KissMeData/002760/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	183800	81960446	1235	1235	1235	1235	2534
3	20231031	183700	81960446	1235	1235	1235	1235	0
4	20231031	183600	81960446	1235	1235	1235	1235	0
5	20231031	183500	81960446	1235	1235	1235	1235	0
6	20231031	183400	81960446	1235	1235	1235	1235	0
7	20231031	183300	81960446	1235	1235	1235	1235	0
8	20231031	183200	81960446	1235	1235	1235	1235	0
9	20231031	183100	81960446	1235	1235	1235	1235	0
10	20231031	183000	81960446	1235	1235	1235	1235	0
11	20231031	182900	81960446	1235	1235	1235	1235	0
12	20231031	182800	81960446	1235	1235	1235	1235	0
13	20231031	182700	81960446	1235	1235	1235	1235	0
14	20231031	182600	81960446	1235	1235	1235	1235	0
15	20231031	182500	81960446	1235	1235	1235	1235	0
16	20231031	182400	81960446	1235	1235	1235	1235	0
17	20231031	182300	81960446	1235	1235	1235	1235	0
18	20231031	182200	81960446	1235	1235	1235	1235	0
19	20231031	182100	81960446	1235	1235	1235	1235	0
20	20231031	182000	81960446	1235	1235	1235	1235	0
21	20231031	181900	81960446	1235	1235	1235	1235	0
22	20231031	181800	81960446	1235	1235	1235	1235	0
23	20231031	181700	81960446	1235	1235	1235	1235	0
24	20231031	181600	81960446	1235	1235	1235	1235	0
25	20231031	181500	81960446	1235	1235	1235	1235	0
26	20231031	181400	81960446	1235	1235	1235	1235	0
27	20231031	181300	81960446	1235	1235	1235	1235	0
28	20231031	181200	81960446	1235	1235	1235	1235	0
29	20231031	181100	81960446	1235	1235	1235	1235	0
30	20231031	181000	81960446	1235	1235	1235	1235	0
31	20231031	180900	81960446	1235	1235	1235	1235	0
32	20231031	180800	81960446	1235	1235	1235	1235	2534
33	20231031	180700	81960446	1235	1235	1235	1235	0
34	20231031	180600	81960446	1235	1235	1235	1235	0
35	20231031	180500	81960446	1235	1235	1235	1235	0
36	20231031	180400	81960446	1235	1235	1235	1235	0
37	20231031	180300	81960446	1235	1235	1235	1235	0
38	20231031	180200	81960446	1235	1235	1235	1235	0
39	20231031	180100	81960446	1235	1235	1235	1235	0
40	20231031	180000	81960446	1235	1235	1235	1235	0
41	20231031	175900	81960446	1235	1235	1235	1235	0
42	20231031	175800	81960446	1235	1235	1235	1235	0
43	20231031	175700	81960446	1235	1235	1235	1235	0
44	20231031	175600	81960446	1235	1235	1235	1235	0
45	20231031	175500	81960446	1235	1235	1235	1235	0
46	20231031	175400	81960446	1235	1235	1235	1235	0
47	20231031	175300	81960446	1235	1235	1235	1235	0
48	20231031	175200	81960446	1235	1235	1235	1235	0
49	20231031	175100	81960446	1235	1235	1235	1235	0
50	20231031	175000	81960446	1235	1235	1235	1235	0
51	20231031	174900	81960446	1235	1235	1235	1235	0
52	20231031	174800	81960446	1235	1235	1235	1235	0
53	20231031	174700	81960446	1235	1235	1235	1235	0
54	20231031	174600	81960446	1235	1235	1235	1235	0
55	20231031	174500	81960446	1235	1235	1235	1235	0
56	20231031	174400	81960446	1235	1235	1235	1235	0
57	20231031	174300	81960446	1235	1235	1235	1235	0
58	20231031	174200	81960446	1235	1235	1235	1235	0
59	20231031	174100	81960446	1235	1235	1235	1235	0
60	20231031	174000	81960446	1235	1235	1235	1235	0
61	20231031	173900	81960446	1235	1235	1235	1235	0
62	20231031	173800	81960446	1235	1235	1235	1235	2534
63	20231031	173700	81960446	1235	1235	1235	1235	0
64	20231031	173600	81960446	1235	1235	1235	1235	0
65	20231031	173500	81960446	1235	1235	1235	1235	0
66	20231031	173400	81960446	1235	1235	1235	1235	0
67	20231031	173300	81960446	1235	1235	1235	1235	0
68	20231031	173200	81960446	1235	1235	1235	1235	0
69	20231031	173100	81960446	1235	1235	1235	1235	0
70	20231031	173000	81960446	1235	1235	1235	1235	0
71	20231031	172900	81960446	1235	1235	1235	1235	0
72	20231031	172800	81960446	1235	1235	1235	1235	0
73	20231031	172700	81960446	1235	1235	1235	1235	0
74	20231031	172600	81960446	1235	1235	1235	1235	0
75	20231031	172500	81960446	1235	1235	1235	1235	0
76	20231031	172400	81960446	1235	1235	1235	1235	0
77	20231031	172300	81960446	1235	1235	1235	1235	0
78	20231031	172200	81960446	1235	1235	1235	1235	0
79	20231031	172100	81960446	1235	1235	1235	1235	0
80	20231031	172000	81960446	1235	1235	1235	1235	0
81	20231031	171900	81960446	1235	1235	1235	1235	0
82	20231031	171800	81960446	1235	1235	1235	1235	0
83	20231031	171700	81960446	1235	1235	1235	1235	0
84	20231031	171600	81960446	1235	1235	1235	1235	0
85	20231031	171500	81960446	1235	1235	1235	1235	0
86	20231031	171400	81960446	1235	1235	1235	1235	0
87	20231031	171300	81960446	1235	1235	1235	1235	0
88	20231031	171200	81960446	1235	1235	1235	1235	0
89	20231031	171100	81960446	1235	1235	1235	1235	0
90	20231031	171000	81960446	1235	1235	1235	1235	0
91	20231031	170900	81960446	1235	1235	1235	1235	0
92	20231031	170800	81960446	1235	1235	1235	1235	2534
93	20231031	170700	81960446	1235	1235	1235	1235	0
94	20231031	170600	81960446	1235	1235	1235	1235	0
95	20231031	170500	81960446	1235	1235	1235	1235	0
96	20231031	170400	81960446	1235	1235	1235	1235	0
97	20231031	170300	81960446	1235	1235	1235	1235	0
98	20231031	170200	81960446	1235	1235	1235	1235	0
99	20231031	170100	81960446	1235	1235	1235	1235	0
100	20231031	170000	81960446	1235	1235	1235	1235	0
101	20231031	165900	81960446	1235	1235	1235	1235	0
102	20231031	165800	81960446	1235	1235	1235	1235	0
103	20231031	165700	81960446	1235	1235	1235	1235	0
104	20231031	165600	81960446	1235	1235	1235	1235	0
105	20231031	165500	81960446	1235	1235	1235	1235	0
106	20231031	165400	81960446	1235	1235	1235	1235	0
107	20231031	165300	81960446	1235	1235	1235	1235	0
108	20231031	165200	81960446	1235	1235	1235	1235	0
109	20231031	165100	81960446	1235	1235	1235	1235	0
110	20231031	165000	81960446	1235	1235	1235	1235	0
111	20231031	164900	81960446	1235	1235	1235	1235	0
112	20231031	164800	81960446	1235	1235	1235	1235	0
113	20231031	164700	81960446	1235	1235	1235	1235	0
114	20231031	164600	81960446	1235	1235	1235	1235	0
115	20231031	164500	81960446	1235	1235	1235	1235	0
116	20231031	164400	81960446	1235	1235	1235	1235	0
117	20231031	164300	81960446	1235	1235	1235	1235	0
118	20231031	164200	81960446	1235	1235	1235	1235	0
119	20231031	164100	81960446	1235	1235	1235	1235	0
120	20231031	164000	81960446	1235	1235	1235	1235	0
121	20231031	163900	81960446	1235	1235	1235	1235	0
122	20231031	163800	81960446	1235	1235	1235	1235	2534
123	20231031	163700	81960446	1235	1235	1235	1235	0
124	20231031	163600	81960446	1235	1235	1235	1235	0
125	20231031	163500	81960446	1235	1235	1235	1235	0
126	20231031	163400	81960446	1235	1235	1235	1235	0
127	20231031	163300	81960446	1235	1235	1235	1235	0
128	20231031	163200	81960446	1235	1235	1235	1235	0
129	20231031	163100	81960446	1235	1235	1235	1235	0
130	20231031	163000	81960446	1235	1235	1235	1235	0
131	20231031	162900	81960446	1235	1235	1235	1235	0
132	20231031	162800	81960446	1235	1235	1235	1235	0
133	20231031	162700	81960446	1235	1235	1235	1235	0
134	20231031	162600	81960446	1235	1235	1235	1235	0
135	20231031	162500	81960446	1235	1235	1235	1235	0
136	20231031	162400	81960446	1235	1235	1235	1235	0
137	20231031	162300	81960446	1235	1235	1235	1235	0
138	20231031	162200	81960446	1235	1235	1235	1235	0
139	20231031	162100	81960446	1235	1235	1235	1235	0
140	20231031	162000	81960446	1235	1235	1235	1235	0
141	20231031	161900	81960446	1235	1235	1235	1235	0
142	20231031	161800	81960446	1235	1235	1235	1235	0
143	20231031	161700	81960446	1235	1235	1235	1235	0
144	20231031	161600	81960446	1235	1235	1235	1235	0
145	20231031	161500	81960446	1235	1235	1235	1235	0
146	20231031	161400	81960446	1235	1235	1235	1235	0
147	20231031	161300	81960446	1235	1235	1235	1235	0
148	20231031	161200	81960446	1235	1235	1235	1235	0
149	20231031	161100	81960446	1235	1235	1235	1235	0
150	20231031	161000	81960446	1235	1235	1235	1235	0
151	20231031	160900	81960446	1235	1235	1235	1235	0
152	20231031	160800	81960446	1235	1235	1235	1235	2534
153	20231031	160700	81960446	1235	1235	1235	1235	0
154	20231031	160600	81960446	1235	1235	1235	1235	0
155	20231031	160500	81960446	1235	1235	1235	1235	0
156	20231031	160400	81960446	1235	1235	1235	1235	0
157	20231031	160300	81960446	1235	1235	1235	1235	0
158	20231031	160200	81960446	1235	1235	1235	1235	0
159	20231031	160100	81960446	1235	1235	1235	1235	0
160	20231031	160000	81960446	1235	1235	1235	1235	0
161	20231031	155900	81960446	1235	1235	1235	1235	0
162	20231031	155800	81960446	1235	1235	1235	1235	0
163	20231031	155700	81960446	1235	1235	1235	1235	0
164	20231031	155600	81960446	1235	1235	1235	1235	0
165	20231031	155500	81960446	1235	1235	1235	1235	0
166	20231031	155400	81960446	1235	1235	1235	1235	0
167	20231031	155300	81960446	1235	1235	1235	1235	0
168	20231031	155200	81960446	1235	1235	1235	1235	0
169	20231031	155100	81960446	1235	1235	1235	1235	0
170	20231031	155000	81960446	1235	1235	1235	1235	0
171	20231031	154900	81960446	1235	1235	1235	1235	0
172	20231031	154800	81960446	1235	1235	1235	1235	0
173	20231031	154700	81960446	1235	1235	1235	1235	0
174	20231031	154600	81960446	1235	1235	1235	1235	0
175	20231031	154500	81960446	1235	1235	1235	1235	0
176	20231031	154400	81960446	1235	1235	1235	1235	0
177	20231031	154300	81960446	1235	1235	1235	1235	0
178	20231031	154200	81960446	1235	1235	1235	1235	0
179	20231031	154100	81960446	1235	1235	1235	1235	0
180	20231031	154000	81960446	1235	1235	1235	1235	0
181	20231031	153900	81960446	1235	1235	1235	1235	0
182	20231031	153800	81960446	1235	1235	1235	1235	2534
183	20231031	153700	81960446	1235	1235	1235	1235	0
184	20231031	153600	81960446	1235	1235	1235	1235	0
185	20231031	153500	81960446	1235	1235	1235	1235	0
186	20231031	153400	81960446	1235	1235	1235	1235	0
187	20231031	153300	81960446	1235	1235	1235	1235	0
188	20231031	153200	81960446	1235	1235	1235	1235	0
189	20231031	153100	81960446	1235	1235	1235	1235	0
190	20231031	153000	81960446	1235	1235	1235	1235	2534
191	20231031	152900	78830956	1233	1233	1233	1233	0
192	20231031	152800	78830956	1233	1233	1233	1233	0
193	20231031	152700	78830956	1233	1233	1233	1233	0
194	20231031	152600	78830956	1233	1233	1233	1233	0
195	20231031	152500	78830956	1233	1233	1233	1233	0
196	20231031	152400	78830956	1233	1233	1233	1233	0
197	20231031	152300	78830956	1233	1233	1233	1233	0
198	20231031	152200	78830956	1233	1233	1233	1233	0
199	20231031	152100	78830956	1233	1233	1233	1233	0
200	20231031	152000	78830956	1233	1233	1233	1233	0
201	20231031	151900	78830956	1233	1233	1233	1233	27
202	20231031	151800	78797665	1233	1233	1233	1233	0
203	20231031	151700	78797665	1233	1233	1233	1233	88
204	20231031	151600	78689161	1228	1228	1228	1228	516
205	20231031	151500	78055513	1228	1233	1233	1228	331
206	20231031	151400	77648890	1228	1229	1229	1228	919
207	20231031	151300	76519891	1229	1229	1233	1229	209
208	20231031	151200	76263026	1231	1229	1231	1229	456
209	20231031	151100	75702600	1229	1229	1229	1229	550
210	20231031	151000	75026650	1229	1229	1229	1229	1081
211	20231031	150900	73698101	1233	1233	1233	1233	1
212	20231031	150800	73696868	1233	1229	1233	1229	202
213	20231031	150700	73448602	1234	1234	1234	1234	0
214	20231031	150600	73448602	1234	1234	1234	1234	0
215	20231031	150500	73448602	1234	1234	1234	1234	1
216	20231031	150400	73447368	1229	1229	1229	1229	0
217	20231031	150300	73447368	1229	1229	1229	1229	0
218	20231031	150200	73447368	1229	1229	1229	1229	0
219	20231031	150100	73447368	1229	1229	1229	1229	0
220	20231031	150000	73447368	1229	1230	1230	1229	160
221	20231031	145900	73250722	1235	1235	1235	1235	0
222	20231031	145800	73250722	1235	1235	1235	1235	1
223	20231031	145700	73249487	1235	1235	1235	1235	0
224	20231031	145600	73249487	1235	1235	1235	1235	0
225	20231031	145500	73249487	1235	1235	1235	1235	0
226	20231031	145400	73249487	1235	1235	1235	1235	0
227	20231031	145300	73249487	1235	1235	1235	1235	0
228	20231031	145200	73249487	1235	1235	1235	1235	0
229	20231031	145100	73249487	1235	1235	1235	1235	0
230	20231031	145000	73249487	1235	1235	1235	1235	2
231	20231031	144900	73247017	1228	1235	1235	1228	2613
232	20231031	144800	70034626	1237	1237	1237	1237	0
233	20231031	144700	70034626	1237	1237	1237	1237	0
234	20231031	144600	70034626	1237	1237	1237	1237	0
235	20231031	144500	70034626	1237	1237	1237	1237	0
236	20231031	144400	70034626	1237	1237	1237	1237	0
237	20231031	144300	70034626	1237	1237	1237	1237	0
238	20231031	144200	70034626	1237	1237	1237	1237	0
239	20231031	144100	70034626	1237	1237	1237	1237	0
240	20231031	144000	70034626	1237	1237	1237	1237	0
241	20231031	143900	70034626	1237	1237	1237	1237	0
242	20231031	143800	70034626	1237	1237	1237	1237	10
243	20231031	143700	70022256	1237	1237	1237	1237	0
244	20231031	143600	70022256	1237	1237	1237	1237	0
245	20231031	143500	70022256	1237	1237	1237	1237	0
246	20231031	143400	70022256	1237	1237	1237	1237	0
247	20231031	143300	70022256	1237	1237	1237	1237	0
248	20231031	143200	70022256	1237	1237	1237	1237	1
249	20231031	143100	70021019	1237	1237	1237	1237	125
250	20231031	143000	69866394	1237	1237	1237	1237	0
251	20231031	142900	69866394	1237	1237	1237	1237	7
252	20231031	142800	69857735	1237	1237	1237	1237	0
253	20231031	142700	69857735	1237	1237	1237	1237	0
254	20231031	142600	69857735	1237	1237	1237	1229	249
255	20231031	142500	69549730	1237	1237	1237	1237	0
256	20231031	142400	69549730	1237	1237	1237	1237	0
257	20231031	142300	69549730	1237	1237	1237	1237	0
258	20231031	142200	69549730	1237	1237	1237	1237	0
259	20231031	142100	69549730	1237	1237	1237	1237	0
260	20231031	142000	69549730	1237	1237	1237	1237	0
261	20231031	141900	69549730	1237	1237	1237	1237	0
262	20231031	141800	69549730	1237	1237	1237	1237	0
263	20231031	141700	69549730	1237	1237	1237	1237	0
264	20231031	141600	69549730	1237	1237	1237	1237	2
265	20231031	141500	69547256	1229	1231	1231	1229	300
266	20231031	141400	69178436	1237	1237	1237	1237	0
267	20231031	141300	69178436	1237	1237	1237	1237	0
268	20231031	141200	69178436	1237	1237	1237	1237	0
269	20231031	141100	69178436	1237	1237	1237	1237	0
270	20231031	141000	69178436	1237	1237	1237	1237	0
271	20231031	140900	69178436	1237	1237	1237	1237	1
272	20231031	140800	69177199	1237	1237	1237	1237	1
273	20231031	140700	69175962	1237	1237	1237	1237	0
274	20231031	140600	69175962	1237	1237	1237	1237	124
275	20231031	140500	69022574	1237	1237	1237	1237	0
276	20231031	140400	69022574	1237	1230	1237	1230	43
277	20231031	140300	68969677	1239	1239	1239	1239	0
278	20231031	140200	68969677	1239	1239	1239	1239	118
279	20231031	140100	68823475	1239	1239	1239	1239	0
280	20231031	140000	68823475	1239	1239	1239	1239	0
281	20231031	135900	68823475	1239	1239	1239	1239	1
282	20231031	135800	68822236	1240	1240	1240	1240	0
283	20231031	135700	68822236	1240	1240	1240	1240	0
284	20231031	135600	68822236	1240	1240	1240	1240	0
285	20231031	135500	68822236	1240	1240	1240	1240	0
286	20231031	135400	68822236	1240	1229	1240	1229	6
287	20231031	135300	68814851	1240	1240	1240	1240	0
288	20231031	135200	68814851	1240	1240	1240	1240	0
289	20231031	135100	68814851	1240	1240	1240	1240	0
290	20231031	135000	68814851	1240	1240	1240	1240	2
291	20231031	134900	68812371	1240	1240	1240	1240	0
292	20231031	134800	68812371	1240	1240	1240	1240	0
293	20231031	134700	68812371	1240	1240	1240	1240	0
294	20231031	134600	68812371	1240	1230	1240	1228	2247
295	20231031	134500	66051895	1240	1231	1240	1231	8
296	20231031	134400	66042011	1231	1237	1240	1231	240
297	20231031	134300	65746108	1240	1240	1240	1240	0
298	20231031	134200	65746108	1240	1240	1240	1240	2
299	20231031	134100	65743628	1237	1237	1237	1237	0
300	20231031	134000	65743628	1237	1237	1237	1237	0
301	20231031	133900	65743628	1237	1237	1237	1237	0
302	20231031	133800	65743628	1237	1237	1237	1237	0
303	20231031	133700	65743628	1237	1237	1237	1237	5
304	20231031	133600	65737443	1240	1240	1240	1240	0
305	20231031	133500	65737443	1240	1240	1240	1240	0
306	20231031	133400	65737443	1240	1240	1240	1240	0
307	20231031	133300	65737443	1240	1238	1240	1238	243
308	20231031	133200	65436607	1237	1237	1237	1237	42
309	20231031	133100	65384653	1238	1240	1240	1238	761
310	20231031	133000	64441835	1240	1240	1240	1240	0
311	20231031	132900	64441835	1240	1240	1240	1240	0
312	20231031	132800	64441835	1240	1240	1240	1240	0
313	20231031	132700	64441835	1240	1238	1247	1238	2915
314	20231031	132600	60826719	1238	1238	1238	1238	0
315	20231031	132500	60826719	1238	1238	1238	1238	0
316	20231031	132400	60826719	1238	1237	1238	1237	1600
317	20231031	132300	58846992	1237	1237	1237	1237	0
318	20231031	132200	58846992	1237	1237	1237	1237	0
319	20231031	132100	58846992	1237	1237	1237	1237	0
320	20231031	132000	58846992	1237	1230	1237	1230	77
321	20231031	131900	58752275	1237	1237	1237	1237	0
322	20231031	131800	58752275	1237	1237	1237	1237	0
323	20231031	131700	58752275	1237	1237	1237	1237	0
324	20231031	131600	58752275	1237	1237	1237	1237	0
325	20231031	131500	58752275	1237	1237	1237	1237	1
326	20231031	131400	58751038	1236	1236	1236	1236	3144
327	20231031	131300	54865054	1237	1237	1237	1237	0
328	20231031	131200	54865054	1237	1237	1237	1237	123
329	20231031	131100	54712903	1237	1237	1237	1237	0
330	20231031	131000	54712903	1237	1237	1237	1237	0
331	20231031	130900	54712903	1237	1236	1237	1236	356
332	20231031	130800	54272885	1236	1236	1236	1236	0
333	20231031	130700	54272885	1236	1236	1236	1236	0
334	20231031	130600	54272885	1236	1236	1236	1236	0
335	20231031	130500	54272885	1236	1236	1236	1236	0
336	20231031	130400	54272885	1236	1236	1236	1236	0
337	20231031	130300	54272885	1236	1236	1236	1236	0
338	20231031	130200	54272885	1236	1236	1236	1236	0
339	20231031	130100	54272885	1236	1236	1236	1236	0
340	20231031	130000	54272885	1236	1236	1236	1236	0
341	20231031	125900	54272885	1236	1236	1236	1236	0
342	20231031	125800	54272885	1236	1236	1236	1236	0
343	20231031	125700	54272885	1236	1236	1236	1236	0
344	20231031	125600	54272885	1236	1236	1236	1236	0
345	20231031	125500	54272885	1236	1236	1236	1236	0
346	20231031	125400	54272885	1236	1227	1236	1227	4447
347	20231031	125300	48812590	1227	1227	1227	1227	0
348	20231031	125200	48812590	1227	1227	1227	1227	0
349	20231031	125100	48812590	1227	1227	1227	1227	0
350	20231031	125000	48812590	1227	1227	1235	1227	3046
351	20231031	124900	45072748	1229	1229	1229	1229	0
352	20231031	124800	45072748	1229	1229	1229	1227	4648
353	20231031	124700	39368721	1235	1235	1235	1235	0
354	20231031	124600	39368721	1235	1235	1235	1235	0
355	20231031	124500	39368721	1235	1235	1235	1235	0
356	20231031	124400	39368721	1235	1235	1235	1235	0
357	20231031	124300	39368721	1235	1235	1235	1235	0
358	20231031	124200	39368721	1235	1235	1235	1235	0
359	20231031	124100	39368721	1235	1235	1235	1235	0
360	20231031	124000	39368721	1235	1235	1235	1235	0
361	20231031	123900	39368721	1235	1235	1235	1235	0
362	20231031	123800	39368721	1235	1235	1235	1235	0
363	20231031	123700	39368721	1235	1228	1235	1227	1673
364	20231031	123600	37314506	1228	1228	1228	1228	0
365	20231031	123500	37314506	1228	1228	1228	1228	0
366	20231031	123400	37314506	1228	1228	1228	1228	0
367	20231031	123300	37314506	1228	1228	1228	1228	0
368	20231031	123200	37314506	1228	1228	1228	1228	0
369	20231031	123100	37314506	1228	1228	1228	1228	20
370	20231031	123000	37289946	1237	1237	1237	1237	0
371	20231031	122900	37289946	1237	1237	1237	1237	0
372	20231031	122800	37289946	1237	1237	1237	1237	0
373	20231031	122700	37289946	1237	1237	1237	1237	0
374	20231031	122600	37289946	1237	1237	1237	1237	0
375	20231031	122500	37289946	1237	1237	1237	1237	0
376	20231031	122400	37289946	1237	1237	1237	1237	0
377	20231031	122300	37289946	1237	1237	1237	1237	0
378	20231031	122200	37289946	1237	1237	1237	1237	0
379	20231031	122100	37289946	1237	1237	1237	1237	0
380	20231031	122000	37289946	1237	1237	1237	1237	0
381	20231031	121900	37289946	1237	1234	1237	1234	2247
382	20231031	121800	34516158	1235	1235	1235	1235	0
383	20231031	121700	34516158	1235	1235	1235	1235	0
384	20231031	121600	34516158	1235	1235	1235	1235	111
385	20231031	121500	34379073	1236	1236	1236	1236	0
386	20231031	121400	34379073	1236	1227	1236	1227	4598
387	20231031	121300	28731841	1231	1231	1231	1231	50
388	20231031	121200	28670291	1231	1231	1231	1231	0
389	20231031	121100	28670291	1231	1231	1231	1231	0
390	20231031	121000	28670291	1231	1231	1231	1231	0
391	20231031	120900	28670291	1231	1231	1231	1231	0
392	20231031	120800	28670291	1231	1231	1231	1231	0
393	20231031	120700	28670291	1231	1231	1231	1231	0
394	20231031	120600	28670291	1231	1231	1231	1231	0
395	20231031	120500	28670291	1231	1231	1231	1231	2
396	20231031	120400	28667829	1232	1232	1232	1232	0
397	20231031	120300	28667829	1232	1232	1232	1232	0
398	20231031	120200	28667829	1232	1232	1232	1232	0
399	20231031	120100	28667829	1232	1232	1232	1232	0
400	20231031	120000	28667829	1232	1232	1232	1232	0
401	20231031	115900	28667829	1232	1232	1232	1232	0
402	20231031	115800	28667829	1232	1232	1232	1232	50
403	20231031	115700	28606229	1232	1232	1232	1232	0
404	20231031	115600	28606229	1232	1232	1232	1232	0
405	20231031	115500	28606229	1232	1232	1232	1232	0
406	20231031	115400	28606229	1232	1232	1232	1232	0
407	20231031	115300	28606229	1232	1232	1232	1232	0
408	20231031	115200	28606229	1232	1232	1232	1232	0
409	20231031	115100	28606229	1232	1232	1232	1232	0
410	20231031	115000	28606229	1232	1226	1232	1226	15
411	20231031	114900	28587815	1226	1226	1226	1226	0
412	20231031	114800	28587815	1226	1226	1226	1226	0
413	20231031	114700	28587815	1226	1226	1226	1226	0
414	20231031	114600	28587815	1226	1228	1232	1226	1954
415	20231031	114500	26189864	1229	1229	1229	1229	15
416	20231031	114400	26171429	1232	1232	1232	1232	2
417	20231031	114300	26168965	1230	1231	1231	1230	377
418	20231031	114200	25704881	1233	1233	1233	1233	0
419	20231031	114100	25704881	1233	1233	1233	1233	0
420	20231031	114000	25704881	1233	1233	1233	1233	2
421	20231031	113900	25702415	1232	1232	1232	1232	0
422	20231031	113800	25702415	1232	1232	1232	1232	0
423	20231031	113700	25702415	1232	1232	1232	1232	166
424	20231031	113600	25497903	1233	1233	1233	1233	2
425	20231031	113500	25495437	1231	1231	1231	1231	32
426	20231031	113400	25456045	1233	1233	1233	1233	0
427	20231031	113300	25456045	1233	1233	1233	1233	3
428	20231031	113200	25452346	1233	1233	1233	1233	50
429	20231031	113100	25390696	1231	1232	1232	1231	53
430	20231031	113000	25325401	1233	1233	1233	1233	2
431	20231031	112900	25322935	1236	1236	1236	1236	0
432	20231031	112800	25322935	1236	1236	1236	1236	25
433	20231031	112700	25292035	1237	1237	1237	1237	0
434	20231031	112600	25292035	1237	1237	1237	1237	0
435	20231031	112500	25292035	1237	1237	1237	1237	0
436	20231031	112400	25292035	1237	1236	1237	1236	247
437	20231031	112300	24986739	1236	1236	1236	1236	0
438	20231031	112200	24986739	1236	1236	1236	1236	0
439	20231031	112100	24986739	1236	1236	1236	1236	300
440	20231031	112000	24615939	1236	1236	1236	1236	0
441	20231031	111900	24615939	1236	1236	1236	1236	0
442	20231031	111800	24615939	1236	1236	1236	1236	0
443	20231031	111700	24615939	1236	1236	1236	1236	1
444	20231031	111600	24614703	1236	1236	1236	1236	0
445	20231031	111500	24614703	1236	1236	1236	1236	0
446	20231031	111400	24614703	1236	1236	1236	1236	0
447	20231031	111300	24614703	1236	1236	1236	1236	0
448	20231031	111200	24614703	1236	1236	1236	1236	0
449	20231031	111100	24614703	1236	1236	1236	1236	0
450	20231031	111000	24614703	1236	1236	1236	1236	0
451	20231031	110900	24614703	1236	1236	1236	1236	4
452	20231031	110800	24609759	1231	1231	1231	1231	0
453	20231031	110700	24609759	1231	1231	1231	1231	30
454	20231031	110600	24572829	1233	1233	1233	1233	230
455	20231031	110500	24289239	1236	1236	1236	1236	0
456	20231031	110400	24289239	1236	1236	1236	1236	0
457	20231031	110300	24289239	1236	1236	1236	1236	0
458	20231031	110200	24289239	1236	1236	1236	1236	0
459	20231031	110100	24289239	1236	1236	1236	1236	0
460	20231031	110000	24289239	1236	1236	1236	1236	0
461	20231031	105900	24289239	1236	1236	1236	1236	0
462	20231031	105800	24289239	1236	1236	1236	1236	0
463	20231031	105700	24289239	1236	1236	1236	1236	0
464	20231031	105600	24289239	1236	1236	1236	1236	0
465	20231031	105500	24289239	1236	1236	1236	1236	0
466	20231031	105400	24289239	1236	1236	1236	1236	0
467	20231031	105300	24289239	1236	1236	1236	1236	0
468	20231031	105200	24289239	1236	1236	1236	1236	0
469	20231031	105100	24289239	1236	1236	1236	1236	0
470	20231031	105000	24289239	1236	1236	1236	1236	0
471	20231031	104900	24289239	1236	1236	1236	1236	0
472	20231031	104800	24289239	1236	1236	1236	1236	0
473	20231031	104700	24289239	1236	1236	1236	1236	0
474	20231031	104600	24289239	1236	1236	1236	1236	0
475	20231031	104500	24289239	1236	1236	1236	1236	0
476	20231031	104400	24289239	1236	1236	1236	1236	0
477	20231031	104300	24289239	1236	1236	1236	1236	3
478	20231031	104200	24285531	1236	1236	1236	1236	0
479	20231031	104100	24285531	1236	1236	1236	1236	50
480	20231031	104000	24223731	1231	1231	1231	1231	0
481	20231031	103900	24223731	1231	1231	1231	1231	0
482	20231031	103800	24223731	1231	1231	1231	1231	0
483	20231031	103700	24223731	1231	1231	1231	1231	0
484	20231031	103600	24223731	1231	1231	1231	1231	1
485	20231031	103500	24222500	1236	1229	1236	1229	51
486	20231031	103400	24159471	1233	1233	1233	1233	0
487	20231031	103300	24159471	1233	1233	1233	1233	0
488	20231031	103200	24159471	1233	1233	1233	1233	0
489	20231031	103100	24159471	1233	1233	1233	1233	0
490	20231031	103000	24159471	1233	1233	1233	1233	0
491	20231031	102900	24159471	1233	1233	1233	1233	499
492	20231031	102800	23544204	1233	1233	1233	1233	1
493	20231031	102700	23542971	1229	1229	1229	1229	0
494	20231031	102600	23542971	1229	1229	1229	1229	0
495	20231031	102500	23542971	1229	1229	1229	1229	75
496	20231031	102400	23450796	1229	1229	1229	1229	0
497	20231031	102300	23450796	1229	1229	1229	1229	30
498	20231031	102200	23413926	1229	1228	1229	1228	8
499	20231031	102100	23404099	1229	1229	1229	1229	52
500	20231031	102000	23340191	1230	1230	1230	1230	0
501	20231031	101900	23340191	1230	1230	1230	1230	0
502	20231031	101800	23340191	1230	1230	1230	1230	17
503	20231031	101700	23319281	1232	1232	1232	1232	23
504	20231031	101600	23290945	1233	1233	1233	1233	4
505	20231031	101500	23286013	1236	1236	1236	1236	0
506	20231031	101400	23286013	1236	1236	1236	1236	0
507	20231031	101300	23286013	1236	1236	1236	1236	0
508	20231031	101200	23286013	1236	1236	1236	1236	10
509	20231031	101100	23273653	1236	1236	1236	1236	0
510	20231031	101000	23273653	1236	1236	1236	1236	37
511	20231031	100900	23227921	1238	1238	1238	1238	0
512	20231031	100800	23227921	1238	1238	1238	1238	0
513	20231031	100700	23227921	1238	1238	1238	1238	0
514	20231031	100600	23227921	1238	1238	1238	1238	0
515	20231031	100500	23227921	1238	1238	1238	1238	0
516	20231031	100400	23227921	1238	1238	1238	1238	0
517	20231031	100300	23227921	1238	1238	1238	1238	8
518	20231031	100200	23218017	1238	1238	1238	1238	0
519	20231031	100100	23218017	1238	1238	1238	1238	0
520	20231031	100000	23218017	1238	1238	1238	1238	0
521	20231031	095900	23218017	1238	1238	1238	1238	0
522	20231031	095800	23218017	1238	1233	1238	1232	13
523	20231031	095700	23201988	1235	1235	1235	1235	3
524	20231031	095600	23198283	1233	1237	1237	1233	2160
525	20231031	095500	20526495	1242	1242	1242	1242	0
526	20231031	095400	20526495	1242	1242	1242	1242	0
527	20231031	095300	20526495	1242	1240	1242	1237	1001
528	20231031	095200	19285823	1245	1245	1245	1245	0
529	20231031	095100	19285823	1245	1245	1245	1245	0
530	20231031	095000	19285823	1245	1245	1245	1245	0
531	20231031	094900	19285823	1245	1245	1245	1245	0
532	20231031	094800	19285823	1245	1240	1245	1240	193
533	20231031	094700	19046493	1240	1240	1240	1240	1
534	20231031	094600	19045253	1237	1237	1237	1237	0
535	20231031	094500	19045253	1237	1239	1239	1237	1000
536	20231031	094400	17807932	1240	1240	1240	1239	911
537	20231031	094300	16678918	1248	1248	1248	1248	0
538	20231031	094200	16678918	1248	1248	1248	1248	0
539	20231031	094100	16678918	1248	1248	1248	1248	1
540	20231031	094000	16677670	1240	1240	1240	1240	0
541	20231031	093900	16677670	1240	1240	1248	1240	58
542	20231031	093800	16605742	1248	1240	1248	1240	114
543	20231031	093700	16464362	1248	1248	1248	1248	0
544	20231031	093600	16464362	1248	1248	1248	1240	32
545	20231031	093500	16424637	1241	1242	1242	1241	31
546	20231031	093400	16386164	1248	1248	1248	1241	36
547	20231031	093300	16341460	1240	1245	1245	1240	33
548	20231031	093200	16300404	1248	1248	1248	1240	615
549	20231031	093100	15536662	1251	1251	1251	1251	21
550	20231031	093000	15510391	1251	1242	1251	1242	9
551	20231031	092900	15499204	1242	1242	1242	1242	1
552	20231031	092800	15497962	1242	1242	1242	1242	44
553	20231031	092700	15443314	1242	1247	1251	1242	1111
554	20231031	092600	14060299	1245	1251	1251	1245	52
555	20231031	092500	13995549	1245	1251	1251	1245	46
556	20231031	092400	13938272	1245	1247	1247	1245	46
557	20231031	092300	13880998	1252	1253	1253	1245	100
558	20231031	092200	13756463	1254	1250	1254	1250	2
559	20231031	092100	13753959	1245	1253	1256	1245	134
560	20231031	092000	13586156	1253	1254	1254	1253	17
561	20231031	091900	13564854	1246	1259	1259	1246	145
562	20231031	091800	13383617	1254	1258	1258	1254	151
563	20231031	091700	13194070	1255	1255	1255	1255	81
564	20231031	091600	13092415	1263	1263	1263	1263	0
565	20231031	091500	13092415	1263	1262	1263	1262	87
566	20231031	091400	12982559	1263	1263	1263	1263	0
567	20231031	091300	12982559	1263	1247	1263	1247	702
568	20231031	091200	12100340	1247	1247	1247	1247	0
569	20231031	091100	12100340	1247	1247	1247	1247	2
570	20231031	091000	12097846	1246	1245	1246	1245	10
571	20231031	090900	12085390	1242	1242	1242	1242	0
572	20231031	090800	12085390	1242	1242	1242	1242	0
573	20231031	090700	12085390	1242	1242	1242	1242	0
574	20231031	090600	12085390	1242	1251	1256	1236	1256
575	20231031	090500	10523793	1242	1243	1243	1242	200
576	20231031	090400	10275354	1242	1242	1242	1242	5547
577	20231031	090300	3385980	1242	1243	1243	1242	664
578	20231031	090200	2561236	1242	1251	1251	1242	1535
579	20231031	090100	650160	1260	1260	1260	1260	0
580	20231031	090000	650160	1260	1260	1260	1260	516