KissMeData/090370/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195800	25712824	1847	1847	1847	1847	80
3	20231031	195700	25712824	1847	1847	1847	1847	0
4	20231031	195600	25712824	1847	1847	1847	1847	0
5	20231031	195500	25712824	1847	1847	1847	1847	0
6	20231031	195400	25712824	1847	1847	1847	1847	0
7	20231031	195300	25712824	1847	1847	1847	1847	0
8	20231031	195200	25712824	1847	1847	1847	1847	0
9	20231031	195100	25712824	1847	1847	1847	1847	0
10	20231031	195000	25712824	1847	1847	1847	1847	0
11	20231031	194900	25712824	1847	1847	1847	1847	0
12	20231031	194800	25712824	1847	1847	1847	1847	0
13	20231031	194700	25712824	1847	1847	1847	1847	0
14	20231031	194600	25712824	1847	1847	1847	1847	0
15	20231031	194500	25712824	1847	1847	1847	1847	0
16	20231031	194400	25712824	1847	1847	1847	1847	0
17	20231031	194300	25712824	1847	1847	1847	1847	0
18	20231031	194200	25712824	1847	1847	1847	1847	0
19	20231031	194100	25712824	1847	1847	1847	1847	0
20	20231031	194000	25712824	1847	1847	1847	1847	0
21	20231031	193900	25712824	1847	1847	1847	1847	0
22	20231031	193800	25712824	1847	1847	1847	1847	0
23	20231031	193700	25712824	1847	1847	1847	1847	0
24	20231031	193600	25712824	1847	1847	1847	1847	0
25	20231031	193500	25712824	1847	1847	1847	1847	0
26	20231031	193400	25712824	1847	1847	1847	1847	0
27	20231031	193300	25712824	1847	1847	1847	1847	0
28	20231031	193200	25712824	1847	1847	1847	1847	0
29	20231031	193100	25712824	1847	1847	1847	1847	0
30	20231031	193000	25712824	1847	1847	1847	1847	0
31	20231031	192900	25712824	1847	1847	1847	1847	0
32	20231031	192800	25712824	1847	1847	1847	1847	80
33	20231031	192700	25712824	1847	1847	1847	1847	0
34	20231031	192600	25712824	1847	1847	1847	1847	0
35	20231031	192500	25712824	1847	1847	1847	1847	0
36	20231031	192400	25712824	1847	1847	1847	1847	0
37	20231031	192300	25712824	1847	1847	1847	1847	0
38	20231031	192200	25712824	1847	1847	1847	1847	0
39	20231031	192100	25712824	1847	1847	1847	1847	0
40	20231031	192000	25712824	1847	1847	1847	1847	0
41	20231031	191900	25712824	1847	1847	1847	1847	0
42	20231031	191800	25712824	1847	1847	1847	1847	0
43	20231031	191700	25712824	1847	1847	1847	1847	0
44	20231031	191600	25712824	1847	1847	1847	1847	0
45	20231031	191500	25712824	1847	1847	1847	1847	0
46	20231031	191400	25712824	1847	1847	1847	1847	0
47	20231031	191300	25712824	1847	1847	1847	1847	0
48	20231031	191200	25712824	1847	1847	1847	1847	0
49	20231031	191100	25712824	1847	1847	1847	1847	0
50	20231031	191000	25712824	1847	1847	1847	1847	0
51	20231031	190900	25712824	1847	1847	1847	1847	0
52	20231031	190800	25712824	1847	1847	1847	1847	0
53	20231031	190700	25712824	1847	1847	1847	1847	0
54	20231031	190600	25712824	1847	1847	1847	1847	0
55	20231031	190500	25712824	1847	1847	1847	1847	0
56	20231031	190400	25712824	1847	1847	1847	1847	0
57	20231031	190300	25712824	1847	1847	1847	1847	0
58	20231031	190200	25712824	1847	1847	1847	1847	0
59	20231031	190100	25712824	1847	1847	1847	1847	0
60	20231031	190000	25712824	1847	1847	1847	1847	0
61	20231031	185900	25712824	1847	1847	1847	1847	0
62	20231031	185800	25712824	1847	1847	1847	1847	80
63	20231031	185700	25712824	1847	1847	1847	1847	0
64	20231031	185600	25712824	1847	1847	1847	1847	0
65	20231031	185500	25712824	1847	1847	1847	1847	0
66	20231031	185400	25712824	1847	1847	1847	1847	0
67	20231031	185300	25712824	1847	1847	1847	1847	0
68	20231031	185200	25712824	1847	1847	1847	1847	0
69	20231031	185100	25712824	1847	1847	1847	1847	0
70	20231031	185000	25712824	1847	1847	1847	1847	0
71	20231031	184900	25712824	1847	1847	1847	1847	0
72	20231031	184800	25712824	1847	1847	1847	1847	0
73	20231031	184700	25712824	1847	1847	1847	1847	0
74	20231031	184600	25712824	1847	1847	1847	1847	0
75	20231031	184500	25712824	1847	1847	1847	1847	0
76	20231031	184400	25712824	1847	1847	1847	1847	0
77	20231031	184300	25712824	1847	1847	1847	1847	0
78	20231031	184200	25712824	1847	1847	1847	1847	0
79	20231031	184100	25712824	1847	1847	1847	1847	0
80	20231031	184000	25712824	1847	1847	1847	1847	0
81	20231031	183900	25712824	1847	1847	1847	1847	0
82	20231031	183800	25712824	1847	1847	1847	1847	0
83	20231031	183700	25712824	1847	1847	1847	1847	0
84	20231031	183600	25712824	1847	1847	1847	1847	0
85	20231031	183500	25712824	1847	1847	1847	1847	0
86	20231031	183400	25712824	1847	1847	1847	1847	0
87	20231031	183300	25712824	1847	1847	1847	1847	0
88	20231031	183200	25712824	1847	1847	1847	1847	0
89	20231031	183100	25712824	1847	1847	1847	1847	0
90	20231031	183000	25712824	1847	1847	1847	1847	0
91	20231031	182900	25712824	1847	1847	1847	1847	0
92	20231031	182800	25712824	1847	1847	1847	1847	80
93	20231031	182700	25712824	1847	1847	1847	1847	0
94	20231031	182600	25712824	1847	1847	1847	1847	0
95	20231031	182500	25712824	1847	1847	1847	1847	0
96	20231031	182400	25712824	1847	1847	1847	1847	0
97	20231031	182300	25712824	1847	1847	1847	1847	0
98	20231031	182200	25712824	1847	1847	1847	1847	0
99	20231031	182100	25712824	1847	1847	1847	1847	0
100	20231031	182000	25712824	1847	1847	1847	1847	0
101	20231031	181900	25712824	1847	1847	1847	1847	0
102	20231031	181800	25712824	1847	1847	1847	1847	0
103	20231031	181700	25712824	1847	1847	1847	1847	0
104	20231031	181600	25712824	1847	1847	1847	1847	0
105	20231031	181500	25712824	1847	1847	1847	1847	0
106	20231031	181400	25712824	1847	1847	1847	1847	0
107	20231031	181300	25712824	1847	1847	1847	1847	0
108	20231031	181200	25712824	1847	1847	1847	1847	0
109	20231031	181100	25712824	1847	1847	1847	1847	0
110	20231031	181000	25712824	1847	1847	1847	1847	0
111	20231031	180900	25712824	1847	1847	1847	1847	0
112	20231031	180800	25712824	1847	1847	1847	1847	0
113	20231031	180700	25712824	1847	1847	1847	1847	0
114	20231031	180600	25712824	1847	1847	1847	1847	0
115	20231031	180500	25712824	1847	1847	1847	1847	0
116	20231031	180400	25712824	1847	1847	1847	1847	0
117	20231031	180300	25712824	1847	1847	1847	1847	0
118	20231031	180200	25712824	1847	1847	1847	1847	0
119	20231031	180100	25712824	1847	1847	1847	1847	0
120	20231031	180000	25712824	1847	1847	1847	1847	0
121	20231031	175900	25712824	1847	1847	1847	1847	0
122	20231031	175800	25712824	1847	1847	1847	1847	80
123	20231031	175700	25712824	1847	1847	1847	1847	0
124	20231031	175600	25712824	1847	1847	1847	1847	0
125	20231031	175500	25712824	1847	1847	1847	1847	0
126	20231031	175400	25712824	1847	1847	1847	1847	0
127	20231031	175300	25712824	1847	1847	1847	1847	0
128	20231031	175200	25712824	1847	1847	1847	1847	0
129	20231031	175100	25712824	1847	1847	1847	1847	0
130	20231031	175000	25712824	1847	1847	1847	1847	0
131	20231031	174900	25712824	1847	1847	1847	1847	0
132	20231031	174800	25712824	1847	1847	1847	1847	0
133	20231031	174700	25712824	1847	1847	1847	1847	0
134	20231031	174600	25712824	1847	1847	1847	1847	0
135	20231031	174500	25712824	1847	1847	1847	1847	0
136	20231031	174400	25712824	1847	1847	1847	1847	0
137	20231031	174300	25712824	1847	1847	1847	1847	0
138	20231031	174200	25712824	1847	1847	1847	1847	0
139	20231031	174100	25712824	1847	1847	1847	1847	0
140	20231031	174000	25712824	1847	1847	1847	1847	0
141	20231031	173900	25712824	1847	1847	1847	1847	0
142	20231031	173800	25712824	1847	1847	1847	1847	0
143	20231031	173700	25712824	1847	1847	1847	1847	0
144	20231031	173600	25712824	1847	1847	1847	1847	0
145	20231031	173500	25712824	1847	1847	1847	1847	0
146	20231031	173400	25712824	1847	1847	1847	1847	0
147	20231031	173300	25712824	1847	1847	1847	1847	0
148	20231031	173200	25712824	1847	1847	1847	1847	0
149	20231031	173100	25712824	1847	1847	1847	1847	0
150	20231031	173000	25712824	1847	1847	1847	1847	0
151	20231031	172900	25712824	1847	1847	1847	1847	0
152	20231031	172800	25712824	1847	1847	1847	1847	80
153	20231031	172700	25712824	1847	1847	1847	1847	0
154	20231031	172600	25712824	1847	1847	1847	1847	0
155	20231031	172500	25712824	1847	1847	1847	1847	0
156	20231031	172400	25712824	1847	1847	1847	1847	0
157	20231031	172300	25712824	1847	1847	1847	1847	0
158	20231031	172200	25712824	1847	1847	1847	1847	0
159	20231031	172100	25712824	1847	1847	1847	1847	0
160	20231031	172000	25712824	1847	1847	1847	1847	0
161	20231031	171900	25712824	1847	1847	1847	1847	0
162	20231031	171800	25712824	1847	1847	1847	1847	0
163	20231031	171700	25712824	1847	1847	1847	1847	0
164	20231031	171600	25712824	1847	1847	1847	1847	0
165	20231031	171500	25712824	1847	1847	1847	1847	0
166	20231031	171400	25712824	1847	1847	1847	1847	0
167	20231031	171300	25712824	1847	1847	1847	1847	0
168	20231031	171200	25712824	1847	1847	1847	1847	0
169	20231031	171100	25712824	1847	1847	1847	1847	0
170	20231031	171000	25712824	1847	1847	1847	1847	0
171	20231031	170900	25712824	1847	1847	1847	1847	0
172	20231031	170800	25712824	1847	1847	1847	1847	0
173	20231031	170700	25712824	1847	1847	1847	1847	0
174	20231031	170600	25712824	1847	1847	1847	1847	0
175	20231031	170500	25712824	1847	1847	1847	1847	0
176	20231031	170400	25712824	1847	1847	1847	1847	0
177	20231031	170300	25712824	1847	1847	1847	1847	0
178	20231031	170200	25712824	1847	1847	1847	1847	0
179	20231031	170100	25712824	1847	1847	1847	1847	0
180	20231031	170000	25712824	1847	1847	1847	1847	0
181	20231031	165900	25712824	1847	1847	1847	1847	0
182	20231031	165800	25712824	1847	1847	1847	1847	80
183	20231031	165700	25712824	1847	1847	1847	1847	0
184	20231031	165600	25712824	1847	1847	1847	1847	0
185	20231031	165500	25712824	1847	1847	1847	1847	0
186	20231031	165400	25712824	1847	1847	1847	1847	0
187	20231031	165300	25712824	1847	1847	1847	1847	0
188	20231031	165200	25712824	1847	1847	1847	1847	0
189	20231031	165100	25712824	1847	1847	1847	1847	0
190	20231031	165000	25712824	1847	1847	1847	1847	0
191	20231031	164900	25712824	1847	1847	1847	1847	0
192	20231031	164800	25712824	1847	1847	1847	1847	0
193	20231031	164700	25712824	1847	1847	1847	1847	0
194	20231031	164600	25712824	1847	1847	1847	1847	0
195	20231031	164500	25712824	1847	1847	1847	1847	0
196	20231031	164400	25712824	1847	1847	1847	1847	0
197	20231031	164300	25712824	1847	1847	1847	1847	0
198	20231031	164200	25712824	1847	1847	1847	1847	0
199	20231031	164100	25712824	1847	1847	1847	1847	0
200	20231031	164000	25712824	1847	1847	1847	1847	0
201	20231031	163900	25712824	1847	1847	1847	1847	0
202	20231031	163800	25712824	1847	1847	1847	1847	0
203	20231031	163700	25712824	1847	1847	1847	1847	0
204	20231031	163600	25712824	1847	1847	1847	1847	0
205	20231031	163500	25712824	1847	1847	1847	1847	0
206	20231031	163400	25712824	1847	1847	1847	1847	0
207	20231031	163300	25712824	1847	1847	1847	1847	0
208	20231031	163200	25712824	1847	1847	1847	1847	0
209	20231031	163100	25712824	1847	1847	1847	1847	0
210	20231031	163000	25712824	1847	1847	1847	1847	0
211	20231031	162900	25712824	1847	1847	1847	1847	0
212	20231031	162800	25712824	1847	1847	1847	1847	80
213	20231031	162700	25712824	1847	1847	1847	1847	0
214	20231031	162600	25712824	1847	1847	1847	1847	0
215	20231031	162500	25712824	1847	1847	1847	1847	0
216	20231031	162400	25712824	1847	1847	1847	1847	0
217	20231031	162300	25712824	1847	1847	1847	1847	0
218	20231031	162200	25712824	1847	1847	1847	1847	0
219	20231031	162100	25712824	1847	1847	1847	1847	0
220	20231031	162000	25712824	1847	1847	1847	1847	0
221	20231031	161900	25712824	1847	1847	1847	1847	0
222	20231031	161800	25712824	1847	1847	1847	1847	0
223	20231031	161700	25712824	1847	1847	1847	1847	0
224	20231031	161600	25712824	1847	1847	1847	1847	0
225	20231031	161500	25712824	1847	1847	1847	1847	0
226	20231031	161400	25712824	1847	1847	1847	1847	0
227	20231031	161300	25712824	1847	1847	1847	1847	0
228	20231031	161200	25712824	1847	1847	1847	1847	0
229	20231031	161100	25712824	1847	1847	1847	1847	0
230	20231031	161000	25712824	1847	1847	1847	1847	0
231	20231031	160900	25712824	1847	1847	1847	1847	0
232	20231031	160800	25712824	1847	1847	1847	1847	0
233	20231031	160700	25712824	1847	1847	1847	1847	0
234	20231031	160600	25712824	1847	1847	1847	1847	0
235	20231031	160500	25712824	1847	1847	1847	1847	0
236	20231031	160400	25712824	1847	1847	1847	1847	0
237	20231031	160300	25712824	1847	1847	1847	1847	0
238	20231031	160200	25712824	1847	1847	1847	1847	0
239	20231031	160100	25712824	1847	1847	1847	1847	0
240	20231031	160000	25712824	1847	1847	1847	1847	0
241	20231031	155900	25712824	1847	1847	1847	1847	0
242	20231031	155800	25712824	1847	1847	1847	1847	80
243	20231031	155700	25712824	1847	1847	1847	1847	0
244	20231031	155600	25712824	1847	1847	1847	1847	0
245	20231031	155500	25712824	1847	1847	1847	1847	0
246	20231031	155400	25712824	1847	1847	1847	1847	0
247	20231031	155300	25712824	1847	1847	1847	1847	0
248	20231031	155200	25712824	1847	1847	1847	1847	0
249	20231031	155100	25712824	1847	1847	1847	1847	0
250	20231031	155000	25712824	1847	1847	1847	1847	0
251	20231031	154900	25712824	1847	1847	1847	1847	0
252	20231031	154800	25712824	1847	1847	1847	1847	0
253	20231031	154700	25712824	1847	1847	1847	1847	0
254	20231031	154600	25712824	1847	1847	1847	1847	0
255	20231031	154500	25712824	1847	1847	1847	1847	0
256	20231031	154400	25712824	1847	1847	1847	1847	0
257	20231031	154300	25712824	1847	1847	1847	1847	0
258	20231031	154200	25712824	1847	1847	1847	1847	0
259	20231031	154100	25712824	1847	1847	1847	1847	0
260	20231031	154000	25712824	1847	1847	1847	1847	0
261	20231031	153900	25712824	1847	1847	1847	1847	0
262	20231031	153800	25712824	1847	1847	1847	1847	0
263	20231031	153700	25712824	1847	1847	1847	1847	0
264	20231031	153600	25712824	1847	1847	1847	1847	0
265	20231031	153500	25712824	1847	1847	1847	1847	0
266	20231031	153400	25712824	1847	1847	1847	1847	0
267	20231031	153300	25712824	1847	1847	1847	1847	0
268	20231031	153200	25712824	1847	1847	1847	1847	0
269	20231031	153100	25712824	1847	1847	1847	1847	0
270	20231031	153000	25712824	1847	1847	1847	1847	80
271	20231031	152900	25565064	1860	1860	1860	1860	0
272	20231031	152800	25565064	1860	1860	1860	1860	0
273	20231031	152700	25565064	1860	1860	1860	1860	0
274	20231031	152600	25565064	1860	1860	1860	1860	0
275	20231031	152500	25565064	1860	1860	1860	1860	0
276	20231031	152400	25565064	1860	1860	1860	1860	0
277	20231031	152300	25565064	1860	1860	1860	1860	0
278	20231031	152200	25565064	1860	1860	1860	1860	0
279	20231031	152100	25565064	1860	1860	1860	1860	0
280	20231031	152000	25565064	1860	1860	1860	1860	0
281	20231031	151900	25565064	1860	1847	1860	1847	440
282	20231031	151800	24752345	1847	1843	1847	1836	651
283	20231031	151700	23556546	1847	1847	1847	1847	5
284	20231031	151600	23547311	1847	1847	1847	1847	1
285	20231031	151500	23545464	1847	1847	1847	1847	55
286	20231031	151400	23443879	1847	1847	1847	1847	0
287	20231031	151300	23443879	1847	1847	1847	1847	1
288	20231031	151200	23442032	1856	1856	1856	1856	0
289	20231031	151100	23442032	1856	1843	1856	1843	55
290	20231031	151000	23340641	1856	1856	1856	1856	1
291	20231031	150900	23338785	1857	1857	1857	1857	1
292	20231031	150800	23336928	1858	1858	1858	1858	0
293	20231031	150700	23336928	1858	1858	1858	1858	1
294	20231031	150600	23335070	1844	1844	1844	1844	10
295	20231031	150500	23316630	1861	1861	1861	1861	0
296	20231031	150400	23316630	1861	1861	1861	1861	0
297	20231031	150300	23316630	1861	1861	1861	1861	0
298	20231031	150200	23316630	1861	1861	1861	1861	0
299	20231031	150100	23316630	1861	1861	1861	1861	0
300	20231031	150000	23316630	1861	1861	1861	1861	0
301	20231031	145900	23316630	1861	1861	1861	1861	0
302	20231031	145800	23316630	1861	1861	1861	1861	0
303	20231031	145700	23316630	1861	1861	1861	1861	0
304	20231031	145600	23316630	1861	1861	1861	1861	0
305	20231031	145500	23316630	1861	1861	1861	1861	0
306	20231031	145400	23316630	1861	1861	1861	1861	0
307	20231031	145300	23316630	1861	1861	1861	1861	1
308	20231031	145200	23314769	1850	1850	1862	1850	3
309	20231031	145100	23309207	1862	1849	1862	1849	79
310	20231031	145000	23163123	1850	1850	1850	1850	0
311	20231031	144900	23163123	1850	1850	1850	1850	0
312	20231031	144800	23163123	1850	1850	1850	1850	0
313	20231031	144700	23163123	1850	1850	1850	1850	0
314	20231031	144600	23163123	1850	1850	1850	1850	0
315	20231031	144500	23163123	1850	1850	1850	1850	0
316	20231031	144400	23163123	1850	1850	1850	1850	0
317	20231031	144300	23163123	1850	1850	1850	1850	0
318	20231031	144200	23163123	1850	1850	1850	1850	29
319	20231031	144100	23109473	1850	1850	1850	1850	0
320	20231031	144000	23109473	1850	1849	1850	1849	8
321	20231031	143900	23094680	1850	1850	1850	1850	0
322	20231031	143800	23094680	1850	1850	1850	1850	5
323	20231031	143700	23085430	1850	1850	1850	1850	0
324	20231031	143600	23085430	1850	1850	1850	1850	0
325	20231031	143500	23085430	1850	1862	1862	1848	6
326	20231031	143400	23074326	1852	1852	1862	1848	15
327	20231031	143300	23046576	1862	1863	1863	1862	11
328	20231031	143200	23026093	1843	1843	1843	1843	0
329	20231031	143100	23026093	1843	1843	1843	1843	0
330	20231031	143000	23026093	1843	1842	1843	1842	103
331	20231031	142900	22836366	1842	1842	1842	1842	35
332	20231031	142800	22771896	1842	1841	1842	1841	16
333	20231031	142700	22742438	1841	1841	1841	1841	74
334	20231031	142600	22606204	1841	1841	1841	1841	0
335	20231031	142500	22606204	1841	1841	1841	1841	0
336	20231031	142400	22606204	1841	1841	1841	1841	14
337	20231031	142300	22580430	1835	1842	1842	1835	103
338	20231031	142200	22391047	1840	1844	1844	1840	174
339	20231031	142100	22070479	1844	1844	1844	1844	0
340	20231031	142000	22070479	1844	1853	1853	1844	1703
341	20231031	141900	18920818	1853	1854	1854	1853	219
342	20231031	141800	18515001	1855	1855	1855	1855	5
343	20231031	141700	18505726	1861	1857	1861	1855	71
344	20231031	141600	18373815	1856	1856	1856	1856	10
345	20231031	141500	18355255	1854	1854	1854	1854	1
346	20231031	141400	18353401	1853	1853	1853	1853	0
347	20231031	141300	18353401	1853	1853	1853	1853	0
348	20231031	141200	18353401	1853	1853	1853	1853	1
349	20231031	141100	18351548	1854	1859	1859	1854	1313
350	20231031	141000	15914291	1862	1862	1862	1862	51
351	20231031	140900	15819329	1863	1863	1863	1863	0
352	20231031	140800	15819329	1863	1863	1863	1863	0
353	20231031	140700	15819329	1863	1863	1863	1863	0
354	20231031	140600	15819329	1863	1863	1863	1863	0
355	20231031	140500	15819329	1863	1863	1863	1863	0
356	20231031	140400	15819329	1863	1863	1863	1863	0
357	20231031	140300	15819329	1863	1863	1863	1863	0
358	20231031	140200	15819329	1863	1863	1863	1863	0
359	20231031	140100	15819329	1863	1863	1863	1863	0
360	20231031	140000	15819329	1863	1863	1863	1863	0
361	20231031	135900	15819329	1863	1863	1863	1863	0
362	20231031	135800	15819329	1863	1863	1863	1863	0
363	20231031	135700	15819329	1863	1863	1863	1863	0
364	20231031	135600	15819329	1863	1863	1863	1863	0
365	20231031	135500	15819329	1863	1863	1863	1863	1
366	20231031	135400	15817466	1862	1862	1862	1862	0
367	20231031	135300	15817466	1862	1862	1862	1862	8
368	20231031	135200	15802570	1862	1862	1862	1862	0
369	20231031	135100	15802570	1862	1862	1862	1862	0
370	20231031	135000	15802570	1862	1862	1862	1862	0
371	20231031	134900	15802570	1862	1862	1862	1862	2
372	20231031	134800	15798846	1860	1860	1860	1860	14
373	20231031	134700	15772806	1863	1863	1863	1863	0
374	20231031	134600	15772806	1863	1863	1863	1863	0
375	20231031	134500	15772806	1863	1863	1863	1863	0
376	20231031	134400	15772806	1863	1863	1863	1863	0
377	20231031	134300	15772806	1863	1863	1863	1863	0
378	20231031	134200	15772806	1863	1863	1863	1863	17
379	20231031	134100	15741135	1864	1864	1864	1864	0
380	20231031	134000	15741135	1864	1863	1864	1863	20
381	20231031	133900	15703873	1864	1864	1864	1864	450
382	20231031	133800	14865073	1864	1864	1864	1864	50
383	20231031	133700	14771873	1864	1864	1864	1864	12
384	20231031	133600	14749505	1864	1864	1864	1864	50
385	20231031	133500	14656305	1864	1863	1864	1863	3
386	20231031	133400	14650715	1864	1864	1864	1864	0
387	20231031	133300	14650715	1864	1862	1864	1862	78
388	20231031	133200	14505477	1860	1860	1860	1860	0
389	20231031	133100	14505477	1860	1860	1860	1860	0
390	20231031	133000	14505477	1860	1860	1860	1860	0
391	20231031	132900	14505477	1860	1860	1860	1860	0
392	20231031	132800	14505477	1860	1860	1860	1860	2
393	20231031	132700	14501757	1864	1864	1864	1864	0
394	20231031	132600	14501757	1864	1864	1864	1864	0
395	20231031	132500	14501757	1864	1864	1864	1864	0
396	20231031	132400	14501757	1864	1864	1864	1864	0
397	20231031	132300	14501757	1864	1864	1864	1864	0
398	20231031	132200	14501757	1864	1864	1864	1864	0
399	20231031	132100	14501757	1864	1864	1864	1864	0
400	20231031	132000	14501757	1864	1864	1864	1864	0
401	20231031	131900	14501757	1864	1864	1864	1864	10
402	20231031	131800	14483117	1865	1865	1865	1865	0
403	20231031	131700	14483117	1865	1865	1865	1865	0
404	20231031	131600	14483117	1865	1865	1865	1865	0
405	20231031	131500	14483117	1865	1865	1865	1865	0
406	20231031	131400	14483117	1865	1865	1865	1865	0
407	20231031	131300	14483117	1865	1865	1865	1865	0
408	20231031	131200	14483117	1865	1864	1865	1864	6
409	20231031	131100	14471931	1865	1864	1865	1864	6
410	20231031	131000	14460745	1865	1864	1865	1864	121
411	20231031	130900	14235192	1863	1863	1863	1863	0
412	20231031	130800	14235192	1863	1860	1863	1858	23
413	20231031	130700	14192437	1863	1863	1863	1863	0
414	20231031	130600	14192437	1863	1863	1863	1863	0
415	20231031	130500	14192437	1863	1863	1863	1863	3
416	20231031	130400	14186848	1864	1864	1864	1864	100
417	20231031	130300	14000448	1864	1864	1864	1864	0
418	20231031	130200	14000448	1864	1864	1864	1863	8
419	20231031	130100	13985537	1863	1863	1863	1863	1
420	20231031	130000	13983674	1864	1864	1864	1864	24
421	20231031	125900	13938938	1863	1863	1863	1863	2
422	20231031	125800	13935212	1863	1863	1863	1863	20
423	20231031	125700	13897952	1863	1863	1863	1863	0
424	20231031	125600	13897952	1863	1863	1863	1863	0
425	20231031	125500	13897952	1863	1863	1863	1863	27
426	20231031	125400	13847651	1863	1863	1863	1863	0
427	20231031	125300	13847651	1863	1863	1863	1863	0
428	20231031	125200	13847651	1863	1863	1863	1863	0
429	20231031	125100	13847651	1863	1863	1863	1863	0
430	20231031	125000	13847651	1863	1863	1863	1863	0
431	20231031	124900	13847651	1863	1858	1863	1858	6
432	20231031	124800	13836498	1863	1863	1863	1863	7
433	20231031	124700	13823457	1862	1862	1862	1862	0
434	20231031	124600	13823457	1862	1862	1862	1862	1
435	20231031	124500	13821595	1863	1863	1863	1863	9
436	20231031	124400	13804828	1862	1862	1862	1862	21
437	20231031	124300	13765726	1862	1862	1862	1862	0
438	20231031	124200	13765726	1862	1862	1862	1862	0
439	20231031	124100	13765726	1862	1862	1862	1862	1
440	20231031	124000	13763864	1862	1862	1862	1862	0
441	20231031	123900	13763864	1862	1862	1862	1862	0
442	20231031	123800	13763864	1862	1862	1862	1862	0
443	20231031	123700	13763864	1862	1862	1862	1862	0
444	20231031	123600	13763864	1862	1862	1862	1862	0
445	20231031	123500	13763864	1862	1862	1862	1862	0
446	20231031	123400	13763864	1862	1862	1862	1862	0
447	20231031	123300	13763864	1862	1862	1862	1862	0
448	20231031	123200	13763864	1862	1859	1862	1859	20
449	20231031	123100	13726678	1859	1859	1859	1859	0
450	20231031	123000	13726678	1859	1859	1859	1859	0
451	20231031	122900	13726678	1859	1859	1859	1859	0
452	20231031	122800	13726678	1859	1859	1859	1859	0
453	20231031	122700	13726678	1859	1859	1859	1859	0
454	20231031	122600	13726678	1859	1859	1859	1859	0
455	20231031	122500	13726678	1859	1859	1859	1859	0
456	20231031	122400	13726678	1859	1859	1859	1859	0
457	20231031	122300	13726678	1859	1859	1859	1859	0
458	20231031	122200	13726678	1859	1859	1859	1859	0
459	20231031	122100	13726678	1859	1859	1859	1859	0
460	20231031	122000	13726678	1859	1859	1859	1859	0
461	20231031	121900	13726678	1859	1859	1859	1859	1
462	20231031	121800	13724819	1854	1854	1854	1854	5
463	20231031	121700	13715549	1859	1854	1859	1854	11
464	20231031	121600	13695150	1859	1859	1859	1859	0
465	20231031	121500	13695150	1859	1859	1859	1859	1
466	20231031	121400	13693291	1855	1855	1855	1855	2
467	20231031	121300	13689581	1859	1859	1859	1859	0
468	20231031	121200	13689581	1859	1859	1860	1855	16
469	20231031	121100	13659844	1859	1859	1859	1859	0
470	20231031	121000	13659844	1859	1859	1859	1859	0
471	20231031	120900	13659844	1859	1859	1859	1859	0
472	20231031	120800	13659844	1859	1859	1859	1859	2
473	20231031	120700	13656126	1855	1855	1855	1855	0
474	20231031	120600	13656126	1855	1855	1855	1855	2
475	20231031	120500	13652416	1853	1855	1855	1853	4
476	20231031	120400	13645000	1861	1857	1861	1852	97
477	20231031	120300	13464878	1855	1855	1855	1855	33
478	20231031	120200	13403663	1861	1861	1861	1861	0
479	20231031	120100	13403663	1861	1861	1861	1861	0
480	20231031	120000	13403663	1861	1861	1861	1861	0
481	20231031	115900	13403663	1861	1861	1861	1861	0
482	20231031	115800	13403663	1861	1861	1861	1861	0
483	20231031	115700	13403663	1861	1861	1861	1861	0
484	20231031	115600	13403663	1861	1861	1861	1861	0
485	20231031	115500	13403663	1861	1861	1861	1861	1
486	20231031	115400	13401802	1862	1862	1862	1862	0
487	20231031	115300	13401802	1862	1862	1862	1862	0
488	20231031	115200	13401802	1862	1861	1862	1861	10
489	20231031	115100	13383191	1855	1855	1855	1855	0
490	20231031	115000	13383191	1855	1856	1856	1855	247
491	20231031	114900	12924994	1859	1859	1859	1859	1
492	20231031	114800	12923135	1860	1860	1860	1860	0
493	20231031	114700	12923135	1860	1875	1875	1860	1177
494	20231031	114600	10733781	1865	1865	1865	1865	0
495	20231031	114500	10733781	1865	1865	1865	1865	111
496	20231031	114400	10526766	1866	1866	1866	1866	97
497	20231031	114300	10345764	1866	1866	1866	1866	0
498	20231031	114200	10345764	1866	1866	1866	1866	0
499	20231031	114100	10345764	1866	1866	1866	1866	0
500	20231031	114000	10345764	1866	1866	1866	1866	0
501	20231031	113900	10345764	1866	1866	1866	1866	0
502	20231031	113800	10345764	1866	1866	1866	1866	0
503	20231031	113700	10345764	1866	1866	1866	1866	0
504	20231031	113600	10345764	1866	1866	1866	1866	0
505	20231031	113500	10345764	1866	1873	1873	1866	500
506	20231031	113400	9412264	1885	1885	1885	1885	0
507	20231031	113300	9412264	1885	1885	1885	1885	0
508	20231031	113200	9412264	1885	1885	1885	1885	0
509	20231031	113100	9412264	1885	1885	1885	1885	0
510	20231031	113000	9412264	1885	1885	1885	1885	0
511	20231031	112900	9412264	1885	1885	1885	1885	0
512	20231031	112800	9412264	1885	1885	1885	1885	0
513	20231031	112700	9412264	1885	1885	1885	1885	0
514	20231031	112600	9412264	1885	1885	1885	1885	0
515	20231031	112500	9412264	1885	1885	1885	1885	0
516	20231031	112400	9412264	1885	1885	1885	1885	0
517	20231031	112300	9412264	1885	1885	1885	1885	0
518	20231031	112200	9412264	1885	1885	1885	1885	0
519	20231031	112100	9412264	1885	1885	1885	1885	0
520	20231031	112000	9412264	1885	1885	1885	1885	0
521	20231031	111900	9412264	1885	1885	1885	1885	0
522	20231031	111800	9412264	1885	1885	1885	1885	1
523	20231031	111700	9410379	1868	1874	1874	1868	81
524	20231031	111600	9258655	1885	1885	1885	1885	0
525	20231031	111500	9258655	1885	1885	1885	1885	0
526	20231031	111400	9258655	1885	1885	1885	1885	0
527	20231031	111300	9258655	1885	1885	1885	1885	1
528	20231031	111200	9256770	1880	1880	1880	1880	0
529	20231031	111100	9256770	1880	1880	1880	1880	0
530	20231031	111000	9256770	1880	1880	1880	1880	0
531	20231031	110900	9256770	1880	1880	1880	1880	8
532	20231031	110800	9241730	1880	1880	1880	1880	0
533	20231031	110700	9241730	1880	1880	1880	1880	0
534	20231031	110600	9241730	1880	1880	1880	1880	50
535	20231031	110500	9147730	1885	1885	1885	1885	0
536	20231031	110400	9147730	1885	1885	1885	1885	0
537	20231031	110300	9147730	1885	1885	1885	1885	0
538	20231031	110200	9147730	1885	1885	1885	1885	0
539	20231031	110100	9147730	1885	1885	1885	1885	0
540	20231031	110000	9147730	1885	1885	1885	1885	0
541	20231031	105900	9147730	1885	1885	1885	1885	0
542	20231031	105800	9147730	1885	1885	1885	1885	0
543	20231031	105700	9147730	1885	1885	1885	1885	0
544	20231031	105600	9147730	1885	1885	1885	1885	0
545	20231031	105500	9147730	1885	1885	1885	1885	0
546	20231031	105400	9147730	1885	1885	1885	1885	0
547	20231031	105300	9147730	1885	1885	1885	1885	0
548	20231031	105200	9147730	1885	1885	1885	1885	1
549	20231031	105100	9145845	1884	1884	1884	1884	0
550	20231031	105000	9145845	1884	1884	1884	1884	0
551	20231031	104900	9145845	1884	1884	1884	1884	0
552	20231031	104800	9145845	1884	1884	1884	1884	4
553	20231031	104700	9138309	1885	1885	1885	1885	0
554	20231031	104600	9138309	1885	1885	1885	1885	0
555	20231031	104500	9138309	1885	1904	1904	1885	2
556	20231031	104400	9134520	1889	1885	1904	1874	48
557	20231031	104300	9044424	1885	1885	1885	1885	11
558	20231031	104200	9023689	1885	1885	1885	1885	0
559	20231031	104100	9023689	1885	1885	1885	1885	10
560	20231031	104000	9004839	1890	1890	1890	1890	0
561	20231031	103900	9004839	1890	1890	1890	1890	0
562	20231031	103800	9004839	1890	1890	1890	1890	0
563	20231031	103700	9004839	1890	1890	1890	1890	0
564	20231031	103600	9004839	1890	1890	1890	1890	0
565	20231031	103500	9004839	1890	1890	1890	1890	0
566	20231031	103400	9004839	1890	1890	1890	1890	0
567	20231031	103300	9004839	1890	1890	1890	1890	0
568	20231031	103200	9004839	1890	1890	1890	1890	0
569	20231031	103100	9004839	1890	1890	1890	1890	0
570	20231031	103000	9004839	1890	1890	1890	1890	0
571	20231031	102900	9004839	1890	1890	1890	1890	0
572	20231031	102800	9004839	1890	1890	1890	1890	0
573	20231031	102700	9004839	1890	1890	1890	1890	0
574	20231031	102600	9004839	1890	1890	1890	1890	0
575	20231031	102500	9004839	1890	1890	1890	1890	0
576	20231031	102400	9004839	1890	1890	1890	1890	0
577	20231031	102300	9004839	1890	1890	1890	1890	0
578	20231031	102200	9004839	1890	1905	1905	1890	2
579	20231031	102100	9001044	1895	1895	1895	1895	0
580	20231031	102000	9001044	1895	1895	1895	1895	0
581	20231031	101900	9001044	1895	1905	1905	1895	2
582	20231031	101800	8997244	1885	1885	1885	1885	0
583	20231031	101700	8997244	1885	1885	1885	1885	1
584	20231031	101600	8995359	1905	1905	1905	1905	0
585	20231031	101500	8995359	1905	1905	1905	1905	0
586	20231031	101400	8995359	1905	1905	1905	1905	0
587	20231031	101300	8995359	1905	1905	1905	1905	0
588	20231031	101200	8995359	1905	1905	1905	1905	0
589	20231031	101100	8995359	1905	1905	1905	1905	0
590	20231031	101000	8995359	1905	1905	1905	1905	0
591	20231031	100900	8995359	1905	1905	1905	1905	0
592	20231031	100800	8995359	1905	1905	1905	1905	0
593	20231031	100700	8995359	1905	1905	1905	1905	0
594	20231031	100600	8995359	1905	1905	1905	1905	0
595	20231031	100500	8995359	1905	1905	1905	1905	0
596	20231031	100400	8995359	1905	1905	1905	1905	0
597	20231031	100300	8995359	1905	1905	1905	1905	0
598	20231031	100200	8995359	1905	1905	1905	1905	0
599	20231031	100100	8995359	1905	1905	1905	1905	0
600	20231031	100000	8995359	1905	1905	1905	1905	20
601	20231031	095900	8957259	1905	1905	1905	1905	1
602	20231031	095800	8955354	1889	1889	1889	1889	2
603	20231031	095700	8951576	1910	1910	1910	1910	0
604	20231031	095600	8951576	1910	1910	1910	1910	0
605	20231031	095500	8951576	1910	1910	1910	1910	0
606	20231031	095400	8951576	1910	1910	1910	1910	0
607	20231031	095300	8951576	1910	1910	1910	1910	0
608	20231031	095200	8951576	1910	1910	1910	1909	164
609	20231031	095100	8638345	1906	1907	1907	1905	99
610	20231031	095000	8449653	1910	1910	1910	1910	0
611	20231031	094900	8449653	1910	1910	1910	1910	0
612	20231031	094800	8449653	1910	1910	1910	1910	0
613	20231031	094700	8449653	1910	1910	1910	1910	0
614	20231031	094600	8449653	1910	1910	1910	1910	0
615	20231031	094500	8449653	1910	1910	1910	1910	0
616	20231031	094400	8449653	1910	1908	1910	1908	200
617	20231031	094300	8067768	1910	1910	1910	1910	0
618	20231031	094200	8067768	1910	1910	1910	1910	0
619	20231031	094100	8067768	1910	1910	1910	1910	0
620	20231031	094000	8067768	1910	1910	1910	1910	8
621	20231031	093900	8052488	1908	1908	1908	1908	0
622	20231031	093800	8052488	1908	1908	1908	1908	0
623	20231031	093700	8052488	1908	1908	1908	1908	10
624	20231031	093600	8033408	1908	1908	1908	1908	0
625	20231031	093500	8033408	1908	1908	1908	1908	0
626	20231031	093400	8033408	1908	1908	1908	1908	0
627	20231031	093300	8033408	1908	1908	1908	1908	0
628	20231031	093200	8033408	1908	1908	1908	1908	0
629	20231031	093100	8033408	1908	1908	1908	1908	0
630	20231031	093000	8033408	1908	1908	1908	1908	0
631	20231031	092900	8033408	1908	1908	1908	1908	0
632	20231031	092800	8033408	1908	1908	1908	1908	0
633	20231031	092700	8033408	1908	1908	1908	1908	0
634	20231031	092600	8033408	1908	1908	1908	1908	1
635	20231031	092500	8031500	1871	1871	1871	1871	1
636	20231031	092400	8029629	1865	1906	1906	1865	300
637	20231031	092300	7464153	1907	1907	1907	1907	2
638	20231031	092200	7460339	1916	1916	1916	1916	0
639	20231031	092100	7460339	1916	1916	1916	1916	0
640	20231031	092000	7460339	1916	1916	1916	1916	0
641	20231031	091900	7460339	1916	1916	1916	1916	0
642	20231031	091800	7460339	1916	1916	1916	1916	1
643	20231031	091700	7458423	1900	1911	1911	1900	1136
644	20231031	091600	5292532	1910	1912	1912	1910	1000
645	20231031	091500	3382524	1916	1916	1916	1916	1067
646	20231031	091400	1338152	1916	1916	1916	1916	0
647	20231031	091300	1338152	1916	1916	1916	1916	0
648	20231031	091200	1338152	1916	1916	1916	1916	0
649	20231031	091100	1338152	1916	1916	1916	1916	0
650	20231031	091000	1338152	1916	1916	1916	1916	3
651	20231031	090900	1332404	1916	1916	1916	1916	0
652	20231031	090800	1332404	1916	1916	1916	1916	0
653	20231031	090700	1332404	1916	1916	1916	1916	11
654	20231031	090600	1311328	1906	1906	1906	1906	0
655	20231031	090500	1311328	1906	1906	1906	1906	0
656	20231031	090400	1311328	1906	1906	1906	1906	0
657	20231031	090300	1311328	1906	1906	1906	1906	0
658	20231031	090200	1311328	1906	1906	1906	1906	0
659	20231031	090100	1311328	1906	1906	1906	1906	0
660	20231031	090000	1311328	1906	1906	1906	1906	688