KissMeData/079650/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195100	29837114	1660	1660	1660	1660	478
3	20231031	195000	29837114	1660	1660	1660	1660	0
4	20231031	194900	29837114	1660	1660	1660	1660	0
5	20231031	194800	29837114	1660	1660	1660	1660	0
6	20231031	194700	29837114	1660	1660	1660	1660	0
7	20231031	194600	29837114	1660	1660	1660	1660	0
8	20231031	194500	29837114	1660	1660	1660	1660	0
9	20231031	194400	29837114	1660	1660	1660	1660	0
10	20231031	194300	29837114	1660	1660	1660	1660	0
11	20231031	194200	29837114	1660	1660	1660	1660	0
12	20231031	194100	29837114	1660	1660	1660	1660	0
13	20231031	194000	29837114	1660	1660	1660	1660	0
14	20231031	193900	29837114	1660	1660	1660	1660	0
15	20231031	193800	29837114	1660	1660	1660	1660	0
16	20231031	193700	29837114	1660	1660	1660	1660	0
17	20231031	193600	29837114	1660	1660	1660	1660	0
18	20231031	193500	29837114	1660	1660	1660	1660	0
19	20231031	193400	29837114	1660	1660	1660	1660	0
20	20231031	193300	29837114	1660	1660	1660	1660	0
21	20231031	193200	29837114	1660	1660	1660	1660	0
22	20231031	193100	29837114	1660	1660	1660	1660	0
23	20231031	193000	29837114	1660	1660	1660	1660	0
24	20231031	192900	29837114	1660	1660	1660	1660	0
25	20231031	192800	29837114	1660	1660	1660	1660	0
26	20231031	192700	29837114	1660	1660	1660	1660	0
27	20231031	192600	29837114	1660	1660	1660	1660	0
28	20231031	192500	29837114	1660	1660	1660	1660	0
29	20231031	192400	29837114	1660	1660	1660	1660	0
30	20231031	192300	29837114	1660	1660	1660	1660	0
31	20231031	192200	29837114	1660	1660	1660	1660	0
32	20231031	192100	29837114	1660	1660	1660	1660	478
33	20231031	192000	29837114	1660	1660	1660	1660	0
34	20231031	191900	29837114	1660	1660	1660	1660	0
35	20231031	191800	29837114	1660	1660	1660	1660	0
36	20231031	191700	29837114	1660	1660	1660	1660	0
37	20231031	191600	29837114	1660	1660	1660	1660	0
38	20231031	191500	29837114	1660	1660	1660	1660	0
39	20231031	191400	29837114	1660	1660	1660	1660	0
40	20231031	191300	29837114	1660	1660	1660	1660	0
41	20231031	191200	29837114	1660	1660	1660	1660	0
42	20231031	191100	29837114	1660	1660	1660	1660	0
43	20231031	191000	29837114	1660	1660	1660	1660	0
44	20231031	190900	29837114	1660	1660	1660	1660	0
45	20231031	190800	29837114	1660	1660	1660	1660	0
46	20231031	190700	29837114	1660	1660	1660	1660	0
47	20231031	190600	29837114	1660	1660	1660	1660	0
48	20231031	190500	29837114	1660	1660	1660	1660	0
49	20231031	190400	29837114	1660	1660	1660	1660	0
50	20231031	190300	29837114	1660	1660	1660	1660	0
51	20231031	190200	29837114	1660	1660	1660	1660	0
52	20231031	190100	29837114	1660	1660	1660	1660	0
53	20231031	190000	29837114	1660	1660	1660	1660	0
54	20231031	185900	29837114	1660	1660	1660	1660	0
55	20231031	185800	29837114	1660	1660	1660	1660	0
56	20231031	185700	29837114	1660	1660	1660	1660	0
57	20231031	185600	29837114	1660	1660	1660	1660	0
58	20231031	185500	29837114	1660	1660	1660	1660	0
59	20231031	185400	29837114	1660	1660	1660	1660	0
60	20231031	185300	29837114	1660	1660	1660	1660	0
61	20231031	185200	29837114	1660	1660	1660	1660	0
62	20231031	185100	29837114	1660	1660	1660	1660	478
63	20231031	185000	29837114	1660	1660	1660	1660	0
64	20231031	184900	29837114	1660	1660	1660	1660	0
65	20231031	184800	29837114	1660	1660	1660	1660	0
66	20231031	184700	29837114	1660	1660	1660	1660	0
67	20231031	184600	29837114	1660	1660	1660	1660	0
68	20231031	184500	29837114	1660	1660	1660	1660	0
69	20231031	184400	29837114	1660	1660	1660	1660	0
70	20231031	184300	29837114	1660	1660	1660	1660	0
71	20231031	184200	29837114	1660	1660	1660	1660	0
72	20231031	184100	29837114	1660	1660	1660	1660	0
73	20231031	184000	29837114	1660	1660	1660	1660	0
74	20231031	183900	29837114	1660	1660	1660	1660	0
75	20231031	183800	29837114	1660	1660	1660	1660	0
76	20231031	183700	29837114	1660	1660	1660	1660	0
77	20231031	183600	29837114	1660	1660	1660	1660	0
78	20231031	183500	29837114	1660	1660	1660	1660	0
79	20231031	183400	29837114	1660	1660	1660	1660	0
80	20231031	183300	29837114	1660	1660	1660	1660	0
81	20231031	183200	29837114	1660	1660	1660	1660	0
82	20231031	183100	29837114	1660	1660	1660	1660	0
83	20231031	183000	29837114	1660	1660	1660	1660	0
84	20231031	182900	29837114	1660	1660	1660	1660	0
85	20231031	182800	29837114	1660	1660	1660	1660	0
86	20231031	182700	29837114	1660	1660	1660	1660	0
87	20231031	182600	29837114	1660	1660	1660	1660	0
88	20231031	182500	29837114	1660	1660	1660	1660	0
89	20231031	182400	29837114	1660	1660	1660	1660	0
90	20231031	182300	29837114	1660	1660	1660	1660	0
91	20231031	182200	29837114	1660	1660	1660	1660	0
92	20231031	182100	29837114	1660	1660	1660	1660	478
93	20231031	182000	29837114	1660	1660	1660	1660	0
94	20231031	181900	29837114	1660	1660	1660	1660	0
95	20231031	181800	29837114	1660	1660	1660	1660	0
96	20231031	181700	29837114	1660	1660	1660	1660	0
97	20231031	181600	29837114	1660	1660	1660	1660	0
98	20231031	181500	29837114	1660	1660	1660	1660	0
99	20231031	181400	29837114	1660	1660	1660	1660	0
100	20231031	181300	29837114	1660	1660	1660	1660	0
101	20231031	181200	29837114	1660	1660	1660	1660	0
102	20231031	181100	29837114	1660	1660	1660	1660	0
103	20231031	181000	29837114	1660	1660	1660	1660	0
104	20231031	180900	29837114	1660	1660	1660	1660	0
105	20231031	180800	29837114	1660	1660	1660	1660	0
106	20231031	180700	29837114	1660	1660	1660	1660	0
107	20231031	180600	29837114	1660	1660	1660	1660	0
108	20231031	180500	29837114	1660	1660	1660	1660	0
109	20231031	180400	29837114	1660	1660	1660	1660	0
110	20231031	180300	29837114	1660	1660	1660	1660	0
111	20231031	180200	29837114	1660	1660	1660	1660	0
112	20231031	180100	29837114	1660	1660	1660	1660	0
113	20231031	180000	29837114	1660	1660	1660	1660	0
114	20231031	175900	29837114	1660	1660	1660	1660	0
115	20231031	175800	29837114	1660	1660	1660	1660	0
116	20231031	175700	29837114	1660	1660	1660	1660	0
117	20231031	175600	29837114	1660	1660	1660	1660	0
118	20231031	175500	29837114	1660	1660	1660	1660	0
119	20231031	175400	29837114	1660	1660	1660	1660	0
120	20231031	175300	29837114	1660	1660	1660	1660	0
121	20231031	175200	29837114	1660	1660	1660	1660	0
122	20231031	175100	29837114	1660	1660	1660	1660	478
123	20231031	175000	29837114	1660	1660	1660	1660	0
124	20231031	174900	29837114	1660	1660	1660	1660	0
125	20231031	174800	29837114	1660	1660	1660	1660	0
126	20231031	174700	29837114	1660	1660	1660	1660	0
127	20231031	174600	29837114	1660	1660	1660	1660	0
128	20231031	174500	29837114	1660	1660	1660	1660	0
129	20231031	174400	29837114	1660	1660	1660	1660	0
130	20231031	174300	29837114	1660	1660	1660	1660	0
131	20231031	174200	29837114	1660	1660	1660	1660	0
132	20231031	174100	29837114	1660	1660	1660	1660	0
133	20231031	174000	29837114	1660	1660	1660	1660	0
134	20231031	173900	29837114	1660	1660	1660	1660	0
135	20231031	173800	29837114	1660	1660	1660	1660	0
136	20231031	173700	29837114	1660	1660	1660	1660	0
137	20231031	173600	29837114	1660	1660	1660	1660	0
138	20231031	173500	29837114	1660	1660	1660	1660	0
139	20231031	173400	29837114	1660	1660	1660	1660	0
140	20231031	173300	29837114	1660	1660	1660	1660	0
141	20231031	173200	29837114	1660	1660	1660	1660	0
142	20231031	173100	29837114	1660	1660	1660	1660	0
143	20231031	173000	29837114	1660	1660	1660	1660	0
144	20231031	172900	29837114	1660	1660	1660	1660	0
145	20231031	172800	29837114	1660	1660	1660	1660	0
146	20231031	172700	29837114	1660	1660	1660	1660	0
147	20231031	172600	29837114	1660	1660	1660	1660	0
148	20231031	172500	29837114	1660	1660	1660	1660	0
149	20231031	172400	29837114	1660	1660	1660	1660	0
150	20231031	172300	29837114	1660	1660	1660	1660	0
151	20231031	172200	29837114	1660	1660	1660	1660	0
152	20231031	172100	29837114	1660	1660	1660	1660	478
153	20231031	172000	29837114	1660	1660	1660	1660	0
154	20231031	171900	29837114	1660	1660	1660	1660	0
155	20231031	171800	29837114	1660	1660	1660	1660	0
156	20231031	171700	29837114	1660	1660	1660	1660	0
157	20231031	171600	29837114	1660	1660	1660	1660	0
158	20231031	171500	29837114	1660	1660	1660	1660	0
159	20231031	171400	29837114	1660	1660	1660	1660	0
160	20231031	171300	29837114	1660	1660	1660	1660	0
161	20231031	171200	29837114	1660	1660	1660	1660	0
162	20231031	171100	29837114	1660	1660	1660	1660	0
163	20231031	171000	29837114	1660	1660	1660	1660	0
164	20231031	170900	29837114	1660	1660	1660	1660	0
165	20231031	170800	29837114	1660	1660	1660	1660	0
166	20231031	170700	29837114	1660	1660	1660	1660	0
167	20231031	170600	29837114	1660	1660	1660	1660	0
168	20231031	170500	29837114	1660	1660	1660	1660	0
169	20231031	170400	29837114	1660	1660	1660	1660	0
170	20231031	170300	29837114	1660	1660	1660	1660	0
171	20231031	170200	29837114	1660	1660	1660	1660	0
172	20231031	170100	29837114	1660	1660	1660	1660	0
173	20231031	170000	29837114	1660	1660	1660	1660	0
174	20231031	165900	29837114	1660	1660	1660	1660	0
175	20231031	165800	29837114	1660	1660	1660	1660	0
176	20231031	165700	29837114	1660	1660	1660	1660	0
177	20231031	165600	29837114	1660	1660	1660	1660	0
178	20231031	165500	29837114	1660	1660	1660	1660	0
179	20231031	165400	29837114	1660	1660	1660	1660	0
180	20231031	165300	29837114	1660	1660	1660	1660	0
181	20231031	165200	29837114	1660	1660	1660	1660	0
182	20231031	165100	29837114	1660	1660	1660	1660	478
183	20231031	165000	29837114	1660	1660	1660	1660	0
184	20231031	164900	29837114	1660	1660	1660	1660	0
185	20231031	164800	29837114	1660	1660	1660	1660	0
186	20231031	164700	29837114	1660	1660	1660	1660	0
187	20231031	164600	29837114	1660	1660	1660	1660	0
188	20231031	164500	29837114	1660	1660	1660	1660	0
189	20231031	164400	29837114	1660	1660	1660	1660	0
190	20231031	164300	29837114	1660	1660	1660	1660	0
191	20231031	164200	29837114	1660	1660	1660	1660	0
192	20231031	164100	29837114	1660	1660	1660	1660	0
193	20231031	164000	29837114	1660	1660	1660	1660	0
194	20231031	163900	29837114	1660	1660	1660	1660	0
195	20231031	163800	29837114	1660	1660	1660	1660	0
196	20231031	163700	29837114	1660	1660	1660	1660	0
197	20231031	163600	29837114	1660	1660	1660	1660	0
198	20231031	163500	29837114	1660	1660	1660	1660	0
199	20231031	163400	29837114	1660	1660	1660	1660	0
200	20231031	163300	29837114	1660	1660	1660	1660	0
201	20231031	163200	29837114	1660	1660	1660	1660	0
202	20231031	163100	29837114	1660	1660	1660	1660	0
203	20231031	163000	29837114	1660	1660	1660	1660	0
204	20231031	162900	29837114	1660	1660	1660	1660	0
205	20231031	162800	29837114	1660	1660	1660	1660	0
206	20231031	162700	29837114	1660	1660	1660	1660	0
207	20231031	162600	29837114	1660	1660	1660	1660	0
208	20231031	162500	29837114	1660	1660	1660	1660	0
209	20231031	162400	29837114	1660	1660	1660	1660	0
210	20231031	162300	29837114	1660	1660	1660	1660	0
211	20231031	162200	29837114	1660	1660	1660	1660	0
212	20231031	162100	29837114	1660	1660	1660	1660	478
213	20231031	162000	29837114	1660	1660	1660	1660	0
214	20231031	161900	29837114	1660	1660	1660	1660	0
215	20231031	161800	29837114	1660	1660	1660	1660	0
216	20231031	161700	29837114	1660	1660	1660	1660	0
217	20231031	161600	29837114	1660	1660	1660	1660	0
218	20231031	161500	29837114	1660	1660	1660	1660	0
219	20231031	161400	29837114	1660	1660	1660	1660	0
220	20231031	161300	29837114	1660	1660	1660	1660	0
221	20231031	161200	29837114	1660	1660	1660	1660	0
222	20231031	161100	29837114	1660	1660	1660	1660	0
223	20231031	161000	29837114	1660	1660	1660	1660	0
224	20231031	160900	29837114	1660	1660	1660	1660	0
225	20231031	160800	29837114	1660	1660	1660	1660	0
226	20231031	160700	29837114	1660	1660	1660	1660	0
227	20231031	160600	29837114	1660	1660	1660	1660	0
228	20231031	160500	29837114	1660	1660	1660	1660	0
229	20231031	160400	29837114	1660	1660	1660	1660	0
230	20231031	160300	29837114	1660	1660	1660	1660	0
231	20231031	160200	29837114	1660	1660	1660	1660	0
232	20231031	160100	29837114	1660	1660	1660	1660	0
233	20231031	160000	29837114	1660	1660	1660	1660	0
234	20231031	155900	29837114	1660	1660	1660	1660	0
235	20231031	155800	29837114	1660	1660	1660	1660	0
236	20231031	155700	29837114	1660	1660	1660	1660	0
237	20231031	155600	29837114	1660	1660	1660	1660	0
238	20231031	155500	29837114	1660	1660	1660	1660	0
239	20231031	155400	29837114	1660	1660	1660	1660	0
240	20231031	155300	29837114	1660	1660	1660	1660	0
241	20231031	155200	29837114	1660	1660	1660	1660	0
242	20231031	155100	29837114	1660	1660	1660	1660	478
243	20231031	155000	29837114	1660	1660	1660	1660	0
244	20231031	154900	29837114	1660	1660	1660	1660	0
245	20231031	154800	29837114	1660	1660	1660	1660	0
246	20231031	154700	29837114	1660	1660	1660	1660	0
247	20231031	154600	29837114	1660	1660	1660	1660	0
248	20231031	154500	29837114	1660	1660	1660	1660	0
249	20231031	154400	29837114	1660	1660	1660	1660	0
250	20231031	154300	29837114	1660	1660	1660	1660	0
251	20231031	154200	29837114	1660	1660	1660	1660	0
252	20231031	154100	29837114	1660	1660	1660	1660	0
253	20231031	154000	29837114	1660	1660	1660	1660	0
254	20231031	153900	29837114	1660	1660	1660	1660	0
255	20231031	153800	29837114	1660	1660	1660	1660	0
256	20231031	153700	29837114	1660	1660	1660	1660	0
257	20231031	153600	29837114	1660	1660	1660	1660	0
258	20231031	153500	29837114	1660	1660	1660	1660	0
259	20231031	153400	29837114	1660	1660	1660	1660	0
260	20231031	153300	29837114	1660	1660	1660	1660	0
261	20231031	153200	29837114	1660	1660	1660	1660	0
262	20231031	153100	29837114	1660	1660	1660	1660	0
263	20231031	153000	29837114	1660	1660	1660	1660	478
264	20231031	152900	29043634	1661	1661	1661	1661	0
265	20231031	152800	29043634	1661	1661	1661	1661	0
266	20231031	152700	29043634	1661	1661	1661	1661	0
267	20231031	152600	29043634	1661	1661	1661	1661	0
268	20231031	152500	29043634	1661	1661	1661	1661	0
269	20231031	152400	29043634	1661	1661	1661	1661	0
270	20231031	152300	29043634	1661	1661	1661	1661	0
271	20231031	152200	29043634	1661	1661	1661	1661	0
272	20231031	152100	29043634	1661	1661	1661	1661	0
273	20231031	152000	29043634	1661	1661	1661	1661	0
274	20231031	151900	29043634	1661	1670	1670	1661	1547
275	20231031	151800	26471438	1673	1673	1673	1673	0
276	20231031	151700	26471438	1673	1673	1673	1673	1
277	20231031	151600	26469765	1673	1673	1673	1673	0
278	20231031	151500	26469765	1673	1673	1673	1673	0
279	20231031	151400	26469765	1673	1673	1673	1673	0
280	20231031	151300	26469765	1673	1673	1673	1673	0
281	20231031	151200	26469765	1673	1673	1673	1673	0
282	20231031	151100	26469765	1673	1673	1673	1673	10
283	20231031	151000	26453035	1677	1677	1677	1677	0
284	20231031	150900	26453035	1677	1677	1677	1677	0
285	20231031	150800	26453035	1677	1677	1677	1677	0
286	20231031	150700	26453035	1677	1677	1677	1677	0
287	20231031	150600	26453035	1677	1677	1677	1677	0
288	20231031	150500	26453035	1677	1677	1677	1677	0
289	20231031	150400	26453035	1677	1677	1677	1677	0
290	20231031	150300	26453035	1677	1677	1677	1677	0
291	20231031	150200	26453035	1677	1677	1677	1677	0
292	20231031	150100	26453035	1677	1677	1677	1677	442
293	20231031	150000	25711801	1677	1677	1677	1677	0
294	20231031	145900	25711801	1677	1677	1677	1677	0
295	20231031	145800	25711801	1677	1677	1677	1677	0
296	20231031	145700	25711801	1677	1677	1677	1677	0
297	20231031	145600	25711801	1677	1677	1677	1677	19
298	20231031	145500	25679938	1678	1685	1685	1677	279
299	20231031	145400	25210518	1690	1690	1690	1690	0
300	20231031	145300	25210518	1690	1690	1690	1690	0
301	20231031	145200	25210518	1690	1690	1690	1690	0
302	20231031	145100	25210518	1690	1690	1690	1690	0
303	20231031	145000	25210518	1690	1690	1690	1690	0
304	20231031	144900	25210518	1690	1690	1690	1690	2
305	20231031	144800	25207138	1686	1686	1686	1686	0
306	20231031	144700	25207138	1686	1686	1686	1686	2
307	20231031	144600	25203766	1688	1688	1688	1688	0
308	20231031	144500	25203766	1688	1688	1688	1688	0
309	20231031	144400	25203766	1688	1688	1688	1688	0
310	20231031	144300	25203766	1688	1688	1688	1688	0
311	20231031	144200	25203766	1688	1688	1688	1688	0
312	20231031	144100	25203766	1688	1688	1688	1688	0
313	20231031	144000	25203766	1688	1688	1688	1688	0
314	20231031	143900	25203766	1688	1688	1688	1688	0
315	20231031	143800	25203766	1688	1688	1688	1688	0
316	20231031	143700	25203766	1688	1688	1688	1688	0
317	20231031	143600	25203766	1688	1688	1688	1688	2
318	20231031	143500	25200390	1688	1688	1688	1688	0
319	20231031	143400	25200390	1688	1688	1688	1688	3
320	20231031	143300	25195326	1692	1692	1692	1692	0
321	20231031	143200	25195326	1692	1696	1696	1692	1415
322	20231031	143100	22801024	1697	1697	1697	1697	0
323	20231031	143000	22801024	1697	1697	1697	1697	0
324	20231031	142900	22801024	1697	1697	1697	1697	0
325	20231031	142800	22801024	1697	1697	1697	1697	0
326	20231031	142700	22801024	1697	1697	1697	1697	0
327	20231031	142600	22801024	1697	1697	1697	1697	0
328	20231031	142500	22801024	1697	1697	1697	1697	0
329	20231031	142400	22801024	1697	1697	1697	1697	0
330	20231031	142300	22801024	1697	1696	1697	1696	29
331	20231031	142200	22751822	1692	1692	1692	1692	0
332	20231031	142100	22751822	1692	1692	1692	1692	0
333	20231031	142000	22751822	1692	1692	1692	1692	0
334	20231031	141900	22751822	1692	1696	1696	1692	300
335	20231031	141800	22244218	1698	1698	1698	1698	0
336	20231031	141700	22244218	1698	1698	1698	1698	0
337	20231031	141600	22244218	1698	1698	1698	1698	0
338	20231031	141500	22244218	1698	1698	1698	1698	0
339	20231031	141400	22244218	1698	1698	1698	1698	0
340	20231031	141300	22244218	1698	1698	1698	1698	0
341	20231031	141200	22244218	1698	1698	1698	1698	0
342	20231031	141100	22244218	1698	1698	1698	1698	0
343	20231031	141000	22244218	1698	1698	1698	1698	0
344	20231031	140900	22244218	1698	1698	1698	1698	0
345	20231031	140800	22244218	1698	1698	1698	1698	0
346	20231031	140700	22244218	1698	1698	1698	1698	0
347	20231031	140600	22244218	1698	1698	1698	1698	0
348	20231031	140500	22244218	1698	1698	1698	1698	0
349	20231031	140400	22244218	1698	1698	1698	1698	0
350	20231031	140300	22244218	1698	1698	1698	1698	0
351	20231031	140200	22244218	1698	1698	1698	1698	0
352	20231031	140100	22244218	1698	1698	1698	1698	0
353	20231031	140000	22244218	1698	1698	1698	1698	0
354	20231031	135900	22244218	1698	1698	1698	1698	0
355	20231031	135800	22244218	1698	1698	1698	1698	0
356	20231031	135700	22244218	1698	1698	1698	1698	0
357	20231031	135600	22244218	1698	1698	1698	1698	0
358	20231031	135500	22244218	1698	1698	1698	1698	0
359	20231031	135400	22244218	1698	1697	1698	1697	24
360	20231031	135300	22203480	1688	1688	1688	1688	0
361	20231031	135200	22203480	1688	1688	1688	1688	0
362	20231031	135100	22203480	1688	1688	1688	1688	0
363	20231031	135000	22203480	1688	1688	1688	1688	0
364	20231031	134900	22203480	1688	1688	1688	1688	0
365	20231031	134800	22203480	1688	1688	1688	1688	0
366	20231031	134700	22203480	1688	1695	1695	1688	579
367	20231031	134600	21224924	1693	1693	1693	1693	0
368	20231031	134500	21224924	1693	1693	1693	1693	0
369	20231031	134400	21224924	1693	1693	1693	1693	0
370	20231031	134300	21224924	1693	1693	1693	1693	0
371	20231031	134200	21224924	1693	1693	1693	1693	0
372	20231031	134100	21224924	1693	1693	1693	1693	0
373	20231031	134000	21224924	1693	1693	1693	1693	0
374	20231031	133900	21224924	1693	1693	1693	1693	0
375	20231031	133800	21224924	1693	1693	1693	1693	0
376	20231031	133700	21224924	1693	1693	1693	1693	0
377	20231031	133600	21224924	1693	1693	1693	1693	0
378	20231031	133500	21224924	1693	1693	1693	1693	0
379	20231031	133400	21224924	1693	1693	1693	1693	0
380	20231031	133300	21224924	1693	1693	1693	1693	0
381	20231031	133200	21224924	1693	1693	1693	1693	0
382	20231031	133100	21224924	1693	1693	1693	1693	0
383	20231031	133000	21224924	1693	1693	1693	1693	0
384	20231031	132900	21224924	1693	1693	1693	1693	0
385	20231031	132800	21224924	1693	1693	1693	1693	0
386	20231031	132700	21224924	1693	1693	1693	1693	0
387	20231031	132600	21224924	1693	1693	1693	1693	0
388	20231031	132500	21224924	1693	1693	1693	1693	0
389	20231031	132400	21224924	1693	1697	1697	1693	716
390	20231031	132300	20012732	1688	1688	1688	1688	0
391	20231031	132200	20012732	1688	1688	1688	1688	0
392	20231031	132100	20012732	1688	1688	1688	1688	0
393	20231031	132000	20012732	1688	1688	1688	1688	0
394	20231031	131900	20012732	1688	1688	1688	1688	0
395	20231031	131800	20012732	1688	1688	1688	1688	1
396	20231031	131700	20011044	1688	1688	1688	1688	0
397	20231031	131600	20011044	1688	1688	1688	1688	0
398	20231031	131500	20011044	1688	1688	1688	1688	0
399	20231031	131400	20011044	1688	1688	1688	1688	0
400	20231031	131300	20011044	1688	1688	1688	1688	0
401	20231031	131200	20011044	1688	1688	1688	1688	0
402	20231031	131100	20011044	1688	1688	1688	1688	0
403	20231031	131000	20011044	1688	1688	1688	1688	0
404	20231031	130900	20011044	1688	1688	1688	1688	1
405	20231031	130800	20009356	1688	1688	1688	1688	0
406	20231031	130700	20009356	1688	1688	1688	1688	5
407	20231031	130600	20000916	1694	1694	1694	1694	0
408	20231031	130500	20000916	1694	1694	1694	1694	0
409	20231031	130400	20000916	1694	1694	1694	1694	0
410	20231031	130300	20000916	1694	1694	1694	1694	0
411	20231031	130200	20000916	1694	1694	1694	1694	0
412	20231031	130100	20000916	1694	1694	1694	1694	0
413	20231031	130000	20000916	1694	1694	1694	1694	0
414	20231031	125900	20000916	1694	1694	1694	1694	0
415	20231031	125800	20000916	1694	1694	1694	1694	0
416	20231031	125700	20000916	1694	1694	1694	1694	0
417	20231031	125600	20000916	1694	1694	1694	1694	0
418	20231031	125500	20000916	1694	1694	1694	1694	0
419	20231031	125400	20000916	1694	1694	1694	1694	0
420	20231031	125300	20000916	1694	1698	1698	1694	1400
421	20231031	125200	17628688	1698	1698	1698	1698	0
422	20231031	125100	17628688	1698	1698	1698	1698	0
423	20231031	125000	17628688	1698	1698	1698	1698	49
424	20231031	124900	17545486	1698	1698	1698	1698	0
425	20231031	124800	17545486	1698	1698	1698	1698	1
426	20231031	124700	17543788	1698	1698	1698	1698	0
427	20231031	124600	17543788	1698	1698	1698	1698	0
428	20231031	124500	17543788	1698	1698	1698	1698	0
429	20231031	124400	17543788	1698	1698	1698	1698	0
430	20231031	124300	17543788	1698	1698	1698	1698	0
431	20231031	124200	17543788	1698	1698	1698	1698	0
432	20231031	124100	17543788	1698	1698	1698	1698	0
433	20231031	124000	17543788	1698	1689	1698	1689	2
434	20231031	123900	17540401	1692	1692	1692	1692	0
435	20231031	123800	17540401	1692	1692	1692	1692	0
436	20231031	123700	17540401	1692	1692	1692	1692	0
437	20231031	123600	17540401	1692	1692	1692	1692	0
438	20231031	123500	17540401	1692	1696	1696	1692	32
439	20231031	123400	17486253	1688	1688	1688	1688	0
440	20231031	123300	17486253	1688	1688	1688	1688	1
441	20231031	123200	17484565	1688	1688	1688	1688	0
442	20231031	123100	17484565	1688	1688	1688	1688	0
443	20231031	123000	17484565	1688	1688	1688	1688	0
444	20231031	122900	17484565	1688	1688	1688	1688	0
445	20231031	122800	17484565	1688	1688	1688	1688	0
446	20231031	122700	17484565	1688	1688	1688	1688	0
447	20231031	122600	17484565	1688	1688	1688	1688	0
448	20231031	122500	17484565	1688	1688	1688	1688	0
449	20231031	122400	17484565	1688	1688	1688	1688	0
450	20231031	122300	17484565	1688	1688	1688	1688	0
451	20231031	122200	17484565	1688	1688	1688	1688	0
452	20231031	122100	17484565	1688	1688	1688	1688	0
453	20231031	122000	17484565	1688	1699	1699	1688	5
454	20231031	121900	17476081	1701	1701	1701	1701	0
455	20231031	121800	17476081	1701	1701	1701	1701	0
456	20231031	121700	17476081	1701	1701	1701	1701	0
457	20231031	121600	17476081	1701	1701	1701	1701	0
458	20231031	121500	17476081	1701	1701	1701	1701	0
459	20231031	121400	17476081	1701	1701	1701	1701	0
460	20231031	121300	17476081	1701	1701	1701	1701	0
461	20231031	121200	17476081	1701	1701	1701	1701	0
462	20231031	121100	17476081	1701	1701	1701	1701	0
463	20231031	121000	17476081	1701	1701	1701	1701	0
464	20231031	120900	17476081	1701	1701	1701	1701	0
465	20231031	120800	17476081	1701	1701	1701	1701	0
466	20231031	120700	17476081	1701	1701	1701	1701	0
467	20231031	120600	17476081	1701	1701	1701	1701	64
468	20231031	120500	17367217	1701	1701	1701	1701	1
469	20231031	120400	17365516	1688	1688	1688	1688	0
470	20231031	120300	17365516	1688	1688	1688	1688	0
471	20231031	120200	17365516	1688	1688	1688	1688	0
472	20231031	120100	17365516	1688	1688	1688	1688	0
473	20231031	120000	17365516	1688	1688	1688	1688	1
474	20231031	115900	17363828	1686	1686	1686	1686	0
475	20231031	115800	17363828	1686	1686	1686	1686	0
476	20231031	115700	17363828	1686	1686	1686	1686	1246
477	20231031	115600	15263072	1686	1686	1686	1686	0
478	20231031	115500	15263072	1686	1686	1686	1686	0
479	20231031	115400	15263072	1686	1686	1686	1686	0
480	20231031	115300	15263072	1686	1686	1686	1686	0
481	20231031	115200	15263072	1686	1686	1686	1686	0
482	20231031	115100	15263072	1686	1686	1686	1686	0
483	20231031	115000	15263072	1686	1686	1686	1686	0
484	20231031	114900	15263072	1686	1686	1686	1686	0
485	20231031	114800	15263072	1686	1686	1686	1686	0
486	20231031	114700	15263072	1686	1686	1686	1686	1
487	20231031	114600	15261386	1683	1686	1686	1683	133
488	20231031	114500	15037346	1687	1687	1687	1687	0
489	20231031	114400	15037346	1687	1687	1687	1687	0
490	20231031	114300	15037346	1687	1687	1687	1687	0
491	20231031	114200	15037346	1687	1687	1687	1687	0
492	20231031	114100	15037346	1687	1687	1687	1687	0
493	20231031	114000	15037346	1687	1687	1687	1687	0
494	20231031	113900	15037346	1687	1687	1687	1687	0
495	20231031	113800	15037346	1687	1687	1687	1687	0
496	20231031	113700	15037346	1687	1687	1687	1687	0
497	20231031	113600	15037346	1687	1687	1687	1687	367
498	20231031	113500	14418217	1701	1701	1701	1701	0
499	20231031	113400	14418217	1701	1701	1701	1701	0
500	20231031	113300	14418217	1701	1701	1701	1701	0
501	20231031	113200	14418217	1701	1701	1701	1701	0
502	20231031	113100	14418217	1701	1701	1701	1701	0
503	20231031	113000	14418217	1701	1701	1701	1701	4
504	20231031	112900	14411413	1707	1707	1707	1707	0
505	20231031	112800	14411413	1707	1707	1707	1707	0
506	20231031	112700	14411413	1707	1707	1707	1707	0
507	20231031	112600	14411413	1707	1707	1707	1707	0
508	20231031	112500	14411413	1707	1707	1707	1707	0
509	20231031	112400	14411413	1707	1707	1707	1707	0
510	20231031	112300	14411413	1707	1707	1707	1707	0
511	20231031	112200	14411413	1707	1707	1707	1707	0
512	20231031	112100	14411413	1707	1707	1707	1707	0
513	20231031	112000	14411413	1707	1707	1707	1707	0
514	20231031	111900	14411413	1707	1707	1707	1707	0
515	20231031	111800	14411413	1707	1707	1707	1707	0
516	20231031	111700	14411413	1707	1707	1707	1707	0
517	20231031	111600	14411413	1707	1707	1707	1707	0
518	20231031	111500	14411413	1707	1707	1707	1707	42
519	20231031	111400	14339719	1707	1707	1707	1707	59
520	20231031	111300	14239006	1707	1707	1707	1707	0
521	20231031	111200	14239006	1707	1707	1707	1707	0
522	20231031	111100	14239006	1707	1707	1707	1707	0
523	20231031	111000	14239006	1707	1707	1707	1707	0
524	20231031	110900	14239006	1707	1707	1707	1707	0
525	20231031	110800	14239006	1707	1707	1707	1707	0
526	20231031	110700	14239006	1707	1711	1711	1707	1330
527	20231031	110600	11968692	1698	1698	1698	1698	0
528	20231031	110500	11968692	1698	1698	1698	1698	0
529	20231031	110400	11968692	1698	1692	1715	1692	561
530	20231031	110300	11006902	1692	1692	1692	1692	0
531	20231031	110200	11006902	1692	1692	1692	1692	1
532	20231031	110100	11005210	1705	1705	1705	1705	0
533	20231031	110000	11005210	1705	1692	1709	1692	403
534	20231031	105900	10318100	1692	1692	1692	1692	1
535	20231031	105800	10316408	1692	1692	1692	1692	1
536	20231031	105700	10314716	1691	1691	1691	1691	0
537	20231031	105600	10314716	1691	1691	1691	1691	0
538	20231031	105500	10314716	1691	1691	1691	1691	2
539	20231031	105400	10311334	1700	1690	1700	1690	500
540	20231031	105300	9461358	1699	1699	1699	1699	0
541	20231031	105200	9461358	1699	1699	1699	1699	0
542	20231031	105100	9461358	1699	1699	1699	1699	0
543	20231031	105000	9461358	1699	1699	1699	1699	0
544	20231031	104900	9461358	1699	1699	1699	1699	0
545	20231031	104800	9461358	1699	1699	1699	1699	0
546	20231031	104700	9461358	1699	1690	1699	1690	7
547	20231031	104600	9449474	1687	1687	1687	1687	0
548	20231031	104500	9449474	1687	1687	1687	1687	0
549	20231031	104400	9449474	1687	1687	1687	1687	0
550	20231031	104300	9449474	1687	1687	1687	1687	0
551	20231031	104200	9449474	1687	1687	1687	1687	48
552	20231031	104100	9368498	1686	1686	1686	1686	0
553	20231031	104000	9368498	1686	1686	1686	1686	67
554	20231031	103900	9255536	1687	1687	1687	1687	0
555	20231031	103800	9255536	1687	1687	1687	1687	19
556	20231031	103700	9223483	1687	1687	1687	1687	0
557	20231031	103600	9223483	1687	1687	1687	1687	0
558	20231031	103500	9223483	1687	1687	1687	1687	0
559	20231031	103400	9223483	1687	1687	1687	1687	0
560	20231031	103300	9223483	1687	1687	1687	1687	1
561	20231031	103200	9221796	1699	1699	1699	1699	0
562	20231031	103100	9221796	1699	1699	1699	1699	0
563	20231031	103000	9221796	1699	1699	1699	1699	0
564	20231031	102900	9221796	1699	1690	1699	1690	11
565	20231031	102800	9203116	1686	1686	1686	1686	0
566	20231031	102700	9203116	1686	1686	1686	1686	0
567	20231031	102600	9203116	1686	1686	1686	1686	0
568	20231031	102500	9203116	1686	1686	1686	1686	0
569	20231031	102400	9203116	1686	1686	1686	1686	0
570	20231031	102300	9203116	1686	1686	1686	1686	0
571	20231031	102200	9203116	1686	1686	1686	1686	0
572	20231031	102100	9203116	1686	1686	1686	1686	0
573	20231031	102000	9203116	1686	1686	1686	1686	0
574	20231031	101900	9203116	1686	1686	1686	1686	0
575	20231031	101800	9203116	1686	1686	1686	1686	0
576	20231031	101700	9203116	1686	1686	1686	1686	131
577	20231031	101600	8982250	1686	1686	1686	1686	0
578	20231031	101500	8982250	1686	1686	1686	1686	0
579	20231031	101400	8982250	1686	1687	1687	1686	10
580	20231031	101300	8965389	1689	1689	1689	1689	0
581	20231031	101200	8965389	1689	1689	1689	1689	0
582	20231031	101100	8965389	1689	1689	1689	1689	0
583	20231031	101000	8965389	1689	1689	1689	1689	0
584	20231031	100900	8965389	1689	1689	1689	1689	0
585	20231031	100800	8965389	1689	1689	1689	1689	0
586	20231031	100700	8965389	1689	1693	1693	1689	146
587	20231031	100600	8718757	1694	1694	1694	1694	2831
588	20231031	100500	3923043	1694	1694	1694	1694	180
589	20231031	100400	3618123	1694	1694	1694	1694	0
590	20231031	100300	3618123	1694	1694	1694	1694	0
591	20231031	100200	3618123	1694	1694	1694	1694	0
592	20231031	100100	3618123	1694	1694	1694	1694	0
593	20231031	100000	3618123	1694	1694	1694	1694	0
594	20231031	095900	3618123	1694	1695	1695	1694	25
595	20231031	095800	3575759	1695	1695	1695	1695	0
596	20231031	095700	3575759	1695	1695	1695	1695	0
597	20231031	095600	3575759	1695	1695	1695	1695	0
598	20231031	095500	3575759	1695	1695	1695	1695	0
599	20231031	095400	3575759	1695	1695	1695	1695	1
600	20231031	095300	3574064	1699	1699	1699	1699	0
601	20231031	095200	3574064	1699	1699	1699	1699	0
602	20231031	095100	3574064	1699	1699	1699	1699	0
603	20231031	095000	3574064	1699	1699	1699	1699	0
604	20231031	094900	3574064	1699	1699	1699	1699	0
605	20231031	094800	3574064	1699	1699	1699	1699	0
606	20231031	094700	3574064	1699	1699	1699	1699	0
607	20231031	094600	3574064	1699	1699	1699	1699	0
608	20231031	094500	3574064	1699	1699	1699	1699	0
609	20231031	094400	3574064	1699	1699	1699	1699	0
610	20231031	094300	3574064	1699	1699	1699	1699	0
611	20231031	094200	3574064	1699	1699	1699	1699	0
612	20231031	094100	3574064	1699	1699	1699	1699	0
613	20231031	094000	3574064	1699	1699	1699	1699	0
614	20231031	093900	3574064	1699	1699	1699	1699	0
615	20231031	093800	3574064	1699	1699	1699	1699	0
616	20231031	093700	3574064	1699	1699	1699	1699	0
617	20231031	093600	3574064	1699	1699	1699	1699	0
618	20231031	093500	3574064	1699	1699	1699	1699	0
619	20231031	093400	3574064	1699	1699	1699	1699	1
620	20231031	093300	3572365	1715	1715	1715	1715	0
621	20231031	093200	3572365	1715	1715	1715	1715	0
622	20231031	093100	3572365	1715	1715	1715	1715	0
623	20231031	093000	3572365	1715	1715	1715	1715	0
624	20231031	092900	3572365	1715	1715	1715	1715	0
625	20231031	092800	3572365	1715	1715	1715	1715	0
626	20231031	092700	3572365	1715	1715	1715	1715	0
627	20231031	092600	3572365	1715	1698	1715	1698	20
628	20231031	092500	3538082	1715	1715	1715	1715	0
629	20231031	092400	3538082	1715	1715	1715	1715	0
630	20231031	092300	3538082	1715	1715	1715	1715	0
631	20231031	092200	3538082	1715	1715	1715	1715	0
632	20231031	092100	3538082	1715	1715	1715	1715	0
633	20231031	092000	3538082	1715	1694	1715	1694	549
634	20231031	091900	2596994	1694	1694	1694	1694	2
635	20231031	091800	2593606	1691	1691	1691	1691	0
636	20231031	091700	2593606	1691	1691	1691	1691	0
637	20231031	091600	2593606	1691	1691	1691	1691	1
638	20231031	091500	2591915	1691	1691	1691	1691	50
639	20231031	091400	2507365	1713	1713	1713	1713	0
640	20231031	091300	2507365	1713	1713	1713	1713	0
641	20231031	091200	2507365	1713	1713	1713	1713	0
642	20231031	091100	2507365	1713	1713	1713	1713	0
643	20231031	091000	2507365	1713	1713	1713	1713	5
644	20231031	090900	2498800	1710	1710	1710	1710	0
645	20231031	090800	2498800	1710	1710	1710	1710	0
646	20231031	090700	2498800	1710	1710	1710	1710	151
647	20231031	090600	2240590	1710	1710	1710	1710	20
648	20231031	090500	2206390	1710	1709	1710	1709	304
649	20231031	090400	1686576	1710	1710	1710	1710	0
650	20231031	090300	1686576	1710	1710	1710	1710	0
651	20231031	090200	1686576	1710	1710	1710	1710	0
652	20231031	090100	1686576	1710	1702	1710	1702	395
653	20231031	090000	1014030	1710	1710	1710	1710	593