KissMeData/227610/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	204300	448628054	1829	1829	1829	1829	3472
3	20231031	204200	448628054	1829	1829	1829	1829	0
4	20231031	204100	448628054	1829	1829	1829	1829	0
5	20231031	204000	448628054	1829	1829	1829	1829	0
6	20231031	203900	448628054	1829	1829	1829	1829	0
7	20231031	203800	448628054	1829	1829	1829	1829	0
8	20231031	203700	448628054	1829	1829	1829	1829	0
9	20231031	203600	448628054	1829	1829	1829	1829	0
10	20231031	203500	448628054	1829	1829	1829	1829	0
11	20231031	203400	448628054	1829	1829	1829	1829	0
12	20231031	203300	448628054	1829	1829	1829	1829	0
13	20231031	203200	448628054	1829	1829	1829	1829	0
14	20231031	203100	448628054	1829	1829	1829	1829	0
15	20231031	203000	448628054	1829	1829	1829	1829	0
16	20231031	202900	448628054	1829	1829	1829	1829	0
17	20231031	202800	448628054	1829	1829	1829	1829	0
18	20231031	202700	448628054	1829	1829	1829	1829	0
19	20231031	202600	448628054	1829	1829	1829	1829	0
20	20231031	202500	448628054	1829	1829	1829	1829	0
21	20231031	202400	448628054	1829	1829	1829	1829	0
22	20231031	202300	448628054	1829	1829	1829	1829	0
23	20231031	202200	448628054	1829	1829	1829	1829	0
24	20231031	202100	448628054	1829	1829	1829	1829	0
25	20231031	202000	448628054	1829	1829	1829	1829	0
26	20231031	201900	448628054	1829	1829	1829	1829	0
27	20231031	201800	448628054	1829	1829	1829	1829	0
28	20231031	201700	448628054	1829	1829	1829	1829	0
29	20231031	201600	448628054	1829	1829	1829	1829	0
30	20231031	201500	448628054	1829	1829	1829	1829	0
31	20231031	201400	448628054	1829	1829	1829	1829	0
32	20231031	201300	448628054	1829	1829	1829	1829	3472
33	20231031	201200	448628054	1829	1829	1829	1829	0
34	20231031	201100	448628054	1829	1829	1829	1829	0
35	20231031	201000	448628054	1829	1829	1829	1829	0
36	20231031	200900	448628054	1829	1829	1829	1829	0
37	20231031	200800	448628054	1829	1829	1829	1829	0
38	20231031	200700	448628054	1829	1829	1829	1829	0
39	20231031	200600	448628054	1829	1829	1829	1829	0
40	20231031	200500	448628054	1829	1829	1829	1829	0
41	20231031	200400	448628054	1829	1829	1829	1829	0
42	20231031	200300	448628054	1829	1829	1829	1829	0
43	20231031	200200	448628054	1829	1829	1829	1829	0
44	20231031	200100	448628054	1829	1829	1829	1829	0
45	20231031	200000	448628054	1829	1829	1829	1829	0
46	20231031	195900	448628054	1829	1829	1829	1829	0
47	20231031	195800	448628054	1829	1829	1829	1829	0
48	20231031	195700	448628054	1829	1829	1829	1829	0
49	20231031	195600	448628054	1829	1829	1829	1829	0
50	20231031	195500	448628054	1829	1829	1829	1829	0
51	20231031	195400	448628054	1829	1829	1829	1829	0
52	20231031	195300	448628054	1829	1829	1829	1829	0
53	20231031	195200	448628054	1829	1829	1829	1829	0
54	20231031	195100	448628054	1829	1829	1829	1829	0
55	20231031	195000	448628054	1829	1829	1829	1829	0
56	20231031	194900	448628054	1829	1829	1829	1829	0
57	20231031	194800	448628054	1829	1829	1829	1829	0
58	20231031	194700	448628054	1829	1829	1829	1829	0
59	20231031	194600	448628054	1829	1829	1829	1829	0
60	20231031	194500	448628054	1829	1829	1829	1829	0
61	20231031	194400	448628054	1829	1829	1829	1829	0
62	20231031	194300	448628054	1829	1829	1829	1829	3472
63	20231031	194200	448628054	1829	1829	1829	1829	0
64	20231031	194100	448628054	1829	1829	1829	1829	0
65	20231031	194000	448628054	1829	1829	1829	1829	0
66	20231031	193900	448628054	1829	1829	1829	1829	0
67	20231031	193800	448628054	1829	1829	1829	1829	0
68	20231031	193700	448628054	1829	1829	1829	1829	0
69	20231031	193600	448628054	1829	1829	1829	1829	0
70	20231031	193500	448628054	1829	1829	1829	1829	0
71	20231031	193400	448628054	1829	1829	1829	1829	0
72	20231031	193300	448628054	1829	1829	1829	1829	0
73	20231031	193200	448628054	1829	1829	1829	1829	0
74	20231031	193100	448628054	1829	1829	1829	1829	0
75	20231031	193000	448628054	1829	1829	1829	1829	0
76	20231031	192900	448628054	1829	1829	1829	1829	0
77	20231031	192800	448628054	1829	1829	1829	1829	0
78	20231031	192700	448628054	1829	1829	1829	1829	0
79	20231031	192600	448628054	1829	1829	1829	1829	0
80	20231031	192500	448628054	1829	1829	1829	1829	0
81	20231031	192400	448628054	1829	1829	1829	1829	0
82	20231031	192300	448628054	1829	1829	1829	1829	0
83	20231031	192200	448628054	1829	1829	1829	1829	0
84	20231031	192100	448628054	1829	1829	1829	1829	0
85	20231031	192000	448628054	1829	1829	1829	1829	0
86	20231031	191900	448628054	1829	1829	1829	1829	0
87	20231031	191800	448628054	1829	1829	1829	1829	0
88	20231031	191700	448628054	1829	1829	1829	1829	0
89	20231031	191600	448628054	1829	1829	1829	1829	0
90	20231031	191500	448628054	1829	1829	1829	1829	0
91	20231031	191400	448628054	1829	1829	1829	1829	0
92	20231031	191300	448628054	1829	1829	1829	1829	3472
93	20231031	191200	448628054	1829	1829	1829	1829	0
94	20231031	191100	448628054	1829	1829	1829	1829	0
95	20231031	191000	448628054	1829	1829	1829	1829	0
96	20231031	190900	448628054	1829	1829	1829	1829	0
97	20231031	190800	448628054	1829	1829	1829	1829	0
98	20231031	190700	448628054	1829	1829	1829	1829	0
99	20231031	190600	448628054	1829	1829	1829	1829	0
100	20231031	190500	448628054	1829	1829	1829	1829	0
101	20231031	190400	448628054	1829	1829	1829	1829	0
102	20231031	190300	448628054	1829	1829	1829	1829	0
103	20231031	190200	448628054	1829	1829	1829	1829	0
104	20231031	190100	448628054	1829	1829	1829	1829	0
105	20231031	190000	448628054	1829	1829	1829	1829	0
106	20231031	185900	448628054	1829	1829	1829	1829	0
107	20231031	185800	448628054	1829	1829	1829	1829	0
108	20231031	185700	448628054	1829	1829	1829	1829	0
109	20231031	185600	448628054	1829	1829	1829	1829	0
110	20231031	185500	448628054	1829	1829	1829	1829	0
111	20231031	185400	448628054	1829	1829	1829	1829	0
112	20231031	185300	448628054	1829	1829	1829	1829	0
113	20231031	185200	448628054	1829	1829	1829	1829	0
114	20231031	185100	448628054	1829	1829	1829	1829	0
115	20231031	185000	448628054	1829	1829	1829	1829	0
116	20231031	184900	448628054	1829	1829	1829	1829	0
117	20231031	184800	448628054	1829	1829	1829	1829	0
118	20231031	184700	448628054	1829	1829	1829	1829	0
119	20231031	184600	448628054	1829	1829	1829	1829	0
120	20231031	184500	448628054	1829	1829	1829	1829	0
121	20231031	184400	448628054	1829	1829	1829	1829	0
122	20231031	184300	448628054	1829	1829	1829	1829	3472
123	20231031	184200	448628054	1829	1829	1829	1829	0
124	20231031	184100	448628054	1829	1829	1829	1829	0
125	20231031	184000	448628054	1829	1829	1829	1829	0
126	20231031	183900	448628054	1829	1829	1829	1829	0
127	20231031	183800	448628054	1829	1829	1829	1829	0
128	20231031	183700	448628054	1829	1829	1829	1829	0
129	20231031	183600	448628054	1829	1829	1829	1829	0
130	20231031	183500	448628054	1829	1829	1829	1829	0
131	20231031	183400	448628054	1829	1829	1829	1829	0
132	20231031	183300	448628054	1829	1829	1829	1829	0
133	20231031	183200	448628054	1829	1829	1829	1829	0
134	20231031	183100	448628054	1829	1829	1829	1829	0
135	20231031	183000	448628054	1829	1829	1829	1829	0
136	20231031	182900	448628054	1829	1829	1829	1829	0
137	20231031	182800	448628054	1829	1829	1829	1829	0
138	20231031	182700	448628054	1829	1829	1829	1829	0
139	20231031	182600	448628054	1829	1829	1829	1829	0
140	20231031	182500	448628054	1829	1829	1829	1829	0
141	20231031	182400	448628054	1829	1829	1829	1829	0
142	20231031	182300	448628054	1829	1829	1829	1829	0
143	20231031	182200	448628054	1829	1829	1829	1829	0
144	20231031	182100	448628054	1829	1829	1829	1829	0
145	20231031	182000	448628054	1829	1829	1829	1829	0
146	20231031	181900	448628054	1829	1829	1829	1829	0
147	20231031	181800	448628054	1829	1829	1829	1829	0
148	20231031	181700	448628054	1829	1829	1829	1829	0
149	20231031	181600	448628054	1829	1829	1829	1829	0
150	20231031	181500	448628054	1829	1829	1829	1829	0
151	20231031	181400	448628054	1829	1829	1829	1829	0
152	20231031	181300	448628054	1829	1829	1829	1829	3472
153	20231031	181200	448628054	1829	1829	1829	1829	0
154	20231031	181100	448628054	1829	1829	1829	1829	0
155	20231031	181000	448628054	1829	1829	1829	1829	0
156	20231031	180900	448628054	1829	1829	1829	1829	0
157	20231031	180800	448628054	1829	1829	1829	1829	0
158	20231031	180700	448628054	1829	1829	1829	1829	0
159	20231031	180600	448628054	1829	1829	1829	1829	0
160	20231031	180500	448628054	1829	1829	1829	1829	0
161	20231031	180400	448628054	1829	1829	1829	1829	0
162	20231031	180300	448628054	1829	1829	1829	1829	0
163	20231031	180200	448628054	1829	1829	1829	1829	0
164	20231031	180100	448628054	1829	1829	1829	1829	0
165	20231031	180000	448628054	1829	1829	1829	1829	0
166	20231031	175900	448628054	1829	1829	1829	1829	0
167	20231031	175800	448628054	1829	1829	1829	1829	0
168	20231031	175700	448628054	1829	1829	1829	1829	0
169	20231031	175600	448628054	1829	1829	1829	1829	0
170	20231031	175500	448628054	1829	1829	1829	1829	0
171	20231031	175400	448628054	1829	1829	1829	1829	0
172	20231031	175300	448628054	1829	1829	1829	1829	0
173	20231031	175200	448628054	1829	1829	1829	1829	0
174	20231031	175100	448628054	1829	1829	1829	1829	0
175	20231031	175000	448628054	1829	1829	1829	1829	0
176	20231031	174900	448628054	1829	1829	1829	1829	0
177	20231031	174800	448628054	1829	1829	1829	1829	0
178	20231031	174700	448628054	1829	1829	1829	1829	0
179	20231031	174600	448628054	1829	1829	1829	1829	0
180	20231031	174500	448628054	1829	1829	1829	1829	0
181	20231031	174400	448628054	1829	1829	1829	1829	0
182	20231031	174300	448628054	1829	1829	1829	1829	3472
183	20231031	174200	448628054	1829	1829	1829	1829	0
184	20231031	174100	448628054	1829	1829	1829	1829	0
185	20231031	174000	448628054	1829	1829	1829	1829	0
186	20231031	173900	448628054	1829	1829	1829	1829	0
187	20231031	173800	448628054	1829	1829	1829	1829	0
188	20231031	173700	448628054	1829	1829	1829	1829	0
189	20231031	173600	448628054	1829	1829	1829	1829	0
190	20231031	173500	448628054	1829	1829	1829	1829	0
191	20231031	173400	448628054	1829	1829	1829	1829	0
192	20231031	173300	448628054	1829	1829	1829	1829	0
193	20231031	173200	448628054	1829	1829	1829	1829	0
194	20231031	173100	448628054	1829	1829	1829	1829	0
195	20231031	173000	448628054	1829	1829	1829	1829	0
196	20231031	172900	448628054	1829	1829	1829	1829	0
197	20231031	172800	448628054	1829	1829	1829	1829	0
198	20231031	172700	448628054	1829	1829	1829	1829	0
199	20231031	172600	448628054	1829	1829	1829	1829	0
200	20231031	172500	448628054	1829	1829	1829	1829	0
201	20231031	172400	448628054	1829	1829	1829	1829	0
202	20231031	172300	448628054	1829	1829	1829	1829	0
203	20231031	172200	448628054	1829	1829	1829	1829	0
204	20231031	172100	448628054	1829	1829	1829	1829	0
205	20231031	172000	448628054	1829	1829	1829	1829	0
206	20231031	171900	448628054	1829	1829	1829	1829	0
207	20231031	171800	448628054	1829	1829	1829	1829	0
208	20231031	171700	448628054	1829	1829	1829	1829	0
209	20231031	171600	448628054	1829	1829	1829	1829	0
210	20231031	171500	448628054	1829	1829	1829	1829	0
211	20231031	171400	448628054	1829	1829	1829	1829	0
212	20231031	171300	448628054	1829	1829	1829	1829	3472
213	20231031	171200	448628054	1829	1829	1829	1829	0
214	20231031	171100	448628054	1829	1829	1829	1829	0
215	20231031	171000	448628054	1829	1829	1829	1829	0
216	20231031	170900	448628054	1829	1829	1829	1829	0
217	20231031	170800	448628054	1829	1829	1829	1829	0
218	20231031	170700	448628054	1829	1829	1829	1829	0
219	20231031	170600	448628054	1829	1829	1829	1829	0
220	20231031	170500	448628054	1829	1829	1829	1829	0
221	20231031	170400	448628054	1829	1829	1829	1829	0
222	20231031	170300	448628054	1829	1829	1829	1829	0
223	20231031	170200	448628054	1829	1829	1829	1829	0
224	20231031	170100	448628054	1829	1829	1829	1829	0
225	20231031	170000	448628054	1829	1829	1829	1829	0
226	20231031	165900	448628054	1829	1829	1829	1829	0
227	20231031	165800	448628054	1829	1829	1829	1829	0
228	20231031	165700	448628054	1829	1829	1829	1829	0
229	20231031	165600	448628054	1829	1829	1829	1829	0
230	20231031	165500	448628054	1829	1829	1829	1829	0
231	20231031	165400	448628054	1829	1829	1829	1829	0
232	20231031	165300	448628054	1829	1829	1829	1829	0
233	20231031	165200	448628054	1829	1829	1829	1829	0
234	20231031	165100	448628054	1829	1829	1829	1829	0
235	20231031	165000	448628054	1829	1829	1829	1829	0
236	20231031	164900	448628054	1829	1829	1829	1829	0
237	20231031	164800	448628054	1829	1829	1829	1829	0
238	20231031	164700	448628054	1829	1829	1829	1829	0
239	20231031	164600	448628054	1829	1829	1829	1829	0
240	20231031	164500	448628054	1829	1829	1829	1829	0
241	20231031	164400	448628054	1829	1829	1829	1829	0
242	20231031	164300	448628054	1829	1829	1829	1829	3472
243	20231031	164200	448628054	1829	1829	1829	1829	0
244	20231031	164100	448628054	1829	1829	1829	1829	0
245	20231031	164000	448628054	1829	1829	1829	1829	0
246	20231031	163900	448628054	1829	1829	1829	1829	0
247	20231031	163800	448628054	1829	1829	1829	1829	0
248	20231031	163700	448628054	1829	1829	1829	1829	0
249	20231031	163600	448628054	1829	1829	1829	1829	0
250	20231031	163500	448628054	1829	1829	1829	1829	0
251	20231031	163400	448628054	1829	1829	1829	1829	0
252	20231031	163300	448628054	1829	1829	1829	1829	0
253	20231031	163200	448628054	1829	1829	1829	1829	0
254	20231031	163100	448628054	1829	1829	1829	1829	0
255	20231031	163000	448628054	1829	1829	1829	1829	0
256	20231031	162900	448628054	1829	1829	1829	1829	0
257	20231031	162800	448628054	1829	1829	1829	1829	0
258	20231031	162700	448628054	1829	1829	1829	1829	0
259	20231031	162600	448628054	1829	1829	1829	1829	0
260	20231031	162500	448628054	1829	1829	1829	1829	0
261	20231031	162400	448628054	1829	1829	1829	1829	0
262	20231031	162300	448628054	1829	1829	1829	1829	0
263	20231031	162200	448628054	1829	1829	1829	1829	0
264	20231031	162100	448628054	1829	1829	1829	1829	0
265	20231031	162000	448628054	1829	1829	1829	1829	0
266	20231031	161900	448628054	1829	1829	1829	1829	0
267	20231031	161800	448628054	1829	1829	1829	1829	0
268	20231031	161700	448628054	1829	1829	1829	1829	0
269	20231031	161600	448628054	1829	1829	1829	1829	0
270	20231031	161500	448628054	1829	1829	1829	1829	0
271	20231031	161400	448628054	1829	1829	1829	1829	0
272	20231031	161300	448628054	1829	1829	1829	1829	3472
273	20231031	161200	448628054	1829	1829	1829	1829	0
274	20231031	161100	448628054	1829	1829	1829	1829	0
275	20231031	161000	448628054	1829	1829	1829	1829	0
276	20231031	160900	448628054	1829	1829	1829	1829	0
277	20231031	160800	448628054	1829	1829	1829	1829	0
278	20231031	160700	448628054	1829	1829	1829	1829	0
279	20231031	160600	448628054	1829	1829	1829	1829	0
280	20231031	160500	448628054	1829	1829	1829	1829	0
281	20231031	160400	448628054	1829	1829	1829	1829	0
282	20231031	160300	448628054	1829	1829	1829	1829	0
283	20231031	160200	448628054	1829	1829	1829	1829	0
284	20231031	160100	448628054	1829	1829	1829	1829	0
285	20231031	160000	448628054	1829	1829	1829	1829	0
286	20231031	155900	448628054	1829	1829	1829	1829	0
287	20231031	155800	448628054	1829	1829	1829	1829	0
288	20231031	155700	448628054	1829	1829	1829	1829	0
289	20231031	155600	448628054	1829	1829	1829	1829	0
290	20231031	155500	448628054	1829	1829	1829	1829	0
291	20231031	155400	448628054	1829	1829	1829	1829	0
292	20231031	155300	448628054	1829	1829	1829	1829	0
293	20231031	155200	448628054	1829	1829	1829	1829	0
294	20231031	155100	448628054	1829	1829	1829	1829	0
295	20231031	155000	448628054	1829	1829	1829	1829	0
296	20231031	154900	448628054	1829	1829	1829	1829	0
297	20231031	154800	448628054	1829	1829	1829	1829	0
298	20231031	154700	448628054	1829	1829	1829	1829	0
299	20231031	154600	448628054	1829	1829	1829	1829	0
300	20231031	154500	448628054	1829	1829	1829	1829	0
301	20231031	154400	448628054	1829	1829	1829	1829	0
302	20231031	154300	448628054	1829	1829	1829	1829	3472
303	20231031	154200	448628054	1829	1829	1829	1829	0
304	20231031	154100	448628054	1829	1829	1829	1829	0
305	20231031	154000	448628054	1829	1829	1829	1829	0
306	20231031	153900	448628054	1829	1829	1829	1829	0
307	20231031	153800	448628054	1829	1829	1829	1829	0
308	20231031	153700	448628054	1829	1829	1829	1829	0
309	20231031	153600	448628054	1829	1829	1829	1829	0
310	20231031	153500	448628054	1829	1829	1829	1829	0
311	20231031	153400	448628054	1829	1829	1829	1829	0
312	20231031	153300	448628054	1829	1829	1829	1829	0
313	20231031	153200	448628054	1829	1829	1829	1829	0
314	20231031	153100	448628054	1829	1829	1829	1829	0
315	20231031	153000	448628054	1829	1829	1829	1829	3472
316	20231031	152900	442277766	1842	1842	1842	1842	0
317	20231031	152800	442277766	1842	1842	1842	1842	0
318	20231031	152700	442277766	1842	1842	1842	1842	0
319	20231031	152600	442277766	1842	1842	1842	1842	0
320	20231031	152500	442277766	1842	1842	1842	1842	0
321	20231031	152400	442277766	1842	1842	1842	1842	0
322	20231031	152300	442277766	1842	1842	1842	1842	0
323	20231031	152200	442277766	1842	1842	1842	1842	0
324	20231031	152100	442277766	1842	1842	1842	1842	0
325	20231031	152000	442277766	1842	1842	1842	1842	0
326	20231031	151900	442277766	1842	1843	1843	1830	8845
327	20231031	151800	426082267	1843	1844	1844	1843	47
328	20231031	151700	425995601	1844	1845	1845	1834	153
329	20231031	151600	425714967	1834	1834	1834	1834	2
330	20231031	151500	425711299	1834	1837	1850	1834	2103
331	20231031	151400	421853337	1851	1851	1851	1851	0
332	20231031	151300	421853337	1851	1851	1851	1851	1
333	20231031	151200	421851486	1837	1854	1854	1836	1574
334	20231031	151100	418957437	1855	1855	1855	1855	0
335	20231031	151000	418957437	1855	1855	1855	1855	0
336	20231031	150900	418957437	1855	1848	1855	1848	1004
337	20231031	150800	417095895	1855	1855	1855	1855	0
338	20231031	150700	417095895	1855	1853	1855	1848	1723
339	20231031	150600	413901913	1854	1847	1854	1847	1387
340	20231031	150500	411336015	1847	1844	1847	1844	21
341	20231031	150400	411297288	1846	1846	1846	1846	0
342	20231031	150300	411297288	1846	1844	1847	1844	955
343	20231031	150200	409534814	1844	1834	1846	1834	315
344	20231031	150100	408954952	1846	1846	1846	1846	0
345	20231031	150000	408954952	1846	1846	1846	1846	2
346	20231031	145900	408951260	1833	1837	1837	1833	3000
347	20231031	145800	403446862	1851	1851	1851	1851	0
348	20231031	145700	403446862	1851	1851	1851	1851	0
349	20231031	145600	403446862	1851	1851	1851	1851	0
350	20231031	145500	403446862	1851	1851	1851	1851	0
351	20231031	145400	403446862	1851	1850	1851	1850	212
352	20231031	145300	403054461	1850	1850	1850	1850	1
353	20231031	145200	403052611	1833	1842	1842	1833	3000
354	20231031	145100	397543265	1851	1851	1851	1851	2
355	20231031	145000	397539563	1852	1852	1852	1852	0
356	20231031	144900	397539563	1852	1852	1852	1852	0
357	20231031	144800	397539563	1852	1852	1852	1852	0
358	20231031	144700	397539563	1852	1852	1852	1852	40
359	20231031	144600	397465483	1852	1852	1854	1852	1506
360	20231031	144500	394676359	1852	1852	1852	1852	0
361	20231031	144400	394676359	1852	1852	1852	1852	2
362	20231031	144300	394672655	1851	1851	1851	1851	1
363	20231031	144200	394670804	1852	1852	1852	1852	0
364	20231031	144100	394670804	1852	1850	1852	1850	1297
365	20231031	144000	392270876	1850	1849	1850	1836	40
366	20231031	143900	392196941	1849	1849	1849	1849	3
367	20231031	143800	392191394	1849	1849	1849	1849	2
368	20231031	143700	392187696	1835	1835	1835	1835	0
369	20231031	143600	392187696	1835	1835	1835	1835	0
370	20231031	143500	392187696	1835	1835	1835	1835	528
371	20231031	143400	391218816	1835	1836	1836	1835	50
372	20231031	143300	391127027	1850	1849	1850	1849	1800
373	20231031	143200	387797890	1850	1850	1850	1850	0
374	20231031	143100	387797890	1850	1850	1850	1850	0
375	20231031	143000	387797890	1850	1850	1850	1850	0
376	20231031	142900	387797890	1850	1850	1850	1850	0
377	20231031	142800	387797890	1850	1850	1850	1850	0
378	20231031	142700	387797890	1850	1850	1850	1850	0
379	20231031	142600	387797890	1850	1850	1850	1850	8168
380	20231031	142500	372687090	1849	1849	1849	1849	0
381	20231031	142400	372687090	1849	1849	1849	1849	0
382	20231031	142300	372687090	1849	1849	1849	1849	0
383	20231031	142200	372687090	1849	1849	1849	1849	999
384	20231031	142100	370839939	1849	1849	1849	1849	0
385	20231031	142000	370839939	1849	1849	1849	1849	0
386	20231031	141900	370839939	1849	1846	1849	1846	36
387	20231031	141800	370773470	1846	1846	1846	1846	1100
388	20231031	141700	368742870	1832	1832	1832	1832	0
389	20231031	141600	368742870	1832	1832	1832	1832	2
390	20231031	141500	368739206	1852	1852	1852	1852	0
391	20231031	141400	368739206	1852	1852	1852	1852	0
392	20231031	141300	368739206	1852	1852	1852	1852	0
393	20231031	141200	368739206	1852	1852	1852	1852	0
394	20231031	141100	368739206	1852	1852	1852	1852	0
395	20231031	141000	368739206	1852	1852	1852	1852	0
396	20231031	140900	368739206	1852	1852	1852	1852	0
397	20231031	140800	368739206	1852	1852	1852	1852	0
398	20231031	140700	368739206	1852	1852	1852	1852	0
399	20231031	140600	368739206	1852	1846	1852	1846	1323
400	20231031	140500	366289786	1846	1846	1846	1846	0
401	20231031	140400	366289786	1846	1846	1846	1846	2
402	20231031	140300	366286094	1846	1843	1846	1843	4000
403	20231031	140200	358903584	1846	1846	1846	1846	0
404	20231031	140100	358903584	1846	1846	1846	1846	0
405	20231031	140000	358903584	1846	1846	1846	1846	0
406	20231031	135900	358903584	1846	1846	1846	1846	0
407	20231031	135800	358903584	1846	1834	1846	1830	12759
408	20231031	135700	335512713	1834	1834	1834	1834	0
409	20231031	135600	335512713	1834	1834	1834	1834	0
410	20231031	135500	335512713	1834	1834	1834	1834	0
411	20231031	135400	335512713	1834	1835	1835	1834	874
412	20231031	135300	333909547	1835	1836	1836	1835	161
413	20231031	135200	333613958	1837	1838	1838	1837	430
414	20231031	135100	332823683	1847	1847	1847	1847	1
415	20231031	135000	332821836	1841	1841	1841	1841	0
416	20231031	134900	332821836	1841	1841	1841	1841	30
417	20231031	134800	332766606	1839	1839	1839	1839	0
418	20231031	134700	332766606	1839	1839	1839	1839	0
419	20231031	134600	332766606	1839	1841	1841	1839	5187
420	20231031	134500	323217589	1841	1841	1841	1841	0
421	20231031	134400	323217589	1841	1841	1841	1841	0
422	20231031	134300	323217589	1841	1841	1841	1841	0
423	20231031	134200	323217589	1841	1841	1841	1841	0
424	20231031	134100	323217589	1841	1841	1841	1841	0
425	20231031	134000	323217589	1841	1841	1841	1841	0
426	20231031	133900	323217589	1841	1841	1841	1841	0
427	20231031	133800	323217589	1841	1841	1841	1841	0
428	20231031	133700	323217589	1841	1850	1850	1841	160
429	20231031	133600	322922759	1851	1851	1851	1851	1
430	20231031	133500	322920908	1841	1841	1841	1841	0
431	20231031	133400	322920908	1841	1841	1841	1841	4
432	20231031	133300	322913544	1851	1851	1851	1851	0
433	20231031	133200	322913544	1851	1851	1851	1851	0
434	20231031	133100	322913544	1851	1851	1851	1851	0
435	20231031	133000	322913544	1851	1851	1851	1851	0
436	20231031	132900	322913544	1851	1851	1851	1851	2
437	20231031	132800	322909842	1851	1851	1851	1851	1
438	20231031	132700	322907991	1841	1841	1841	1841	0
439	20231031	132600	322907991	1841	1841	1841	1841	550
440	20231031	132500	321895441	1851	1851	1851	1851	0
441	20231031	132400	321895441	1851	1851	1851	1851	0
442	20231031	132300	321895441	1851	1851	1851	1851	1
443	20231031	132200	321893590	1843	1843	1843	1843	103
444	20231031	132100	321703761	1843	1845	1845	1843	534
445	20231031	132000	320719228	1845	1845	1845	1845	84
446	20231031	131900	320564248	1845	1845	1845	1845	0
447	20231031	131800	320564248	1845	1845	1845	1845	0
448	20231031	131700	320564248	1845	1847	1847	1845	219
449	20231031	131600	320160190	1844	1844	1844	1844	0
450	20231031	131500	320160190	1844	1851	1851	1844	2
451	20231031	131400	320156495	1845	1845	1845	1845	500
452	20231031	131300	319233995	1840	1840	1840	1840	0
453	20231031	131200	319233995	1840	1842	1842	1840	1300
454	20231031	131100	316841761	1850	1850	1850	1850	869
455	20231031	131000	315234111	1850	1850	1850	1850	100
456	20231031	130900	315049111	1850	1850	1850	1850	0
457	20231031	130800	315049111	1850	1850	1850	1850	0
458	20231031	130700	315049111	1850	1850	1850	1850	0
459	20231031	130600	315049111	1850	1849	1850	1849	1500
460	20231031	130500	312274208	1841	1841	1841	1841	1031
461	20231031	130400	310376137	1840	1840	1840	1840	800
462	20231031	130300	308904137	1849	1849	1849	1849	100
463	20231031	130200	308719237	1840	1840	1840	1840	1
464	20231031	130100	308717397	1850	1850	1850	1850	0
465	20231031	130000	308717397	1850	1850	1850	1850	0
466	20231031	125900	308717397	1850	1850	1850	1850	1377
467	20231031	125800	306169947	1833	1842	1842	1833	950
468	20231031	125700	304427926	1850	1848	1850	1848	554
469	20231031	125600	303403356	1850	1850	1850	1850	1
470	20231031	125500	303401506	1841	1841	1841	1841	0
471	20231031	125400	303401506	1841	1841	1841	1841	0
472	20231031	125300	303401506	1841	1841	1841	1841	0
473	20231031	125200	303401506	1841	1841	1841	1841	285
474	20231031	125100	302876821	1851	1851	1851	1851	2
475	20231031	125000	302873119	1847	1847	1847	1847	0
476	20231031	124900	302873119	1847	1847	1847	1847	606
477	20231031	124800	301753837	1847	1841	1847	1841	788
478	20231031	124700	300298934	1841	1841	1841	1841	12
479	20231031	124600	300276842	1841	1841	1841	1841	0
480	20231031	124500	300276842	1841	1841	1841	1841	1
481	20231031	124400	300275001	1839	1839	1839	1839	765
482	20231031	124300	298868166	1831	1831	1831	1831	0
483	20231031	124200	298868166	1831	1831	1831	1831	0
484	20231031	124100	298868166	1831	1831	1831	1831	0
485	20231031	124000	298868166	1831	1831	1831	1831	0
486	20231031	123900	298868166	1831	1834	1834	1831	645
487	20231031	123800	297685656	1841	1841	1841	1841	0
488	20231031	123700	297685656	1841	1841	1841	1841	0
489	20231031	123600	297685656	1841	1841	1841	1841	0
490	20231031	123500	297685656	1841	1841	1841	1841	0
491	20231031	123400	297685656	1841	1841	1841	1841	20
492	20231031	123300	297648836	1841	1841	1841	1841	0
493	20231031	123200	297648836	1841	1841	1841	1841	1
494	20231031	123100	297646995	1841	1841	1841	1841	1
495	20231031	123000	297645154	1841	1841	1841	1841	120
496	20231031	122900	297424234	1841	1841	1841	1841	31
497	20231031	122800	297367163	1841	1841	1841	1841	270
498	20231031	122700	296870093	1831	1831	1831	1831	1
499	20231031	122600	296868262	1831	1831	1831	1831	400
500	20231031	122500	296135862	1831	1831	1831	1831	1000
501	20231031	122400	294304862	1830	1830	1830	1830	1161
502	20231031	122300	292180232	1841	1841	1841	1841	1
503	20231031	122200	292178391	1830	1830	1830	1830	10
504	20231031	122100	292160091	1830	1830	1830	1830	0
505	20231031	122000	292160091	1830	1830	1830	1830	300
506	20231031	121900	291611091	1831	1832	1832	1831	1179
507	20231031	121800	289452192	1833	1837	1837	1833	9005
508	20231031	121700	272933282	1837	1837	1837	1837	0
509	20231031	121600	272933282	1837	1837	1837	1837	10
510	20231031	121500	272914912	1844	1844	1844	1844	0
511	20231031	121400	272914912	1844	1844	1844	1844	51
512	20231031	121300	272820868	1844	1844	1844	1844	20
513	20231031	121200	272783988	1844	1844	1844	1844	0
514	20231031	121100	272783988	1844	1844	1844	1844	205
515	20231031	121000	272405968	1844	1843	1844	1843	8
516	20231031	120900	272391223	1836	1837	1837	1836	1080
517	20231031	120800	270408293	1837	1838	1838	1837	819
518	20231031	120700	268903371	1848	1848	1848	1848	0
519	20231031	120600	268903371	1848	1848	1848	1848	14
520	20231031	120500	268877499	1849	1849	1849	1849	0
521	20231031	120400	268877499	1849	1849	1849	1849	1
522	20231031	120300	268875650	1850	1850	1850	1850	1000
523	20231031	120200	267025650	1850	1839	1850	1838	5180
524	20231031	120100	257444730	1852	1852	1852	1852	0
525	20231031	120000	257444730	1852	1852	1852	1852	0
526	20231031	115900	257444730	1852	1842	1852	1838	1001
527	20231031	115800	255604144	1855	1842	1855	1842	1010
528	20231031	115700	253730969	1850	1850	1850	1850	0
529	20231031	115600	253730969	1850	1850	1850	1850	0
530	20231031	115500	253730969	1850	1850	1850	1850	1
531	20231031	115400	253729119	1840	1840	1840	1840	0
532	20231031	115300	253729119	1840	1845	1845	1840	1224
533	20231031	115200	251476709	1840	1840	1840	1840	10
534	20231031	115100	251458309	1840	1840	1840	1840	0
535	20231031	115000	251458309	1840	1840	1840	1840	2456
536	20231031	114900	246939269	1841	1841	1841	1841	239
537	20231031	114800	246499270	1854	1854	1854	1854	0
538	20231031	114700	246499270	1854	1854	1854	1854	0
539	20231031	114600	246499270	1854	1854	1854	1854	0
540	20231031	114500	246499270	1854	1854	1854	1854	0
541	20231031	114400	246499270	1854	1854	1854	1854	0
542	20231031	114300	246499270	1854	1854	1854	1854	6
543	20231031	114200	246488146	1855	1855	1855	1855	0
544	20231031	114100	246488146	1855	1855	1855	1855	0
545	20231031	114000	246488146	1855	1850	1855	1850	2000
546	20231031	113900	242781056	1838	1837	1838	1837	104
547	20231031	113800	242590004	1837	1840	1840	1837	608
548	20231031	113700	241472416	1852	1850	1852	1849	737
549	20231031	113600	240108895	1838	1840	1840	1838	2022
550	20231031	113500	236391501	1840	1842	1842	1840	1300
551	20231031	113400	233998700	1842	1842	1842	1842	0
552	20231031	113300	233998700	1842	1842	1842	1842	277
553	20231031	113200	233488466	1842	1844	1844	1842	611
554	20231031	113100	232362483	1845	1850	1850	1845	1971
555	20231031	113000	228716138	1850	1850	1850	1850	0
556	20231031	112900	228716138	1850	1850	1850	1850	16
557	20231031	112800	228686538	1850	1856	1856	1850	101
558	20231031	112700	228499682	1857	1857	1857	1857	0
559	20231031	112600	228499682	1857	1857	1857	1857	0
560	20231031	112500	228499682	1857	1857	1857	1857	101
561	20231031	112400	228312125	1857	1851	1857	1851	263
562	20231031	112300	227824034	1851	1851	1851	1851	0
563	20231031	112200	227824034	1851	1855	1856	1851	5304
564	20231031	112100	217979827	1856	1855	1856	1852	22
565	20231031	112000	217939049	1852	1841	1852	1840	422
566	20231031	111900	217162516	1853	1850	1854	1850	517
567	20231031	111800	216204553	1850	1850	1850	1850	201
568	20231031	111700	215832703	1840	1840	1840	1840	17
569	20231031	111600	215801423	1851	1851	1851	1851	261
570	20231031	111500	215318312	1854	1859	1859	1838	1897
571	20231031	111400	211829444	1841	1841	1859	1841	435
572	20231031	111300	211028591	1861	1860	1864	1841	741
573	20231031	111200	209661524	1860	1860	1860	1847	1177
574	20231031	111100	207487389	1860	1860	1860	1849	279
575	20231031	111000	206971225	1860	1860	1860	1860	1
576	20231031	110900	206969365	1862	1862	1862	1862	0
577	20231031	110800	206969365	1862	1862	1862	1862	4
578	20231031	110700	206961917	1856	1850	1863	1850	425
579	20231031	110600	206174208	1849	1850	1850	1848	88
580	20231031	110500	206011546	1850	1850	1861	1847	1835
581	20231031	110400	202621380	1861	1852	1863	1849	1028
582	20231031	110300	200714893	1863	1852	1864	1852	2403
583	20231031	110200	196248462	1853	1864	1864	1849	10209
584	20231031	110100	177345116	1854	1854	1854	1854	0
585	20231031	110000	177345116	1854	1864	1865	1854	1220
586	20231031	105900	175082141	1854	1861	1861	1854	2957
587	20231031	105800	169590863	1868	1868	1868	1868	0
588	20231031	105700	169590863	1868	1867	1868	1867	11
589	20231031	105600	169570325	1868	1868	1868	1867	13
590	20231031	105500	169546052	1868	1867	1868	1867	228
591	20231031	105400	169120340	1867	1867	1867	1867	1
592	20231031	105300	169118473	1867	1868	1868	1867	536
593	20231031	105200	168117226	1868	1868	1868	1868	1
594	20231031	105100	168115358	1860	1860	1860	1860	300
595	20231031	105000	167557358	1860	1860	1860	1860	0
596	20231031	104900	167557358	1860	1860	1860	1860	0
597	20231031	104800	167557358	1860	1868	1868	1860	1501
598	20231031	104700	164765144	1868	1868	1868	1868	0
599	20231031	104600	164765144	1868	1868	1868	1868	1
600	20231031	104500	164763276	1869	1869	1869	1869	0
601	20231031	104400	164763276	1869	1869	1869	1869	0
602	20231031	104300	164763276	1869	1869	1869	1869	50
603	20231031	104200	164669826	1861	1861	1861	1861	100
604	20231031	104100	164483726	1861	1861	1861	1861	0
605	20231031	104000	164483726	1861	1861	1861	1861	0
606	20231031	103900	164483726	1861	1861	1861	1861	0
607	20231031	103800	164483726	1861	1861	1861	1861	6
608	20231031	103700	164472560	1869	1869	1869	1869	0
609	20231031	103600	164472560	1869	1869	1869	1869	0
610	20231031	103500	164472560	1869	1869	1869	1869	1
611	20231031	103400	164470691	1872	1872	1872	1872	0
612	20231031	103300	164470691	1872	1872	1872	1872	0
613	20231031	103200	164470691	1872	1872	1872	1872	0
614	20231031	103100	164470691	1872	1872	1872	1872	18
615	20231031	103000	164436995	1872	1872	1872	1872	367
616	20231031	102900	163749971	1873	1873	1873	1873	1
617	20231031	102800	163748098	1861	1861	1861	1860	885
618	20231031	102700	162101498	1860	1860	1860	1860	0
619	20231031	102600	162101498	1860	1860	1860	1860	0
620	20231031	102500	162101498	1860	1860	1860	1860	0
621	20231031	102400	162101498	1860	1862	1862	1860	1657
622	20231031	102300	159018220	1863	1865	1865	1863	2451
623	20231031	102200	154447468	1866	1866	1866	1866	0
624	20231031	102100	154447468	1866	1866	1866	1866	1
625	20231031	102000	154445602	1865	1865	1865	1865	421
626	20231031	101900	153660437	1865	1865	1865	1865	0
627	20231031	101800	153660437	1865	1866	1866	1865	3000
628	20231031	101700	148064566	1876	1876	1876	1876	280
629	20231031	101600	147539286	1866	1876	1876	1866	4391
630	20231031	101500	139342193	1869	1869	1869	1869	81
631	20231031	101400	139190804	1869	1869	1869	1869	264
632	20231031	101300	138697388	1869	1869	1870	1869	394
633	20231031	101200	137960993	1869	1879	1879	1869	107
634	20231031	101100	137760910	1881	1881	1881	1881	150
635	20231031	101000	137478760	1881	1868	1881	1868	1096
636	20231031	100900	135430184	1881	1881	1881	1881	96
637	20231031	100800	135249608	1881	1881	1881	1881	91
638	20231031	100700	135078437	1881	1880	1881	1880	130
639	20231031	100600	134833914	1881	1880	1881	1880	7
640	20231031	100500	134820753	1866	1866	1866	1866	100
641	20231031	100400	134634153	1865	1866	1866	1865	2591
642	20231031	100300	129799765	1881	1880	1881	1865	3031
643	20231031	100200	124124867	1884	1885	1885	1884	2474
644	20231031	100100	119463184	1885	1881	1885	1881	866
645	20231031	100000	117831930	1880	1890	1890	1880	618
646	20231031	095900	116669540	1890	1890	1890	1890	0
647	20231031	095800	116669540	1890	1881	1890	1880	4901
648	20231031	095700	107455572	1890	1890	1891	1890	604
649	20231031	095600	106314009	1880	1880	1880	1880	480
650	20231031	095500	105411609	1880	1890	1890	1880	1789
651	20231031	095400	102038399	1890	1892	1892	1890	1035
652	20231031	095300	100081679	1900	1900	1900	1900	3000
653	20231031	095200	94381679	1916	1916	1916	1916	0
654	20231031	095100	94381679	1916	1916	1916	1916	0
655	20231031	095000	94381679	1916	1916	1916	1916	0
656	20231031	094900	94381679	1916	1916	1916	1916	0
657	20231031	094800	94381679	1916	1916	1916	1916	0
658	20231031	094700	94381679	1916	1914	1916	1914	1015
659	20231031	094600	92437953	1915	1900	1915	1900	1017
660	20231031	094500	90505402	1899	1899	1899	1899	2857
661	20231031	094400	85079959	1899	1890	1899	1890	855
662	20231031	094300	83459014	1890	1895	1895	1890	316
663	20231031	094200	82861244	1880	1896	1896	1880	1357
664	20231031	094100	80300739	1895	1895	1895	1895	0
665	20231031	094000	80300739	1895	1897	1897	1895	2962
666	20231031	093900	74684836	1900	1901	1919	1897	3643
667	20231031	093800	67765059	1919	1903	1919	1900	2906
668	20231031	093700	62241745	1903	1903	1903	1900	605
669	20231031	093600	61091492	1921	1912	1921	1912	273
670	20231031	093500	60569507	1912	1912	1912	1912	8
671	20231031	093400	60554211	1912	1912	1912	1912	98
672	20231031	093300	60366835	1912	1901	1912	1901	1624
673	20231031	093200	57279493	1901	1901	1901	1901	1
674	20231031	093100	57277592	1931	1931	1931	1931	0
675	20231031	093000	57277592	1931	1919	1931	1919	100
676	20231031	092900	57085116	1897	1897	1897	1897	0
677	20231031	092800	57085116	1897	1917	1917	1897	4
678	20231031	092700	57077468	1908	1908	1908	1908	166
679	20231031	092600	56760740	1895	1906	1906	1895	9068
680	20231031	092500	39528539	1906	1907	1907	1906	831
681	20231031	092400	37944023	1909	1908	1909	1907	352
682	20231031	092300	37272565	1907	1907	1907	1907	0
683	20231031	092200	37272565	1907	1937	1937	1907	310
684	20231031	092100	36677555	1938	1938	1938	1938	100
685	20231031	092000	36483755	1939	1939	1939	1939	1
686	20231031	091900	36481816	1939	1920	1939	1906	701
687	20231031	091800	35140966	1939	1925	1939	1923	1056
688	20231031	091700	33109692	1923	1925	1925	1923	130
689	20231031	091600	32859603	1925	1926	1926	1925	200
690	20231031	091500	32474598	1926	1925	1926	1925	691
691	20231031	091400	31143823	1940	1940	1940	1940	3
692	20231031	091300	31138003	1925	1925	1925	1925	120
693	20231031	091200	30907003	1926	1926	1926	1926	0
694	20231031	091100	30907003	1926	1930	1930	1926	5
695	20231031	091000	30897363	1942	1941	1942	1941	1333
696	20231031	090900	28308730	1942	1942	1942	1942	0
697	20231031	090800	28308730	1942	1942	1942	1942	0
698	20231031	090700	28308730	1942	1942	1942	1942	30
699	20231031	090600	28250470	1942	1942	1942	1942	1182
700	20231031	090500	25955026	1942	1942	1943	1942	614
701	20231031	090400	24762538	1924	1944	1963	1924	7179
702	20231031	090300	10894680	1931	1977	1977	1931	4330
703	20231031	090200	2514608	1975	1975	1975	1974	530
704	20231031	090100	1467862	1929	1929	1929	1929	1
705	20231031	090000	1465933	1938	1927	1938	1927	759