48305443	1810	1810	1810	1810	0
69	20231031	190400	48305443	1810	1810	1810	1810	0
70	20231031	190300	48305443	1810	1810	1810	1810	0
71	20231031	190200	48305443	1810	1810	1810	1810	0
72	20231031	190100	48305443	1810	1810	1810	1810	0
73	20231031	190000	48305443	1810	1810	1810	1810	0
74	20231031	185900	48305443	1810	1810	1810	1810	0
75	20231031	185800	48305443	1810	1810	1810	1810	0
76	20231031	185700	48305443	1810	1810	1810	1810	0
77	20231031	185600	48305443	1810	1810	1810	1810	0
78	20231031	185500	48305443	1810	1810	1810	1810	0
79	20231031	185400	48305443	1810	1810	1810	1810	0
80	20231031	185300	48305443	1810	1810	1810	1810	0
81	20231031	185200	48305443	1810	1810	1810	1810	0
82	20231031	185100	48305443	1810	1810	1810	1810	0
83	20231031	185000	48305443	1810	1810	1810	1810	0
84	20231031	184900	48305443	1810	1810	1810	1810	0
85	20231031	184800	48305443	1810	1810	1810	1810	0
86	20231031	184700	48305443	1810	1810	1810	1810	0
87	20231031	184600	48305443	1810	1810	1810	1810	0
88	20231031	184500	48305443	1810	1810	1810	1810	0
89	20231031	184400	48305443	1810	1810	1810	1810	0
90	20231031	184300	48305443	1810	1810	1810	1810	0
91	20231031	184200	48305443	1810	1810	1810	1810	0
92	20231031	184100	48305443	1810	1810	1810	1810	674
93	20231031	184000	48305443	1810	1810	1810	1810	0
94	20231031	183900	48305443	1810	1810	1810	1810	0
95	20231031	183800	48305443	1810	1810	1810	1810	0
96	20231031	183700	48305443	1810	1810	1810	1810	0
97	20231031	183600	48305443	1810	1810	1810	1810	0
98	20231031	183500	48305443	1810	1810	1810	1810	0
99	20231031	183400	48305443	1810	1810	1810	1810	0
100	20231031	183300	48305443	1810	1810	1810	1810	0
101	20231031	183200	48305443	1810	1810	1810	1810	0
102	20231031	183100	48305443	1810	1810	1810	1810	0
103	20231031	183000	48305443	1810	1810	1810	1810	0
104	20231031	182900	48305443	1810	1810	1810	1810	0
105	20231031	182800	48305443	1810	1810	1810	1810	0
106	20231031	182700	48305443	1810	1810	1810	1810	0
107	20231031	182600	48305443	1810	1810	1810	1810	0
108	20231031	182500	48305443	1810	1810	1810	1810	0
109	20231031	182400	48305443	1810	1810	1810	1810	0
110	20231031	182300	48305443	1810	1810	1810	1810	0
111	20231031	182200	48305443	1810	1810	1810	1810	0
112	20231031	182100	48305443	1810	1810	1810	1810	0
113	20231031	182000	48305443	1810	1810	1810	1810	0
114	20231031	181900	48305443	1810	1810	1810	1810	0
115	20231031	181800	48305443	1810	1810	1810	1810	0
116	20231031	181700	48305443	1810	1810	1810	1810	0
117	20231031	181600	48305443	1810	1810	1810	1810	0
118	20231031	181500	48305443	1810	1810	1810	1810	0
119	20231031	181400	48305443	1810	1810	1810	1810	0
120	20231031	181300	48305443	1810	1810	1810	1810	0
121	20231031	181200	48305443	1810	1810	1810	1810	0
122	20231031	181100	48305443	1810	1810	1810	1810	674
123	20231031	181000	48305443	1810	1810	1810	1810	0
124	20231031	180900	48305443	1810	1810	1810	1810	0
125	20231031	180800	48305443	1810	1810	1810	1810	0
126	20231031	180700	48305443	1810	1810	1810	1810	0
127	20231031	180600	48305443	1810	1810	1810	1810	0
128	20231031	180500	48305443	1810	1810	1810	1810	0
129	20231031	180400	48305443	1810	1810	1810	1810	0
130	20231031	180300	48305443	1810	1810	1810	1810	0
131	20231031	180200	48305443	1810	1810	1810	1810	0
132	20231031	180100	48305443	1810	1810	1810	1810	0
133	20231031	180000	48305443	1810	1810	1810	1810	0
134	20231031	175900	48305443	1810	1810	1810	1810	0
135	20231031	175800	48305443	1810	1810	1810	1810	0
136	20231031	175700	48305443	1810	1810	1810	1810	0
137	20231031	175600	48305443	1810	1810	1810	1810	0
138	20231031	175500	48305443	1810	1810	1810	1810	0
139	20231031	175400	48305443	1810	1810	1810	1810	0
140	20231031	175300	48305443	1810	1810	1810	1810	0
141	20231031	175200	48305443	1810	1810	1810	1810	0
142	20231031	175100	48305443	1810	1810	1810	1810	0
143	20231031	175000	48305443	1810	1810	1810	1810	0
144	20231031	174900	48305443	1810	1810	1810	1810	0
145	20231031	174800	48305443	1810	1810	1810	1810	0
146	20231031	174700	48305443	1810	1810	1810	1810	0
147	20231031	174600	48305443	1810	1810	1810	1810	0
148	20231031	174500	48305443	1810	1810	1810	1810	0
149	20231031	174400	48305443	1810	1810	1810	1810	0
150	20231031	174300	48305443	1810	1810	1810	1810	0
151	20231031	174200	48305443	1810	1810	1810	1810	0
152	20231031	174100	48305443	1810	1810	1810	1810	674
153	20231031	174000	48305443	1810	1810	1810	1810	0
154	20231031	173900	48305443	1810	1810	1810	1810	0
155	20231031	173800	48305443	1810	1810	1810	1810	0
156	20231031	173700	48305443	1810	1810	1810	1810	0
157	20231031	173600	48305443	1810	1810	1810	1810	0
158	20231031	173500	48305443	1810	1810	1810	1810	0
159	20231031	173400	48305443	1810	1810	1810	1810	0
160	20231031	173300	48305443	1810	1810	1810	1810	0
161	20231031	173200	48305443	1810	1810	1810	1810	0
162	20231031	173100	48305443	1810	1810	1810	1810	0
163	20231031	173000	48305443	1810	1810	1810	1810	0
164	20231031	172900	48305443	1810	1810	1810	1810	0
165	20231031	172800	48305443	1810	1810	1810	1810	0
166	20231031	172700	48305443	1810	1810	1810	1810	0
167	20231031	172600	48305443	1810	1810	1810	1810	0
168	20231031	172500	48305443	1810	1810	1810	1810	0
169	20231031	172400	48305443	1810	1810	1810	1810	0
170	20231031	172300	48305443	1810	1810	1810	1810	0
171	20231031	172200	48305443	1810	1810	1810	1810	0
172	20231031	172100	48305443	1810	1810	1810	1810	0
173	20231031	172000	48305443	1810	1810	1810	1810	0
174	20231031	171900	48305443	1810	1810	1810	1810	0
175	20231031	171800	48305443	1810	1810	1810	1810	0
176	20231031	171700	48305443	1810	1810	1810	1810	0
177	20231031	171600	48305443	1810	1810	1810	1810	0
178	20231031	171500	48305443	1810	1810	1810	1810	0
179	20231031	171400	48305443	1810	1810	1810	1810	0
180	20231031	171300	48305443	1810	1810	1810	1810	0
181	20231031	171200	48305443	1810	1810	1810	1810	0
182	20231031	171100	48305443	1810	1810	1810	1810	674
183	20231031	171000	48305443	1810	1810	1810	1810	0
184	20231031	170900	48305443	1810	1810	1810	1810	0
185	20231031	170800	48305443	1810	1810	1810	1810	0
186	20231031	170700	48305443	1810	1810	1810	1810	0
187	20231031	170600	48305443	1810	1810	1810	1810	0
188	20231031	170500	48305443	1810	1810	1810	1810	0
189	20231031	170400	48305443	1810	1810	1810	1810	0
190	20231031	170300	48305443	1810	1810	1810	1810	0
191	20231031	170200	48305443	1810	1810	1810	1810	0
192	20231031	170100	48305443	1810	1810	1810	1810	0
193	20231031	170000	48305443	1810	1810	1810	1810	0
194	20231031	165900	48305443	1810	1810	1810	1810	0
195	20231031	165800	48305443	1810	1810	1810	1810	0
196	20231031	165700	48305443	1810	1810	1810	1810	0
197	20231031	165600	48305443	1810	1810	1810	1810	0
198	20231031	165500	48305443	1810	1810	1810	1810	0
199	20231031	165400	48305443	1810	1810	1810	1810	0
200	20231031	165300	48305443	1810	1810	1810	1810	0
201	20231031	165200	48305443	1810	1810	1810	1810	0
202	20231031	165100	48305443	1810	1810	1810	1810	0
203	20231031	165000	48305443	1810	1810	1810	1810	0
204	20231031	164900	48305443	1810	1810	1810	1810	0
205	20231031	164800	48305443	1810	1810	1810	1810	0
206	20231031	164700	48305443	1810	1810	1810	1810	0
207	20231031	164600	48305443	1810	1810	1810	1810	0
208	20231031	164500	48305443	1810	1810	1810	1810	0
209	20231031	164400	48305443	1810	1810	1810	1810	0
210	20231031	164300	48305443	1810	1810	1810	1810	0
211	20231031	164200	48305443	1810	1810	1810	1810	0
212	20231031	164100	48305443	1810	1810	1810	1810	674
213	20231031	164000	48305443	1810	1810	1810	1810	0
214	20231031	163900	48305443	1810	1810	1810	1810	0
215	20231031	163800	48305443	1810	1810	1810	1810	0
216	20231031	163700	48305443	1810	1810	1810	1810	0
217	20231031	163600	48305443	1810	1810	1810	1810	0
218	20231031	163500	48305443	1810	1810	1810	1810	0
219	20231031	163400	48305443	1810	1810	1810	1810	0
220	20231031	163300	48305443	1810	1810	1810	1810	0
221	20231031	163200	48305443	1810	1810	1810	1810	0
222	20231031	163100	48305443	1810	1810	1810	1810	0
223	20231031	163000	48305443	1810	1810	1810	1810	0
224	20231031	162900	48305443	1810	1810	1810	1810	0
225	20231031	162800	48305443	1810	1810	1810	1810	0
226	20231031	162700	48305443	1810	1810	1810	1810	0
227	20231031	162600	48305443	1810	1810	1810	1810	0
228	20231031	162500	48305443	1810	1810	1810	1810	0
229	20231031	162400	48305443	1810	1810	1810	1810	0
230	20231031	162300	48305443	1810	1810	1810	1810	0
231	20231031	162200	48305443	1810	1810	1810	1810	0
232	20231031	162100	48305443	1810	1810	1810	1810	0
233	20231031	162000	48305443	1810	1810	1810	1810	0
234	20231031	161900	48305443	1810	1810	1810	1810	0
235	20231031	161800	48305443	1810	1810	1810	1810	0
236	20231031	161700	48305443	1810	1810	1810	1810	0
237	20231031	161600	48305443	1810	1810	1810	1810	0
238	20231031	161500	48305443	1810	1810	1810	1810	0
239	20231031	161400	48305443	1810	1810	1810	1810	0
240	20231031	161300	48305443	1810	1810	1810	1810	0
241	20231031	161200	48305443	1810	1810	1810	1810	0
242	20231031	161100	48305443	1810	1810	1810	1810	674
243	20231031	161000	48305443	1810	1810	1810	1810	0
244	20231031	160900	48305443	1810	1810	1810	1810	0
245	20231031	160800	48305443	1810	1810	1810	1810	0
246	20231031	160700	48305443	1810	1810	1810	1810	0
247	20231031	160600	48305443	1810	1810	1810	1810	0
248	20231031	160500	48305443	1810	1810	1810	1810	0
249	20231031	160400	48305443	1810	1810	1810	1810	0
250	20231031	160300	48305443	1810	1810	1810	1810	0
251	20231031	160200	48305443	1810	1810	1810	1810	0
252	20231031	160100	48305443	1810	1810	1810	1810	0
253	20231031	160000	48305443	1810	1810	1810	1810	0
254	20231031	155900	48305443	1810	1810	1810	1810	0
255	20231031	155800	48305443	1810	1810	1810	1810	0
256	20231031	155700	48305443	1810	1810	1810	1810	0
257	20231031	155600	48305443	1810	1810	1810	1810	0
258	20231031	155500	48305443	1810	1810	1810	1810	0
259	20231031	155400	48305443	1810	1810	1810	1810	0
260	20231031	155300	48305443	1810	1810	1810	1810	0
261	20231031	155200	48305443	1810	1810	1810	1810	0
262	20231031	155100	48305443	1810	1810	1810	1810	0
263	20231031	155000	48305443	1810	1810	1810	1810	0
264	20231031	154900	48305443	1810	1810	1810	1810	0
265	20231031	154800	48305443	1810	1810	1810	1810	0
266	20231031	154700	48305443	1810	1810	1810	1810	0
267	20231031	154600	48305443	1810	1810	1810	1810	0
268	20231031	154500	48305443	1810	1810	1810	1810	0
269	20231031	154400	48305443	1810	1810	1810	1810	0
270	20231031	154300	48305443	1810	1810	1810	1810	0
271	20231031	154200	48305443	1810	1810	1810	1810	0
272	20231031	154100	48305443	1810	1810	1810	1810	674
273	20231031	154000	48305443	1810	1810	1810	1810	0
274	20231031	153900	48305443	1810	1810	1810	1810	0
275	20231031	153800	48305443	1810	1810	1810	1810	0
276	20231031	153700	48305443	1810	1810	1810	1810	0
277	20231031	153600	48305443	1810	1810	1810	1810	0
278	20231031	153500	48305443	1810	1810	1810	1810	0
279	20231031	153400	48305443	1810	1810	1810	1810	0
280	20231031	153300	48305443	1810	1810	1810	1810	0
281	20231031	153200	48305443	1810	1810	1810	1810	0
282	20231031	153100	48305443	1810	1810	1810	1810	0
283	20231031	153000	48305443	1810	1810	1810	1810	674
284	20231031	152900	47085503	1810	1810	1810	1810	0
285	20231031	152800	47085503	1810	1810	1810	1810	0
286	20231031	152700	47085503	1810	1810	1810	1810	0
287	20231031	152600	47085503	1810	1810	1810	1810	0
288	20231031	152500	47085503	1810	1810	1810	1810	0
289	20231031	152400	47085503	1810	1810	1810	1810	0
290	20231031	152300	47085503	1810	1810	1810	1810	0
291	20231031	152200	47085503	1810	1810	1810	1810	0
292	20231031	152100	47085503	1810	1810	1810	1810	0
293	20231031	152000	47085503	1810	1810	1810	1810	0
294	20231031	151900	47085503	1810	1800	1810	1800	1282
295	20231031	151800	44771066	1800	1793	1800	1791	516
296	20231031	151700	43846840	1800	1793	1800	1792	14
297	20231031	151600	43821725	1800	1793	1800	1792	519
298	20231031	151500	42891639	1792	1795	1796	1792	18
299	20231031	151400	42859364	1795	1800	1800	1795	71
300	20231031	151300	42731624	1795	1795	1800	1795	62
301	20231031	151200	42620084	1795	1794	1795	1794	12
302	20231031	151100	42598550	1794	1793	1794	1793	41
303	20231031	151000	42525030	1793	1794	1795	1793	876
304	20231031	150900	40954330	1794	1794	1795	1793	282
305	20231031	150800	40448695	1797	1793	1797	1793	53
306	20231031	150700	40353633	1793	1793	1797	1793	14
307	20231031	150600	40328522	1793	1793	1794	1793	12
308	20231031	150500	40307005	1793	1793	1794	1793	12
309	20231031	150400	40285488	1793	1793	1794	1793	12
310	20231031	150300	40263971	1793	1793	1794	1793	14
311	20231031	150200	40238868	1793	1794	1794	1793	12
312	20231031	150100	40217346	1793	1794	1794	1793	12
313	20231031	150000	40195824	1793	1796	1803	1793	163
314	20231031	145900	39902047	1794	1796	1796	1794	12
315	20231031	145800	39880510	1795	1796	1796	1795	12
316	20231031	145700	39858967	1795	1792	1805	1792	63
317	20231031	145600	39745889	1792	1792	1793	1792	14
318	20231031	145500	39720800	1792	1792	1793	1792	12
319	20231031	145400	39699295	1797	1796	1802	1792	13
320	20231031	145300	39675939	1792	1802	1802	1792	13
321	20231031	145200	39652632	1792	1792	1793	1792	12
322	20231031	145100	39631127	1792	1792	1793	1792	12
323	20231031	145000	39609622	1792	1792	1793	1792	12
324	20231031	144900	39588117	1802	1792	1802	1792	13
325	20231031	144800	39564810	1792	1792	1793	1792	14
326	20231031	144700	39539721	1792	1792	1793	1792	12
327	20231031	144600	39518216	1792	1800	1800	1792	12
328	20231031	144500	39496664	1800	1800	1800	1800	12
329	20231031	144400	39475064	1800	1800	1800	1800	14
330	20231031	144300	39449864	1800	1800	1800	1800	12
331	20231031	144200	39428264	1800	1791	1800	1791	45
332	20231031	144100	39347318	1792	1791	1792	1791	12
333	20231031	144000	39325820	1791	1792	1793	1791	14
334	20231031	143900	39300739	1791	1792	1793	1791	12
335	20231031	143800	39279235	1791	1791	1791	1791	12
336	20231031	143700	39257743	1791	1792	1792	1791	12
337	20231031	143600	39236247	1791	1791	1793	1791	94
338	20231031	143500	39067725	1791	1791	1791	1791	12
339	20231031	143400	39046233	1791	1791	1791	1791	12
340	20231031	143300	39024741	1791	1791	1791	1791	14
341	20231031	143200	38999667	1791	1791	1791	1791	12
342	20231031	143100	38978175	1791	1791	1791	1791	12
343	20231031	143000	38956683	1791	1791	1791	1791	12
344	20231031	142900	38935191	1791	1791	1791	1791	12
345	20231031	142800	38913699	1791	1791	1791	1791	12
346	20231031	142700	38892207	1791	1791	1791	1791	12
347	20231031	142600	38870715	1791	1791	1791	1791	12
348	20231031	142500	38849223	1791	1791	1791	1791	14
349	20231031	142400	38824149	1791	1791	1791	1791	12
350	20231031	142300	38802657	1791	1791	1791	1791	12
351	20231031	142200	38781165	1791	1791	1791	1791	12
352	20231031	142100	38759673	1791	1791	1793	1791	22
353	20231031	142000	38720251	1791	1791	1791	1791	12
354	20231031	141900	38698759	1791	1791	1791	1791	12
355	20231031	141800	38677267	1793	1791	1793	1791	16
356	20231031	141700	38648607	1793	1793	1793	1791	15
357	20231031	141600	38621736	1791	1792	1793	1791	265
358	20231031	141500	38146860	1792	1792	1792	1792	257
359	20231031	141400	37686316	1793	1793	1793	1793	149
360	20231031	141300	37419159	1793	1792	1793	1792	12
361	20231031	141200	37397649	1792	1792	1792	1792	12
362	20231031	141100	37376145	1792	1792	1792	1792	12
363	20231031	141000	37354641	1792	1792	1792	1792	14
364	20231031	140900	37329553	1792	1792	1792	1792	19
365	20231031	140800	37295505	1792	1792	1793	1792	345
366	20231031	140700	36677165	1792	1792	1792	1792	12
367	20231031	140600	36655661	1792	1799	1799	1792	27
368	20231031	140500	36607172	1792	1792	1799	1792	13
369	20231031	140400	36583869	1792	1792	1792	1792	12
370	20231031	140300	36562365	1799	1792	1799	1792	13
371	20231031	140200	36539062	1792	1792	1792	1792	14
372	20231031	140100	36513974	1792	1792	1792	1792	12
373	20231031	140000	36492470	1792	1792	1792	1792	12
374	20231031	135900	36470966	1792	1792	1792	1792	12
375	20231031	135800	36449462	1792	1792	1792	1792	12
376	20231031	135700	36427958	1792	1793	1793	1792	12
377	20231031	135600	36406453	1792	1793	1793	1792	12
378	20231031	135500	36384946	1793	1793	1793	1792	15
379	20231031	135400	36358058	1792	1792	1792	1792	12
380	20231031	135300	36336554	1792	1792	1792	1792	12
381	20231031	135200	36315050	1792	1792	1792	1792	12
382	20231031	135100	36293546	1792	1792	1792	1792	12
383	20231031	135000	36272042	1792	1792	1792	1792	12
384	20231031	134900	36250538	1791	1791	1791	1791	12
385	20231031	134800	36229046	1791	1791	1791	1791	12
386	20231031	134700	36207554	1791	1794	1794	1791	14
387	20231031	134600	36182471	1792	1794	1794	1792	12
388	20231031	134500	36160955	1794	1794	1794	1794	12
389	20231031	134400	36139427	1794	1794	1794	1794	12
390	20231031	134300	36117899	1794	1794	1794	1794	12
391	20231031	134200	36096371	1794	1794	1794	1794	12
392	20231031	134100	36074843	1794	1795	1795	1794	12
393	20231031	134000	36053308	1795	1795	1796	1795	12
394	20231031	133900	36031767	1795	1795	1795	1795	14
395	20231031	133800	36006637	1795	1795	1795	1795	12
396	20231031	133700	35985097	1795	1795	1795	1795	12
397	20231031	133600	35963557	1795	1795	1795	1795	12
398	20231031	133500	35942017	1808	1795	1808	1794	15
399	20231031	133400	35915056	1794	1795	1795	1794	12
400	20231031	133300	35893518	1794	1795	1795	1794	12
401	20231031	133200	35871980	1794	1794	1798	1794	31
402	20231031	133100	35816298	1794	1794	1794	1794	12
403	20231031	133000	35794770	1794	1794	1794	1794	12
404	20231031	132900	35773242	1794	1794	1794	1794	12
405	20231031	132800	35751714	1794	1794	1794	1794	46
406	20231031	132700	35669190	1794	1794	1794	1794	12
407	20231031	132600	35647662	1794	1794	1794	1794	12
408	20231031	132500	35626134	1794	1794	1794	1794	12
409	20231031	132400	35604606	1794	1794	1794	1794	14
410	20231031	132300	35579490	1794	1808	1809	1794	32
411	20231031	132200	35521783	1809	1799	1809	1794	32
412	20231031	132100	35464070	1800	1807	1825	1797	33
413	20231031	132000	35404248	1809	1803	1849	1797	72
414	20231031	131900	35272943	1820	1794	1821	1794	42
415	20231031	131800	35196955	1794	1794	1794	1794	12
416	20231031	131700	35175427	1794	1794	1794	1794	14
417	20231031	131600	35150311	1794	1805	1805	1794	13
418	20231031	131500	35126965	1796	1796	1796	1796	12
419	20231031	131400	35105413	1796	1796	1796	1796	12
420	20231031	131300	35083861	1796	1796	1796	1796	12
421	20231031	131200	35062309	1796	1797	1797	1796	12
422	20231031	131100	35040753	1797	1810	1810	1796	13
423	20231031	131000	35017380	1794	1798	1810	1794	13
424	20231031	130900	34994019	1810	1814	1814	1798	17
425	20231031	130800	34963408	1798	1798	1815	1798	43
426	20231031	130700	34885566	1798	1798	1815	1798	13
427	20231031	130600	34862175	1798	1798	1798	1798	12
428	20231031	130500	34840599	1798	1798	1798	1798	12
429	20231031	130400	34819023	1798	1803	1813	1798	18
430	20231031	130300	34786603	1796	1796	1796	1796	12
431	20231031	130200	34765051	1794	1794	1794	1794	12
432	20231031	130100	34743523	1803	1793	1803	1793	15
433	20231031	130000	34716611	1792	1793	1793	1792	12
434	20231031	125900	34695097	1791	1791	1798	1791	23
435	20231031	125800	34653844	1791	1791	1791	1791	12
436	20231031	125700	34632352	1791	1791	1791	1791	12
437	20231031	125600	34610860	1791	1791	1791	1791	12
438	20231031	125500	34589368	1790	1790	1790	1790	12
439	20231031	125400	34567888	1790	1790	1790	1790	14
440	20231031	125300	34542828	1790	1791	1791	1790	12
441	20231031	125200	34521337	1791	1792	1792	1791	12
442	20231031	125100	34499835	1790	1791	1791	1790	12
443	20231031	125000	34478345	1790	1800	1800	1790	13
444	20231031	124900	34454965	1800	1800	1800	1800	13
445	20231031	124800	34431565	1800	1800	1800	1800	13
446	20231031	124700	34408165	1800	1791	1800	1791	13
447	20231031	124600	34384820	1790	1791	1791	1790	14
448	20231031	124500	34359750	1790	1787	1790	1787	12
449	20231031	124400	34338288	1800	1787	1800	1786	14
450	20231031	124300	34313260	1798	1788	1798	1786	54
451	20231031	124200	34216343	1789	1790	1790	1789	12
452	20231031	124100	34194864	1790	1790	1790	1790	12
453	20231031	124000	34173384	1790	1790	1790	1790	12
454	20231031	123900	34151904	1790	1790	1791	1790	14
455	20231031	123800	34126842	1790	1790	1790	1790	12
456	20231031	123700	34105362	1790	1795	1795	1790	696
457	20231031	123600	32859045	1795	1811	1811	1795	13
458	20231031	123500	32835689	1796	1796	1796	1796	12
459	20231031	123400	32814137	1796	1799	1799	1796	12
460	20231031	123300	32792565	1799	1821	1821	1799	15
461	20231031	123200	32765504	1819	1806	1822	1798	26
462	20231031	123100	32718432	1824	1812	1824	1796	34
463	20231031	123000	32656918	1794	1803	1826	1791	22
464	20231031	122900	32617148	1819	1790	1819	1789	22
465	20231031	122800	32577572	1791	1788	1826	1787	23
466	20231031	122700	32536101	1788	1788	1788	1787	12
467	20231031	122600	32514647	1788	1787	1788	1787	12
468	20231031	122500	32493197	1787	1792	1792	1785	12
469	20231031	122400	32471748	1792	1800	1800	1792	12
470	20231031	122300	32450229	1803	1786	1819	1786	40
471	20231031	122200	32378333	1786	1786	1786	1786	12
472	20231031	122100	32356901	1785	1785	1785	1784	12
473	20231031	122000	32335483	1783	1783	1783	1783	12
474	20231031	121900	32314087	1798	1799	1799	1781	116
475	20231031	121800	32105667	1799	1797	1799	1788	32
476	20231031	121700	32048142	1800	1800	1801	1800	555
477	20231031	121600	31049141	1800	1800	1800	1800	14
478	20231031	121500	31023941	1800	1801	1801	1800	12
479	20231031	121400	31002338	1801	1802	1802	1801	112
480	20231031	121300	30800612	1802	1801	1802	1801	12
481	20231031	121200	30778994	1800	1811	1811	1800	2279
482	20231031	121100	26673469	1811	1811	1811	1811	12
483	20231031	121000	26651737	1811	1811	1811	1811	26
484	20231031	120900	26604651	1811	1811	1811	1811	12
485	20231031	120800	26582919	1811	1812	1812	1811	14
486	20231031	120700	26557563	1812	1812	1812	1812	12
487	20231031	120600	26535819	1813	1813	1813	1813	27
488	20231031	120500	26486868	1814	1813	1818	1813	21
489	20231031	120400	26448770	1813	1813	1813	1813	12
490	20231031	120300	26427014	1813	1821	1825	1813	1279
491	20231031	120200	24099739	1821	1821	1821	1821	12
492	20231031	120100	24077887	1821	1821	1821	1821	12
493	20231031	120000	24056035	1821	1822	1822	1821	14
494	20231031	115900	24030537	1822	1821	1822	1821	12
495	20231031	115800	24008679	1821	1821	1821	1821	12
496	20231031	115700	23986827	1821	1821	1821	1821	21
497	20231031	115600	23948586	1821	1821	1821	1821	12
498	20231031	115500	23926734	1821	1821	1821	1821	12
499	20231031	115400	23904882	1821	1822	1822	1821	12
500	20231031	115300	23883027	1822	1821	1822	1821	14
501	20231031	115200	23857526	1821	1821	1821	1821	12
502	20231031	115100	23835674	1821	1821	1822	1821	12
503	20231031	115000	23813817	1821	1821	1821	1821	12
504	20231031	114900	23791965	1821	1821	1821	1821	12
505	20231031	114800	23770113	1821	1821	1821	1821	12
506	20231031	114700	23748261	1821	1821	1821	1821	12
507	20231031	114600	23726409	1821	1840	1840	1821	316
508	20231031	114500	23148511	1830	1831	1831	1830	127
509	20231031	114400	22916089	1831	1831	1831	1831	12
510	20231031	114300	22894117	1831	1831	1831	1831	12
511	20231031	114200	22872145	1831	1831	1831	1831	12
512	20231031	114100	22850173	1831	1831	1831	1831	12
513	20231031	114000	22828201	1843	1830	1859	1830	182
514	20231031	113900	22492572	1830	1830	1830	1830	12
515	20231031	113800	22470612	1830	1830	1830	1830	14
516	20231031	113700	22444992	1830	1830	1830	1830	12
517	20231031	113600	22423032	1830	1830	1830	1830	12
518	20231031	113500	22401072	1830	1830	1830	1830	12
519	20231031	113400	22379112	1830	1830	1830	1829	1107
520	20231031	113300	20354109	1830	1833	1834	1830	412
521	20231031	113200	19599269	1833	1833	1833	1833	12
522	20231031	113100	19577273	1833	1833	1833	1833	12
523	20231031	113000	19555277	1833	1833	1833	1833	14
524	20231031	112900	19529615	1833	1833	1833	1833	12
525	20231031	112800	19507619	1831	1831	1831	1831	0
526	20231031	112700	19507619	1831	1831	1831	1831	0
527	20231031	112600	19507619	1831	1831	1831	1831	0
528	20231031	112500	19507619	1831	1831	1831	1831	0
529	20231031	112400	19507619	1831	1831	1831	1831	0
530	20231031	112300	19507619	1831	1831	1831	1831	0
531	20231031	112200	19507619	1831	1831	1831	1831	0
532	20231031	112100	19507619	1831	1831	1831	1831	0
533	20231031	112000	19507619	1831	1831	1831	1831	84
534	20231031	111900	19353815	1831	1836	1836	1831	236
535	20231031	111800	18920744	1836	1836	1836	1836	0
536	20231031	111700	18920744	1836	1843	1843	1836	924
537	20231031	111600	17223910	1844	1844	1844	1844	28
538	20231031	111500	17172278	1859	1859	1859	1859	0
539	20231031	111400	17172278	1859	1859	1859	1859	10
540	20231031	111300	17153688	1860	1860	1860	1860	0
541	20231031	111200	17153688	1860	1860	1860	1860	0
542	20231031	111100	17153688	1860	1860	1860	1860	0
543	20231031	111000	17153688	1860	1860	1860	1860	0
544	20231031	110900	17153688	1860	1860	1860	1860	0
545	20231031	110800	17153688	1860	1860	1860	1860	0
546	20231031	110700	17153688	1860	1860	1860	1860	0
547	20231031	110600	17153688	1860	1860	1860	1860	0
548	20231031	110500	17153688	1860	1860	1860	1860	0
549	20231031	110400	17153688	1860	1860	1860	1860	0
550	20231031	110300	17153688	1860	1860	1860	1860	0
551	20231031	110200	17153688	1860	1860	1860	1860	0
552	20231031	110100	17153688	1860	1860	1860	1860	0
553	20231031	110000	17153688	1860	1860	1860	1860	0
554	20231031	105900	17153688	1860	1860	1860	1860	0
555	20231031	105800	17153688	1860	1860	1860	1860	0
556	20231031	105700	17153688	1860	1860	1860	1860	0
557	20231031	105600	17153688	1860	1860	1860	1860	0
558	20231031	105500	17153688	1860	1860	1860	1860	0
559	20231031	105400	17153688	1860	1860	1860	1860	0
560	20231031	105300	17153688	1860	1860	1860	1860	0
561	20231031	105200	17153688	1860	1860	1860	1860	0
562	20231031	105100	17153688	1860	1860	1860	1860	0
563	20231031	105000	17153688	1860	1860	1860	1860	1
564	20231031	104900	17151828	1859	1859	1859	1859	0
565	20231031	104800	17151828	1859	1859	1859	1859	0
566	20231031	104700	17151828	1859	1859	1859	1859	0
567	20231031	104600	17151828	1859	1859	1859	1859	0
568	20231031	104500	17151828	1859	1859	1859	1859	0
569	20231031	104400	17151828	1859	1859	1859	1859	0
570	20231031	104300	17151828	1859	1859	1859	1859	0
571	20231031	104200	17151828	1859	1859	1859	1859	0
572	20231031	104100	17151828	1859	1859	1859	1859	0
573	20231031	104000	17151828	1859	1859	1859	1859	0
574	20231031	103900	17151828	1859	1859	1859	1859	0
575	20231031	103800	17151828	1859	1859	1859	1859	0
576	20231031	103700	17151828	1859	1859	1859	1859	0
577	20231031	103600	17151828	1859	1856	1859	1856	2
578	20231031	103500	17148113	1841	1841	1841	1841	0
579	20231031	103400	17148113	1841	1841	1841	1841	1
580	20231031	103300	17146272	1838	1857	1857	1838	20
581	20231031	103200	17109214	1860	1860	1860	1860	0
582	20231031	103100	17109214	1860	1860	1860	1860	0
583	20231031	103000	17109214	1860	1860	1860	1860	0
584	20231031	102900	17109214	1860	1860	1860	1860	0
585	20231031	102800	17109214	1860	1860	1860	1860	0
586	20231031	102700	17109214	1860	1863	1863	1860	2
587	20231031	102600	17105491	1880	1855	1880	1855	50
588	20231031	102500	17012424	1836	1836	1836	1836	0
589	20231031	102400	17012424	1836	1845	1896	1836	591
590	20231031	102300	15905169	1836	1842	1862	1836	351
591	20231031	102200	15257909	1840	1840	1840	1840	0
592	20231031	102100	15257909	1840	1841	1841	1840	7
593	20231031	102000	15245028	1842	1840	1842	1840	2
594	20231031	101900	15241346	1842	1842	1842	1842	1
595	20231031	101800	15239504	1843	1843	1843	1843	7
596	20231031	101700	15226603	1843	1843	1843	1843	0
597	20231031	101600	15226603	1843	1843	1843	1843	0
598	20231031	101500	15226603	1843	1851	1851	1843	902
599	20231031	101400	13563790	1851	1851	1851	1851	0
600	20231031	101300	13563790	1851	1851	1851	1851	0
601	20231031	101200	13563790	1851	1852	1852	1851	103
602	20231031	101100	13373136	1863	1863	1863	1863	0
603	20231031	101000	13373136	1863	1863	1863	1863	0
604	20231031	100900	13373136	1863	1863	1863	1863	0
605	20231031	100800	13373136	1863	1863	1863	1863	1
606	20231031	100700	13371273	1866	1866	1866	1866	0
607	20231031	100600	13371273	1866	1866	1866	1866	0
608	20231031	100500	13371273	1866	1866	1866	1866	0
609	20231031	100400	13371273	1866	1867	1867	1866	7
610	20231031	100300	13358205	1867	1866	1867	1866	24
611	20231031	100200	13313398	1854	1854	1854	1854	0
612	20231031	100100	13313398	1854	1851	1854	1851	30
613	20231031	100000	13257844	1851	1851	1851	1851	0
614	20231031	095900	13257844	1851	1851	1851	1851	0
615	20231031	095800	13257844	1851	1851	1851	1851	592
616	20231031	095700	12162052	1851	1851	1851	1851	0
617	20231031	095600	12162052	1851	1851	1851	1851	1
618	20231031	095500	12160201	1851	1851	1851	1851	1
619	20231031	095400	12158350	1852	1856	1856	1852	11
620	20231031	095300	12137953	1857	1858	1858	1857	3
621	20231031	095200	12132381	1858	1858	1858	1858	4
622	20231031	095100	12124949	1859	1859	1859	1859	0
623	20231031	095000	12124949	1859	1859	1859	1859	0
624	20231031	094900	12124949	1859	1859	1859	1859	0
625	20231031	094800	12124949	1859	1859	1859	1859	0
626	20231031	094700	12124949	1859	1859	1859	1859	0
627	20231031	094600	12124949	1859	1860	1860	1859	7
628	20231031	094500	12111932	1860	1860	1860	1860	0
629	20231031	094400	12111932	1860	1860	1860	1860	0
630	20231031	094300	12111932	1860	1860	1860	1860	0
631	20231031	094200	12111932	1860	1861	1861	1860	539
632	20231031	094100	11109144	1861	1860	1862	1860	5
633	20231031	094000	11099838	1860	1875	1875	1860	756
634	20231031	093900	9693263	1878	1895	1895	1878	34
635	20231031	093800	9628850	1878	1878	1878	1878	0
636	20231031	093700	9628850	1878	1878	1878	1878	1
637	20231031	093600	9626972	1897	1897	1897	1897	0
638	20231031	093500	9626972	1897	1879	1897	1879	9
639	20231031	093400	9609974	1863	1879	1879	1863	51
640	20231031	093300	9514945	1860	1879	1879	1860	822
641	20231031	093200	7980839	1879	1879	1879	1879	1
642	20231031	093100	7978960	1875	1875	1875	1875	0
643	20231031	093000	7978960	1875	1875	1875	1875	146
644	20231031	092900	7705210	1878	1878	1878	1878	0
645	20231031	092800	7705210	1878	1878	1878	1878	0
646	20231031	092700	7705210	1878	1878	1878	1878	0
647	20231031	092600	7705210	1878	1878	1878	1878	0
648	20231031	092500	7705210	1878	1878	1878	1878	0
649	20231031	092400	7705210	1878	1878	1878	1878	0
650	20231031	092300	7705210	1878	1878	1878	1878	0
651	20231031	092200	7705210	1878	1878	1878	1878	0
652	20231031	092100	7705210	1878	1878	1878	1878	0
653	20231031	092000	7705210	1878	1881	1881	1878	544
654	20231031	091900	6683016	1899	1891	1899	1891	34
655	20231031	091800	6618581	1879	1884	1884	1875	266
656	20231031	091700	6118737	1901	1889	1901	1889	115
657	20231031	091600	5900875	1881	1881	1881	1881	0
658	20231031	091500	5900875	1881	1881	1881	1881	0
659	20231031	091400	5900875	1881	1881	1881	1881	0
660	20231031	091300	5900875	1881	1880	1881	1880	11
661	20231031	091200	5880185	1880	1880	1880	1880	150
662	20231031	091100	5598185	1880	1880	1880	1880	9
663	20231031	091000	5581265	1880	1882	1882	1880	491
664	20231031	090900	4658114	1896	1896	1896	1896	0
665	20231031	090800	4658114	1896	1896	1896	1896	0
666	20231031	090700	4658114	1896	1896	1896	1896	0
667	20231031	090600	4658114	1896	1893	1896	1890	103
668	20231031	090500	4463077	1879	1879	1879	1879	50
669	20231031	090400	4369127	1871	1896	1896	1871	250
670	20231031	090300	3899712	1908	1908	1908	1908	10
671	20231031	090200	3880632	1899	1913	1913	1899	153
672	20231031	090100	3590071	1913	1911	1913	1900	142
673	20231031	090000	3319565	1914	1938	1938	1914	1714