KissMeData/289080/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	205800	465980026	1734	1734	1734	1734	3994
3	20231031	205700	465980026	1734	1734	1734	1734	0
4	20231031	205600	465980026	1734	1734	1734	1734	0
5	20231031	205500	465980026	1734	1734	1734	1734	0
6	20231031	205400	465980026	1734	1734	1734	1734	0
7	20231031	205300	465980026	1734	1734	1734	1734	0
8	20231031	205200	465980026	1734	1734	1734	1734	0
9	20231031	205100	465980026	1734	1734	1734	1734	0
10	20231031	205000	465980026	1734	1734	1734	1734	0
11	20231031	204900	465980026	1734	1734	1734	1734	0
12	20231031	204800	465980026	1734	1734	1734	1734	0
13	20231031	204700	465980026	1734	1734	1734	1734	0
14	20231031	204600	465980026	1734	1734	1734	1734	0
15	20231031	204500	465980026	1734	1734	1734	1734	0
16	20231031	204400	465980026	1734	1734	1734	1734	0
17	20231031	204300	465980026	1734	1734	1734	1734	0
18	20231031	204200	465980026	1734	1734	1734	1734	0
19	20231031	204100	465980026	1734	1734	1734	1734	0
20	20231031	204000	465980026	1734	1734	1734	1734	0
21	20231031	203900	465980026	1734	1734	1734	1734	0
22	20231031	203800	465980026	1734	1734	1734	1734	0
23	20231031	203700	465980026	1734	1734	1734	1734	0
24	20231031	203600	465980026	1734	1734	1734	1734	0
25	20231031	203500	465980026	1734	1734	1734	1734	0
26	20231031	203400	465980026	1734	1734	1734	1734	0
27	20231031	203300	465980026	1734	1734	1734	1734	0
28	20231031	203200	465980026	1734	1734	1734	1734	0
29	20231031	203100	465980026	1734	1734	1734	1734	0
30	20231031	203000	465980026	1734	1734	1734	1734	0
31	20231031	202900	465980026	1734	1734	1734	1734	0
32	20231031	202800	465980026	1734	1734	1734	1734	3994
33	20231031	202700	465980026	1734	1734	1734	1734	0
34	20231031	202600	465980026	1734	1734	1734	1734	0
35	20231031	202500	465980026	1734	1734	1734	1734	0
36	20231031	202400	465980026	1734	1734	1734	1734	0
37	20231031	202300	465980026	1734	1734	1734	1734	0
38	20231031	202200	465980026	1734	1734	1734	1734	0
39	20231031	202100	465980026	1734	1734	1734	1734	0
40	20231031	202000	465980026	1734	1734	1734	1734	0
41	20231031	201900	465980026	1734	1734	1734	1734	0
42	20231031	201800	465980026	1734	1734	1734	1734	0
43	20231031	201700	465980026	1734	1734	1734	1734	0
44	20231031	201600	465980026	1734	1734	1734	1734	0
45	20231031	201500	465980026	1734	1734	1734	1734	0
46	20231031	201400	465980026	1734	1734	1734	1734	0
47	20231031	201300	465980026	1734	1734	1734	1734	0
48	20231031	201200	465980026	1734	1734	1734	1734	0
49	20231031	201100	465980026	1734	1734	1734	1734	0
50	20231031	201000	465980026	1734	1734	1734	1734	0
51	20231031	200900	465980026	1734	1734	1734	1734	0
52	20231031	200800	465980026	1734	1734	1734	1734	0
53	20231031	200700	465980026	1734	1734	1734	1734	0
54	20231031	200600	465980026	1734	1734	1734	1734	0
55	20231031	200500	465980026	1734	1734	1734	1734	0
56	20231031	200400	465980026	1734	1734	1734	1734	0
57	20231031	200300	465980026	1734	1734	1734	1734	0
58	20231031	200200	465980026	1734	1734	1734	1734	0
59	20231031	200100	465980026	1734	1734	1734	1734	0
60	20231031	200000	465980026	1734	1734	1734	1734	0
61	20231031	195900	465980026	1734	1734	1734	1734	0
62	20231031	195800	465980026	1734	1734	1734	1734	3994
63	20231031	195700	465980026	1734	1734	1734	1734	0
64	20231031	195600	465980026	1734	1734	1734	1734	0
65	20231031	195500	465980026	1734	1734	1734	1734	0
66	20231031	195400	465980026	1734	1734	1734	1734	0
67	20231031	195300	465980026	1734	1734	1734	1734	0
68	20231031	195200	465980026	1734	1734	1734	1734	0
69	20231031	195100	465980026	1734	1734	1734	1734	0
70	20231031	195000	465980026	1734	1734	1734	1734	0
71	20231031	194900	465980026	1734	1734	1734	1734	0
72	20231031	194800	465980026	1734	1734	1734	1734	0
73	20231031	194700	465980026	1734	1734	1734	1734	0
74	20231031	194600	465980026	1734	1734	1734	1734	0
75	20231031	194500	465980026	1734	1734	1734	1734	0
76	20231031	194400	465980026	1734	1734	1734	1734	0
77	20231031	194300	465980026	1734	1734	1734	1734	0
78	20231031	194200	465980026	1734	1734	1734	1734	0
79	20231031	194100	465980026	1734	1734	1734	1734	0
80	20231031	194000	465980026	1734	1734	1734	1734	0
81	20231031	193900	465980026	1734	1734	1734	1734	0
82	20231031	193800	465980026	1734	1734	1734	1734	0
83	20231031	193700	465980026	1734	1734	1734	1734	0
84	20231031	193600	465980026	1734	1734	1734	1734	0
85	20231031	193500	465980026	1734	1734	1734	1734	0
86	20231031	193400	465980026	1734	1734	1734	1734	0
87	20231031	193300	465980026	1734	1734	1734	1734	0
88	20231031	193200	465980026	1734	1734	1734	1734	0
89	20231031	193100	465980026	1734	1734	1734	1734	0
90	20231031	193000	465980026	1734	1734	1734	1734	0
91	20231031	192900	465980026	1734	1734	1734	1734	0
92	20231031	192800	465980026	1734	1734	1734	1734	3994
93	20231031	192700	465980026	1734	1734	1734	1734	0
94	20231031	192600	465980026	1734	1734	1734	1734	0
95	20231031	192500	465980026	1734	1734	1734	1734	0
96	20231031	192400	465980026	1734	1734	1734	1734	0
97	20231031	192300	465980026	1734	1734	1734	1734	0
98	20231031	192200	465980026	1734	1734	1734	1734	0
99	20231031	192100	465980026	1734	1734	1734	1734	0
100	20231031	192000	465980026	1734	1734	1734	1734	0
101	20231031	191900	465980026	1734	1734	1734	1734	0
102	20231031	191800	465980026	1734	1734	1734	1734	0
103	20231031	191700	465980026	1734	1734	1734	1734	0
104	20231031	191600	465980026	1734	1734	1734	1734	0
105	20231031	191500	465980026	1734	1734	1734	1734	0
106	20231031	191400	465980026	1734	1734	1734	1734	0
107	20231031	191300	465980026	1734	1734	1734	1734	0
108	20231031	191200	465980026	1734	1734	1734	1734	0
109	20231031	191100	465980026	1734	1734	1734	1734	0
110	20231031	191000	465980026	1734	1734	1734	1734	0
111	20231031	190900	465980026	1734	1734	1734	1734	0
112	20231031	190800	465980026	1734	1734	1734	1734	0
113	20231031	190700	465980026	1734	1734	1734	1734	0
114	20231031	190600	465980026	1734	1734	1734	1734	0
115	20231031	190500	465980026	1734	1734	1734	1734	0
116	20231031	190400	465980026	1734	1734	1734	1734	0
117	20231031	190300	465980026	1734	1734	1734	1734	0
118	20231031	190200	465980026	1734	1734	1734	1734	0
119	20231031	190100	465980026	1734	1734	1734	1734	0
120	20231031	190000	465980026	1734	1734	1734	1734	0
121	20231031	185900	465980026	1734	1734	1734	1734	0
122	20231031	185800	465980026	1734	1734	1734	1734	3994
123	20231031	185700	465980026	1734	1734	1734	1734	0
124	20231031	185600	465980026	1734	1734	1734	1734	0
125	20231031	185500	465980026	1734	1734	1734	1734	0
126	20231031	185400	465980026	1734	1734	1734	1734	0
127	20231031	185300	465980026	1734	1734	1734	1734	0
128	20231031	185200	465980026	1734	1734	1734	1734	0
129	20231031	185100	465980026	1734	1734	1734	1734	0
130	20231031	185000	465980026	1734	1734	1734	1734	0
131	20231031	184900	465980026	1734	1734	1734	1734	0
132	20231031	184800	465980026	1734	1734	1734	1734	0
133	20231031	184700	465980026	1734	1734	1734	1734	0
134	20231031	184600	465980026	1734	1734	1734	1734	0
135	20231031	184500	465980026	1734	1734	1734	1734	0
136	20231031	184400	465980026	1734	1734	1734	1734	0
137	20231031	184300	465980026	1734	1734	1734	1734	0
138	20231031	184200	465980026	1734	1734	1734	1734	0
139	20231031	184100	465980026	1734	1734	1734	1734	0
140	20231031	184000	465980026	1734	1734	1734	1734	0
141	20231031	183900	465980026	1734	1734	1734	1734	0
142	20231031	183800	465980026	1734	1734	1734	1734	0
143	20231031	183700	465980026	1734	1734	1734	1734	0
144	20231031	183600	465980026	1734	1734	1734	1734	0
145	20231031	183500	465980026	1734	1734	1734	1734	0
146	20231031	183400	465980026	1734	1734	1734	1734	0
147	20231031	183300	465980026	1734	1734	1734	1734	0
148	20231031	183200	465980026	1734	1734	1734	1734	0
149	20231031	183100	465980026	1734	1734	1734	1734	0
150	20231031	183000	465980026	1734	1734	1734	1734	0
151	20231031	182900	465980026	1734	1734	1734	1734	0
152	20231031	182800	465980026	1734	1734	1734	1734	3994
153	20231031	182700	465980026	1734	1734	1734	1734	0
154	20231031	182600	465980026	1734	1734	1734	1734	0
155	20231031	182500	465980026	1734	1734	1734	1734	0
156	20231031	182400	465980026	1734	1734	1734	1734	0
157	20231031	182300	465980026	1734	1734	1734	1734	0
158	20231031	182200	465980026	1734	1734	1734	1734	0
159	20231031	182100	465980026	1734	1734	1734	1734	0
160	20231031	182000	465980026	1734	1734	1734	1734	0
161	20231031	181900	465980026	1734	1734	1734	1734	0
162	20231031	181800	465980026	1734	1734	1734	1734	0
163	20231031	181700	465980026	1734	1734	1734	1734	0
164	20231031	181600	465980026	1734	1734	1734	1734	0
165	20231031	181500	465980026	1734	1734	1734	1734	0
166	20231031	181400	465980026	1734	1734	1734	1734	0
167	20231031	181300	465980026	1734	1734	1734	1734	0
168	20231031	181200	465980026	1734	1734	1734	1734	0
169	20231031	181100	465980026	1734	1734	1734	1734	0
170	20231031	181000	465980026	1734	1734	1734	1734	0
171	20231031	180900	465980026	1734	1734	1734	1734	0
172	20231031	180800	465980026	1734	1734	1734	1734	0
173	20231031	180700	465980026	1734	1734	1734	1734	0
174	20231031	180600	465980026	1734	1734	1734	1734	0
175	20231031	180500	465980026	1734	1734	1734	1734	0
176	20231031	180400	465980026	1734	1734	1734	1734	0
177	20231031	180300	465980026	1734	1734	1734	1734	0
178	20231031	180200	465980026	1734	1734	1734	1734	0
179	20231031	180100	465980026	1734	1734	1734	1734	0
180	20231031	180000	465980026	1734	1734	1734	1734	0
181	20231031	175900	465980026	1734	1734	1734	1734	0
182	20231031	175800	465980026	1734	1734	1734	1734	3994
183	20231031	175700	465980026	1734	1734	1734	1734	0
184	20231031	175600	465980026	1734	1734	1734	1734	0
185	20231031	175500	465980026	1734	1734	1734	1734	0
186	20231031	175400	465980026	1734	1734	1734	1734	0
187	20231031	175300	465980026	1734	1734	1734	1734	0
188	20231031	175200	465980026	1734	1734	1734	1734	0
189	20231031	175100	465980026	1734	1734	1734	1734	0
190	20231031	175000	465980026	1734	1734	1734	1734	0
191	20231031	174900	465980026	1734	1734	1734	1734	0
192	20231031	174800	465980026	1734	1734	1734	1734	0
193	20231031	174700	465980026	1734	1734	1734	1734	0
194	20231031	174600	465980026	1734	1734	1734	1734	0
195	20231031	174500	465980026	1734	1734	1734	1734	0
196	20231031	174400	465980026	1734	1734	1734	1734	0
197	20231031	174300	465980026	1734	1734	1734	1734	0
198	20231031	174200	465980026	1734	1734	1734	1734	0
199	20231031	174100	465980026	1734	1734	1734	1734	0
200	20231031	174000	465980026	1734	1734	1734	1734	0
201	20231031	173900	465980026	1734	1734	1734	1734	0
202	20231031	173800	465980026	1734	1734	1734	1734	0
203	20231031	173700	465980026	1734	1734	1734	1734	0
204	20231031	173600	465980026	1734	1734	1734	1734	0
205	20231031	173500	465980026	1734	1734	1734	1734	0
206	20231031	173400	465980026	1734	1734	1734	1734	0
207	20231031	173300	465980026	1734	1734	1734	1734	0
208	20231031	173200	465980026	1734	1734	1734	1734	0
209	20231031	173100	465980026	1734	1734	1734	1734	0
210	20231031	173000	465980026	1734	1734	1734	1734	0
211	20231031	172900	465980026	1734	1734	1734	1734	0
212	20231031	172800	465980026	1734	1734	1734	1734	3994
213	20231031	172700	465980026	1734	1734	1734	1734	0
214	20231031	172600	465980026	1734	1734	1734	1734	0
215	20231031	172500	465980026	1734	1734	1734	1734	0
216	20231031	172400	465980026	1734	1734	1734	1734	0
217	20231031	172300	465980026	1734	1734	1734	1734	0
218	20231031	172200	465980026	1734	1734	1734	1734	0
219	20231031	172100	465980026	1734	1734	1734	1734	0
220	20231031	172000	465980026	1734	1734	1734	1734	0
221	20231031	171900	465980026	1734	1734	1734	1734	0
222	20231031	171800	465980026	1734	1734	1734	1734	0
223	20231031	171700	465980026	1734	1734	1734	1734	0
224	20231031	171600	465980026	1734	1734	1734	1734	0
225	20231031	171500	465980026	1734	1734	1734	1734	0
226	20231031	171400	465980026	1734	1734	1734	1734	0
227	20231031	171300	465980026	1734	1734	1734	1734	0
228	20231031	171200	465980026	1734	1734	1734	1734	0
229	20231031	171100	465980026	1734	1734	1734	1734	0
230	20231031	171000	465980026	1734	1734	1734	1734	0
231	20231031	170900	465980026	1734	1734	1734	1734	0
232	20231031	170800	465980026	1734	1734	1734	1734	0
233	20231031	170700	465980026	1734	1734	1734	1734	0
234	20231031	170600	465980026	1734	1734	1734	1734	0
235	20231031	170500	465980026	1734	1734	1734	1734	0
236	20231031	170400	465980026	1734	1734	1734	1734	0
237	20231031	170300	465980026	1734	1734	1734	1734	0
238	20231031	170200	465980026	1734	1734	1734	1734	0
239	20231031	170100	465980026	1734	1734	1734	1734	0
240	20231031	170000	465980026	1734	1734	1734	1734	0
241	20231031	165900	465980026	1734	1734	1734	1734	0
242	20231031	165800	465980026	1734	1734	1734	1734	3994
243	20231031	165700	465980026	1734	1734	1734	1734	0
244	20231031	165600	465980026	1734	1734	1734	1734	0
245	20231031	165500	465980026	1734	1734	1734	1734	0
246	20231031	165400	465980026	1734	1734	1734	1734	0
247	20231031	165300	465980026	1734	1734	1734	1734	0
248	20231031	165200	465980026	1734	1734	1734	1734	0
249	20231031	165100	465980026	1734	1734	1734	1734	0
250	20231031	165000	465980026	1734	1734	1734	1734	0
251	20231031	164900	465980026	1734	1734	1734	1734	0
252	20231031	164800	465980026	1734	1734	1734	1734	0
253	20231031	164700	465980026	1734	1734	1734	1734	0
254	20231031	164600	465980026	1734	1734	1734	1734	0
255	20231031	164500	465980026	1734	1734	1734	1734	0
256	20231031	164400	465980026	1734	1734	1734	1734	0
257	20231031	164300	465980026	1734	1734	1734	1734	0
258	20231031	164200	465980026	1734	1734	1734	1734	0
259	20231031	164100	465980026	1734	1734	1734	1734	0
260	20231031	164000	465980026	1734	1734	1734	1734	0
261	20231031	163900	465980026	1734	1734	1734	1734	0
262	20231031	163800	465980026	1734	1734	1734	1734	0
263	20231031	163700	465980026	1734	1734	1734	1734	0
264	20231031	163600	465980026	1734	1734	1734	1734	0
265	20231031	163500	465980026	1734	1734	1734	1734	0
266	20231031	163400	465980026	1734	1734	1734	1734	0
267	20231031	163300	465980026	1734	1734	1734	1734	0
268	20231031	163200	465980026	1734	1734	1734	1734	0
269	20231031	163100	465980026	1734	1734	1734	1734	0
270	20231031	163000	465980026	1734	1734	1734	1734	0
271	20231031	162900	465980026	1734	1734	1734	1734	0
272	20231031	162800	465980026	1734	1734	1734	1734	3994
273	20231031	162700	465980026	1734	1734	1734	1734	0
274	20231031	162600	465980026	1734	1734	1734	1734	0
275	20231031	162500	465980026	1734	1734	1734	1734	0
276	20231031	162400	465980026	1734	1734	1734	1734	0
277	20231031	162300	465980026	1734	1734	1734	1734	0
278	20231031	162200	465980026	1734	1734	1734	1734	0
279	20231031	162100	465980026	1734	1734	1734	1734	0
280	20231031	162000	465980026	1734	1734	1734	1734	0
281	20231031	161900	465980026	1734	1734	1734	1734	0
282	20231031	161800	465980026	1734	1734	1734	1734	0
283	20231031	161700	465980026	1734	1734	1734	1734	0
284	20231031	161600	465980026	1734	1734	1734	1734	0
285	20231031	161500	465980026	1734	1734	1734	1734	0
286	20231031	161400	465980026	1734	1734	1734	1734	0
287	20231031	161300	465980026	1734	1734	1734	1734	0
288	20231031	161200	465980026	1734	1734	1734	1734	0
289	20231031	161100	465980026	1734	1734	1734	1734	0
290	20231031	161000	465980026	1734	1734	1734	1734	0
291	20231031	160900	465980026	1734	1734	1734	1734	0
292	20231031	160800	465980026	1734	1734	1734	1734	0
293	20231031	160700	465980026	1734	1734	1734	1734	0
294	20231031	160600	465980026	1734	1734	1734	1734	0
295	20231031	160500	465980026	1734	1734	1734	1734	0
296	20231031	160400	465980026	1734	1734	1734	1734	0
297	20231031	160300	465980026	1734	1734	1734	1734	0
298	20231031	160200	465980026	1734	1734	1734	1734	0
299	20231031	160100	465980026	1734	1734	1734	1734	0
300	20231031	160000	465980026	1734	1734	1734	1734	0
301	20231031	155900	465980026	1734	1734	1734	1734	0
302	20231031	155800	465980026	1734	1734	1734	1734	3994
303	20231031	155700	465980026	1734	1734	1734	1734	0
304	20231031	155600	465980026	1734	1734	1734	1734	0
305	20231031	155500	465980026	1734	1734	1734	1734	0
306	20231031	155400	465980026	1734	1734	1734	1734	0
307	20231031	155300	465980026	1734	1734	1734	1734	0
308	20231031	155200	465980026	1734	1734	1734	1734	0
309	20231031	155100	465980026	1734	1734	1734	1734	0
310	20231031	155000	465980026	1734	1734	1734	1734	0
311	20231031	154900	465980026	1734	1734	1734	1734	0
312	20231031	154800	465980026	1734	1734	1734	1734	0
313	20231031	154700	465980026	1734	1734	1734	1734	0
314	20231031	154600	465980026	1734	1734	1734	1734	0
315	20231031	154500	465980026	1734	1734	1734	1734	0
316	20231031	154400	465980026	1734	1734	1734	1734	0
317	20231031	154300	465980026	1734	1734	1734	1734	0
318	20231031	154200	465980026	1734	1734	1734	1734	0
319	20231031	154100	465980026	1734	1734	1734	1734	0
320	20231031	154000	465980026	1734	1734	1734	1734	0
321	20231031	153900	465980026	1734	1734	1734	1734	0
322	20231031	153800	465980026	1734	1734	1734	1734	0
323	20231031	153700	465980026	1734	1734	1734	1734	0
324	20231031	153600	465980026	1734	1734	1734	1734	0
325	20231031	153500	465980026	1734	1734	1734	1734	0
326	20231031	153400	465980026	1734	1734	1734	1734	0
327	20231031	153300	465980026	1734	1734	1734	1734	0
328	20231031	153200	465980026	1734	1734	1734	1734	0
329	20231031	153100	465980026	1734	1734	1734	1734	0
330	20231031	153000	465980026	1734	1734	1734	1734	3994
331	20231031	152900	459054430	1738	1738	1738	1738	0
332	20231031	152800	459054430	1738	1738	1738	1738	0
333	20231031	152700	459054430	1738	1738	1738	1738	0
334	20231031	152600	459054430	1738	1738	1738	1738	0
335	20231031	152500	459054430	1738	1738	1738	1738	0
336	20231031	152400	459054430	1738	1738	1738	1738	0
337	20231031	152300	459054430	1738	1738	1738	1738	0
338	20231031	152200	459054430	1738	1738	1738	1738	0
339	20231031	152100	459054430	1738	1738	1738	1738	0
340	20231031	152000	459054430	1738	1738	1738	1738	0
341	20231031	151900	459054430	1738	1737	1738	1735	687
342	20231031	151800	457861764	1737	1735	1737	1735	5146
343	20231031	151700	448933334	1738	1735	1738	1735	156
344	20231031	151600	448662479	1737	1731	1738	1731	991
345	20231031	151500	446944136	1730	1738	1738	1730	752
346	20231031	151400	445643052	1731	1738	1738	1731	203
347	20231031	151300	445291638	1738	1738	1738	1730	111
348	20231031	151200	445099520	1738	1738	1738	1738	15
349	20231031	151100	445073450	1739	1739	1739	1728	3598
350	20231031	151000	438851530	1739	1735	1739	1728	5338
351	20231031	150900	429619901	1735	1735	1735	1728	2401
352	20231031	150800	425468469	1735	1739	1739	1735	34
353	20231031	150700	425409463	1739	1739	1739	1739	21
354	20231031	150600	425372944	1729	1739	1739	1729	1306
355	20231031	150500	423111384	1739	1739	1739	1739	10
356	20231031	150400	423093994	1739	1739	1739	1739	12
357	20231031	150300	423073126	1739	1739	1739	1739	17
358	20231031	150200	423043563	1728	1739	1739	1728	5303
359	20231031	150100	413871453	1739	1739	1739	1739	3
360	20231031	150000	413866236	1740	1740	1740	1740	3
361	20231031	145900	413861016	1740	1740	1740	1740	68
362	20231031	145800	413742696	1740	1740	1740	1730	562
363	20231031	145700	412769545	1740	1740	1740	1740	12
364	20231031	145600	412748665	1740	1740	1740	1740	0
365	20231031	145500	412748665	1740	1740	1740	1740	18
366	20231031	145400	412717345	1740	1740	1740	1740	0
367	20231031	145300	412717345	1740	1740	1740	1740	44
368	20231031	145200	412640785	1740	1740	1740	1740	6
369	20231031	145100	412630345	1740	1740	1740	1740	12
370	20231031	145000	412609465	1740	1740	1740	1740	67
371	20231031	144900	412492885	1740	1731	1740	1731	11
372	20231031	144800	412473763	1740	1731	1740	1731	13
373	20231031	144700	412451152	1740	1740	1740	1740	12
374	20231031	144600	412430272	1731	1740	1740	1731	508
375	20231031	144500	411550852	1731	1731	1731	1731	100
376	20231031	144400	411377752	1740	1740	1740	1740	8
377	20231031	144300	411363832	1740	1740	1740	1740	3
378	20231031	144200	411358612	1740	1740	1740	1740	0
379	20231031	144100	411358612	1740	1740	1740	1740	3
380	20231031	144000	411353392	1740	1740	1740	1740	25
381	20231031	143900	411309892	1730	1740	1740	1730	1569
382	20231031	143800	408594842	1740	1740	1740	1740	172
383	20231031	143700	408295562	1740	1739	1740	1739	19
384	20231031	143600	408262512	1740	1740	1740	1740	0
385	20231031	143500	408262512	1740	1740	1740	1740	9
386	20231031	143400	408246852	1740	1739	1740	1739	93
387	20231031	143300	408085122	1740	1740	1740	1740	12
388	20231031	143200	408064242	1740	1740	1740	1740	6
389	20231031	143100	408053802	1740	1740	1740	1740	29
390	20231031	143000	408003342	1740	1740	1740	1740	0
391	20231031	142900	408003342	1740	1740	1740	1740	0
392	20231031	142800	408003342	1740	1740	1740	1740	8
393	20231031	142700	407989422	1730	1740	1740	1730	228
394	20231031	142600	407594892	1740	1740	1740	1740	107
395	20231031	142500	407408712	1741	1741	1741	1741	0
396	20231031	142400	407408712	1741	1741	1741	1741	6
397	20231031	142300	407398266	1741	1741	1741	1730	19
398	20231031	142200	407365330	1740	1741	1741	1740	220
399	20231031	142100	406982525	1741	1741	1741	1741	9
400	20231031	142000	406966856	1741	1741	1741	1740	116
401	20231031	141900	406764902	1741	1731	1741	1731	11768
402	20231031	141800	386376434	1731	1730	1731	1730	4063
403	20231031	141700	379343407	1730	1731	1731	1729	3623
404	20231031	141600	373073965	1735	1735	1735	1732	3302
405	20231031	141500	367350698	1740	1740	1740	1740	0
406	20231031	141400	367350698	1740	1740	1740	1735	35
407	20231031	141300	367289903	1735	1735	1735	1735	1
408	20231031	141200	367288168	1740	1740	1740	1740	3
409	20231031	141100	367282948	1740	1740	1740	1740	4
410	20231031	141000	367275988	1740	1740	1740	1740	14
411	20231031	140900	367251628	1740	1740	1740	1740	6
412	20231031	140800	367241188	1740	1739	1740	1734	478
413	20231031	140700	366411533	1740	1740	1740	1740	20
414	20231031	140600	366376733	1740	1740	1740	1740	126
415	20231031	140500	366157493	1740	1740	1740	1740	2
416	20231031	140400	366154013	1740	1740	1740	1740	4
417	20231031	140300	366147053	1740	1740	1740	1740	0
418	20231031	140200	366147053	1740	1740	1740	1740	0
419	20231031	140100	366147053	1740	1740	1740	1740	0
420	20231031	140000	366147053	1740	1740	1740	1740	5
421	20231031	135900	366138353	1740	1740	1740	1740	4
422	20231031	135800	366131393	1740	1740	1740	1740	10
423	20231031	135700	366113993	1740	1740	1740	1740	5
424	20231031	135600	366105293	1741	1741	1741	1741	8
425	20231031	135500	366091365	1734	1736	1736	1734	146
426	20231031	135400	365838161	1741	1741	1741	1741	3
427	20231031	135300	365832938	1741	1741	1741	1741	0
428	20231031	135200	365832938	1741	1741	1741	1741	2
429	20231031	135100	365829456	1741	1741	1741	1741	0
430	20231031	135000	365829456	1741	1738	1741	1738	104
431	20231031	134900	365648692	1741	1740	1741	1740	260
432	20231031	134800	365196282	1741	1740	1741	1740	15
433	20231031	134700	365170173	1740	1738	1740	1738	82
434	20231031	134600	365027647	1738	1740	1740	1738	143
435	20231031	134500	364779089	1741	1741	1741	1741	9
436	20231031	134400	364763420	1741	1741	1741	1741	98
437	20231031	134300	364592802	1738	1741	1741	1738	70
438	20231031	134200	364471022	1741	1741	1741	1741	6
439	20231031	134100	364460576	1741	1741	1741	1741	112
440	20231031	134000	364265584	1741	1741	1741	1741	3
441	20231031	133900	364260361	1741	1741	1741	1741	6
442	20231031	133800	364249915	1741	1740	1741	1740	37
443	20231031	133700	364185523	1741	1740	1741	1740	44
444	20231031	133600	364108957	1741	1741	1741	1741	0
445	20231031	133500	364108957	1741	1741	1741	1741	0
446	20231031	133400	364108957	1741	1735	1741	1732	2835
447	20231031	133300	359197321	1741	1741	1741	1741	2
448	20231031	133200	359193839	1741	1741	1741	1741	4
449	20231031	133100	359186875	1741	1735	1741	1735	1368
450	20231031	133000	356813077	1735	1740	1740	1735	1799
451	20231031	132900	353688691	1741	1741	1741	1741	0
452	20231031	132800	353688691	1741	1741	1741	1741	2
453	20231031	132700	353685209	1741	1741	1741	1741	0
454	20231031	132600	353685209	1741	1740	1741	1740	109
455	20231031	132500	353495547	1740	1740	1740	1740	2
456	20231031	132400	353492067	1740	1737	1740	1737	9
457	20231031	132300	353476422	1740	1740	1740	1737	20
458	20231031	132200	353441667	1741	1741	1741	1741	0
459	20231031	132100	353441667	1741	1741	1741	1741	0
460	20231031	132000	353441667	1741	1741	1741	1741	0
461	20231031	131900	353441667	1741	1741	1741	1741	3
462	20231031	131800	353436444	1742	1742	1742	1742	0
463	20231031	131700	353436444	1742	1741	1742	1741	14
464	20231031	131600	353412067	1742	1742	1742	1742	2
465	20231031	131500	353408583	1742	1740	1742	1737	1691
466	20231031	131400	350470218	1742	1742	1742	1742	62
467	20231031	131300	350362214	1742	1742	1742	1742	16
468	20231031	131200	350334342	1742	1742	1742	1742	19
469	20231031	131100	350301244	1742	1741	1742	1740	502
470	20231031	131000	349427607	1742	1742	1742	1742	4
471	20231031	130900	349420639	1741	1742	1742	1741	9
472	20231031	130800	349404964	1742	1741	1745	1741	205
473	20231031	130700	349047943	1745	1745	1745	1745	0
474	20231031	130600	349047943	1745	1745	1745	1745	9
475	20231031	130500	349032238	1745	1745	1745	1745	0
476	20231031	130400	349032238	1745	1744	1745	1744	5
477	20231031	130300	349023517	1745	1744	1745	1744	6
478	20231031	130200	349013051	1745	1745	1745	1744	108
479	20231031	130100	348824595	1745	1745	1745	1745	0
480	20231031	130000	348824595	1745	1745	1745	1745	7
481	20231031	125900	348812380	1745	1745	1745	1744	15
482	20231031	125800	348786206	1747	1745	1747	1745	14
483	20231031	125700	348761750	1747	1747	1747	1747	6
484	20231031	125600	348751268	1747	1747	1747	1747	0
485	20231031	125500	348751268	1747	1747	1747	1747	11
486	20231031	125400	348732051	1747	1747	1747	1747	6
487	20231031	125300	348721569	1747	1747	1747	1747	12
488	20231031	125200	348700605	1747	1747	1747	1747	0
489	20231031	125100	348700605	1747	1747	1747	1739	15
490	20231031	125000	348674440	1747	1747	1747	1747	0
491	20231031	124900	348674440	1747	1741	1747	1740	1174
492	20231031	124800	346631566	1747	1743	1747	1742	1430
493	20231031	124700	344140476	1742	1742	1742	1742	1
494	20231031	124600	344138734	1742	1742	1742	1742	0
495	20231031	124500	344138734	1742	1742	1742	1742	500
496	20231031	124400	343267734	1747	1747	1747	1747	0
497	20231031	124300	343267734	1747	1747	1747	1747	1
498	20231031	124200	343265987	1747	1747	1747	1747	2
499	20231031	124100	343262493	1748	1748	1748	1748	0
500	20231031	124000	343262493	1748	1748	1748	1748	3
501	20231031	123900	343257249	1749	1748	1749	1739	1216
502	20231031	123800	341141966	1739	1749	1749	1739	54
503	20231031	123700	341048017	1749	1749	1749	1749	181
504	20231031	123600	340731448	1750	1744	1750	1744	156
505	20231031	123500	340459116	1744	1744	1744	1744	425
506	20231031	123400	339717916	1744	1744	1744	1744	271
507	20231031	123300	339245292	1744	1744	1744	1744	20
508	20231031	123200	339210412	1744	1743	1744	1743	9
509	20231031	123100	339194723	1744	1744	1744	1744	6
510	20231031	123000	339184259	1744	1744	1744	1744	0
511	20231031	122900	339184259	1744	1743	1744	1743	117
512	20231031	122800	338980322	1743	1743	1743	1743	11
513	20231031	122700	338961149	1743	1733	1744	1733	1928
514	20231031	122600	335619266	1733	1732	1733	1732	3435
515	20231031	122500	329668424	1733	1733	1733	1733	51
516	20231031	122400	329580041	1734	1734	1734	1734	6
517	20231031	122300	329569637	1734	1737	1737	1734	22
518	20231031	122200	329531456	1739	1742	1742	1732	4968
519	20231031	122100	320915600	1744	1744	1744	1744	9
520	20231031	122000	320899904	1744	1745	1745	1736	3272
521	20231031	121900	315202519	1738	1745	1746	1738	1147
522	20231031	121800	313208606	1747	1747	1748	1743	128
523	20231031	121700	312985065	1747	1748	1749	1747	82
524	20231031	121600	312841654	1749	1747	1749	1740	341
525	20231031	121500	312245725	1745	1743	1745	1743	572
526	20231031	121400	311248613	1743	1743	1743	1743	0
527	20231031	121300	311248613	1743	1743	1743	1743	9
528	20231031	121200	311232926	1744	1744	1744	1744	0
529	20231031	121100	311232926	1744	1740	1744	1737	1165
530	20231031	121000	309208998	1740	1740	1740	1740	3
531	20231031	120900	309203778	1740	1739	1743	1738	322
532	20231031	120800	308643775	1740	1746	1746	1740	103
533	20231031	120700	308464503	1745	1745	1745	1745	202
534	20231031	120600	308112013	1745	1740	1745	1740	13
535	20231031	120500	308089378	1745	1739	1745	1739	4
536	20231031	120400	308082404	1747	1747	1747	1747	0
537	20231031	120300	308082404	1747	1746	1747	1746	41
538	20231031	120200	308010815	1747	1738	1747	1738	1511
539	20231031	120100	305382353	1739	1739	1739	1739	1206
540	20231031	120000	303285119	1739	1739	1739	1739	6
541	20231031	115900	303274685	1739	1739	1739	1737	10
542	20231031	115800	303257297	1737	1737	1737	1736	1205
543	20231031	115700	301164609	1737	1739	1740	1737	1204
544	20231031	115600	299072850	1740	1740	1740	1736	2129
545	20231031	115500	295374499	1740	1741	1741	1736	3557
546	20231031	115400	289189448	1742	1743	1743	1742	4
547	20231031	115300	289182477	1745	1745	1745	1745	2
548	20231031	115200	289178987	1745	1745	1745	1745	10
549	20231031	115100	289161537	1744	1741	1744	1740	4888
550	20231031	115000	280652233	1741	1745	1746	1741	3902
551	20231031	114900	273849595	1745	1745	1746	1744	2820
552	20231031	114800	268930529	1745	1755	1755	1745	1872
553	20231031	114700	265662863	1746	1748	1748	1746	657
554	20231031	114600	264514865	1756	1756	1756	1756	0
555	20231031	114500	264514865	1756	1756	1756	1756	9
556	20231031	114400	264499061	1749	1756	1756	1749	885
557	20231031	114300	262950986	1756	1756	1756	1756	7
558	20231031	114200	262938694	1756	1756	1756	1750	4075
559	20231031	114100	255806573	1756	1753	1756	1751	2288
560	20231031	114000	251798399	1757	1757	1757	1757	0
561	20231031	113900	251798399	1757	1757	1757	1757	6
562	20231031	113800	251787857	1752	1752	1752	1752	0
563	20231031	113700	251787857	1752	1757	1757	1752	111
564	20231031	113600	251593305	1757	1757	1757	1757	5
565	20231031	113500	251584520	1752	1757	1757	1752	82
566	20231031	113400	251440556	1757	1757	1757	1757	12
567	20231031	113300	251419472	1757	1757	1757	1757	0
568	20231031	113200	251419472	1757	1757	1757	1757	0
569	20231031	113100	251419472	1757	1757	1757	1752	2415
570	20231031	113000	247184401	1757	1756	1757	1755	222
571	20231031	112900	246794719	1756	1756	1756	1756	301
572	20231031	112800	246266163	1757	1757	1757	1757	500
573	20231031	112700	245387663	1757	1763	1763	1757	12
574	20231031	112600	245366567	1756	1764	1764	1756	457
575	20231031	112500	244564027	1764	1764	1764	1764	3
576	20231031	112400	244558735	1764	1759	1764	1755	2110
577	20231031	112300	240850890	1760	1760	1760	1759	164
578	20231031	112200	240562260	1760	1760	1760	1760	20
579	20231031	112100	240527060	1760	1760	1760	1760	0
580	20231031	112000	240527060	1760	1760	1760	1760	10
581	20231031	111900	240509460	1760	1760	1760	1760	0
582	20231031	111800	240509460	1760	1763	1764	1760	206
583	20231031	111700	240146838	1761	1762	1764	1761	29
584	20231031	111600	240095714	1763	1764	1764	1763	9
585	20231031	111500	240079840	1764	1764	1764	1764	430
586	20231031	111400	239321320	1765	1764	1765	1764	2269
587	20231031	111300	235318803	1764	1759	1765	1759	1311
588	20231031	111200	233012661	1759	1761	1761	1759	894
589	20231031	111100	231439949	1762	1765	1765	1762	95
590	20231031	111000	231272492	1765	1767	1767	1765	15
591	20231031	110900	231245999	1767	1767	1767	1767	29
592	20231031	110800	231194756	1767	1769	1769	1766	71
593	20231031	110700	231069244	1771	1771	1771	1771	6
594	20231031	110600	231058618	1771	1771	1771	1771	3
595	20231031	110500	231053305	1771	1771	1771	1771	20
596	20231031	110400	231017885	1771	1771	1771	1771	4
597	20231031	110300	231010801	1771	1771	1771	1771	31
598	20231031	110200	230955900	1771	1768	1771	1768	34
599	20231031	110100	230895776	1767	1772	1772	1757	5577
600	20231031	110000	221068906	1772	1772	1773	1769	804
601	20231031	105900	219645906	1773	1773	1773	1773	6
602	20231031	105800	219635268	1773	1773	1773	1773	66
603	20231031	105700	219518250	1773	1773	1773	1773	0
604	20231031	105600	219518250	1773	1773	1773	1773	0
605	20231031	105500	219518250	1773	1773	1773	1773	122
606	20231031	105400	219301944	1773	1771	1773	1771	1390
607	20231031	105300	216839509	1770	1770	1770	1770	119
608	20231031	105200	216628879	1770	1770	1770	1770	162
609	20231031	105100	216342139	1770	1769	1770	1769	24
610	20231031	105000	216299677	1769	1769	1769	1768	137
611	20231031	104900	216057360	1770	1770	1770	1770	0
612	20231031	104800	216057360	1770	1770	1770	1770	8
613	20231031	104700	216043200	1770	1768	1770	1765	911
614	20231031	104600	214434590	1769	1770	1770	1769	600
615	20231031	104500	213373090	1771	1771	1771	1771	0
616	20231031	104400	213373090	1771	1768	1771	1767	567
617	20231031	104300	212370638	1771	1771	1771	1771	266
618	20231031	104200	211899552	1771	1772	1772	1771	212
619	20231031	104100	211524082	1771	1771	1771	1771	306
620	20231031	104000	210982156	1771	1771	1771	1771	2
621	20231031	103900	210978614	1770	1770	1771	1769	42
622	20231031	103800	210904270	1765	1770	1771	1765	1647
623	20231031	103700	207996304	1772	1772	1772	1772	2
624	20231031	103600	207992760	1772	1772	1772	1772	2
625	20231031	103500	207989216	1772	1772	1772	1772	0
626	20231031	103400	207989216	1772	1768	1772	1765	2406
627	20231031	103300	203736615	1773	1771	1773	1769	154
628	20231031	103200	203463982	1774	1774	1774	1774	0
629	20231031	103100	203463982	1774	1774	1774	1774	5
630	20231031	103000	203455112	1774	1774	1774	1774	2
631	20231031	102900	203451564	1774	1769	1774	1768	1788
632	20231031	102800	200288541	1769	1770	1770	1769	1035
633	20231031	102700	198457600	1770	1774	1774	1770	14372
634	20231031	102600	173016343	1775	1775	1775	1775	7
635	20231031	102500	173003918	1775	1775	1775	1775	22
636	20231031	102400	172964868	1779	1779	1779	1779	0
637	20231031	102300	172964868	1779	1779	1779	1779	4
638	20231031	102200	172957752	1779	1779	1779	1779	49
639	20231031	102100	172870581	1776	1779	1779	1776	522
640	20231031	102000	171941949	1779	1779	1779	1779	0
641	20231031	101900	171941949	1779	1779	1779	1771	971
642	20231031	101800	170222260	1779	1770	1779	1770	3487
643	20231031	101700	164049462	1770	1778	1779	1770	3977
644	20231031	101600	157003532	1778	1781	1781	1778	561
645	20231031	101500	156005067	1782	1782	1782	1782	31
646	20231031	101400	155949825	1792	1792	1792	1792	2
647	20231031	101300	155946241	1792	1792	1792	1792	2
648	20231031	101200	155942657	1792	1791	1792	1783	596
649	20231031	101100	154879705	1790	1790	1790	1790	1
650	20231031	101000	154877915	1792	1792	1792	1792	4
651	20231031	100900	154870747	1792	1791	1792	1791	38
652	20231031	100800	154802683	1780	1785	1791	1778	1571
653	20231031	100700	151995790	1792	1792	1792	1792	0
654	20231031	100600	151995790	1792	1785	1792	1785	22
655	20231031	100500	151956506	1787	1785	1793	1785	240
656	20231031	100400	151526897	1785	1782	1786	1782	254
657	20231031	100300	151073703	1782	1782	1782	1782	12
658	20231031	100200	151052319	1781	1781	1781	1781	16
659	20231031	100100	151023823	1782	1782	1782	1782	0
660	20231031	100000	151023823	1782	1779	1782	1779	31
661	20231031	095900	150968641	1778	1778	1778	1778	297
662	20231031	095800	150440575	1778	1778	1778	1778	4
663	20231031	095700	150433463	1778	1778	1778	1778	4
664	20231031	095600	150426351	1777	1777	1777	1777	4
665	20231031	095500	150419243	1777	1772	1777	1771	821
666	20231031	095400	148964915	1772	1775	1778	1772	2847
667	20231031	095300	143917410	1777	1778	1778	1775	1264
668	20231031	095200	141672354	1778	1778	1778	1778	180
669	20231031	095100	141352314	1778	1778	1782	1778	996
670	20231031	095000	139581418	1778	1780	1780	1778	318
671	20231031	094900	139015618	1782	1780	1782	1780	139
672	20231031	094800	138768176	1780	1780	1780	1780	100
673	20231031	094700	138590176	1782	1782	1782	1782	206
674	20231031	094600	138223084	1782	1782	1782	1782	4
675	20231031	094500	138215956	1782	1783	1783	1777	5141
676	20231031	094400	129059273	1784	1784	1784	1784	25
677	20231031	094300	129014673	1784	1784	1784	1780	2227
678	20231031	094200	125048360	1783	1789	1790	1783	1446
679	20231031	094100	122465289	1789	1802	1802	1789	26306
680	20231031	094000	75317619	1803	1803	1803	1798	1108
681	20231031	093900	73325415	1799	1804	1804	1798	3045
682	20231031	093800	67845326	1804	1803	1804	1803	9
683	20231031	093700	67829098	1805	1805	1805	1805	3
684	20231031	093600	67823683	1798	1805	1805	1798	254
685	20231031	093500	67366722	1805	1806	1806	1805	112
686	20231031	093400	67164462	1806	1805	1806	1800	32
687	20231031	093300	67106815	1805	1805	1806	1805	13
688	20231031	093200	67083339	1806	1807	1807	1806	3
689	20231031	093100	67077919	1801	1800	1801	1800	257
690	20231031	093000	66615162	1799	1800	1801	1799	4012
691	20231031	092900	59394816	1800	1801	1801	1800	2682
692	20231031	092800	54565584	1801	1803	1803	1801	1088
693	20231031	092700	52604651	1808	1808	1808	1808	212
694	20231031	092600	52221355	1808	1805	1808	1803	109
695	20231031	092500	52024538	1809	1809	1809	1809	0
696	20231031	092400	52024538	1809	1806	1809	1806	57
697	20231031	092300	51921546	1808	1804	1811	1804	195
698	20231031	092200	51569596	1811	1812	1812	1804	1070
699	20231031	092100	49637314	1806	1805	1813	1805	96
700	20231031	092000	49463944	1807	1810	1810	1807	95
701	20231031	091900	49292069	1818	1818	1819	1817	213
702	20231031	091800	48904751	1819	1804	1820	1800	2878
703	20231031	091700	43689665	1807	1808	1808	1807	511
704	20231031	091600	42765856	1808	1809	1810	1808	462
705	20231031	091500	41929640	1810	1812	1812	1810	2204
706	20231031	091400	37936996	1812	1811	1812	1811	707
707	20231031	091300	36656616	1811	1808	1811	1807	1964
708	20231031	091200	33105762	1807	1804	1807	1804	725
709	20231031	091100	31797268	1804	1804	1804	1799	1353
710	20231031	091000	29360073	1804	1799	1804	1799	229
711	20231031	090900	28948014	1799	1799	1799	1799	576
712	20231031	090800	27911790	1800	1800	1800	1800	1005
713	20231031	090700	26102790	1800	1803	1803	1800	2328
714	20231031	090600	21909745	1804	1806	1806	1804	67
715	20231031	090500	21788759	1807	1811	1811	1806	696
716	20231031	090400	20531303	1811	1811	1812	1811	354
717	20231031	090300	19890206	1811	1811	1811	1811	1910
718	20231031	090200	16431196	1811	1801	1811	1801	2010
719	20231031	090100	12795626	1810	1807	1810	1800	1628
720	20231031	090000	9853571	1807	1798	1808	1798	5477