KissMeData/080420/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	195700	5039148	1879	1879	1879	1879	162
3	20241031	195600	5039148	1879	1879	1879	1879	0
4	20241031	195500	5039148	1879	1879	1879	1879	0
5	20241031	195400	5039148	1879	1879	1879	1879	0
6	20241031	195300	5039148	1879	1879	1879	1879	0
7	20241031	195200	5039148	1879	1879	1879	1879	0
8	20241031	195100	5039148	1879	1879	1879	1879	0
9	20241031	195000	5039148	1879	1879	1879	1879	0
10	20241031	194900	5039148	1879	1879	1879	1879	0
11	20241031	194800	5039148	1879	1879	1879	1879	0
12	20241031	194700	5039148	1879	1879	1879	1879	0
13	20241031	194600	5039148	1879	1879	1879	1879	0
14	20241031	194500	5039148	1879	1879	1879	1879	0
15	20241031	194400	5039148	1879	1879	1879	1879	0
16	20241031	194300	5039148	1879	1879	1879	1879	0
17	20241031	194200	5039148	1879	1879	1879	1879	0
18	20241031	194100	5039148	1879	1879	1879	1879	0
19	20241031	194000	5039148	1879	1879	1879	1879	0
20	20241031	193900	5039148	1879	1879	1879	1879	0
21	20241031	193800	5039148	1879	1879	1879	1879	0
22	20241031	193700	5039148	1879	1879	1879	1879	0
23	20241031	193600	5039148	1879	1879	1879	1879	0
24	20241031	193500	5039148	1879	1879	1879	1879	0
25	20241031	193400	5039148	1879	1879	1879	1879	0
26	20241031	193300	5039148	1879	1879	1879	1879	0
27	20241031	193200	5039148	1879	1879	1879	1879	0
28	20241031	193100	5039148	1879	1879	1879	1879	0
29	20241031	193000	5039148	1879	1879	1879	1879	0
30	20241031	192900	5039148	1879	1879	1879	1879	0
31	20241031	192800	5039148	1879	1879	1879	1879	0
32	20241031	192700	5039148	1879	1879	1879	1879	162
33	20241031	192600	5039148	1879	1879	1879	1879	0
34	20241031	192500	5039148	1879	1879	1879	1879	0
35	20241031	192400	5039148	1879	1879	1879	1879	0
36	20241031	192300	5039148	1879	1879	1879	1879	0
37	20241031	192200	5039148	1879	1879	1879	1879	0
38	20241031	192100	5039148	1879	1879	1879	1879	0
39	20241031	192000	5039148	1879	1879	1879	1879	0
40	20241031	191900	5039148	1879	1879	1879	1879	0
41	20241031	191800	5039148	1879	1879	1879	1879	0
42	20241031	191700	5039148	1879	1879	1879	1879	0
43	20241031	191600	5039148	1879	1879	1879	1879	0
44	20241031	191500	5039148	1879	1879	1879	1879	0
45	20241031	191400	5039148	1879	1879	1879	1879	0
46	20241031	191300	5039148	1879	1879	1879	1879	0
47	20241031	191200	5039148	1879	1879	1879	1879	0
48	20241031	191100	5039148	1879	1879	1879	1879	0
49	20241031	191000	5039148	1879	1879	1879	1879	0
50	20241031	190900	5039148	1879	1879	1879	1879	0
51	20241031	190800	5039148	1879	1879	1879	1879	0
52	20241031	190700	5039148	1879	1879	1879	1879	0
53	20241031	190600	5039148	1879	1879	1879	1879	0
54	20241031	190500	5039148	1879	1879	1879	1879	0
55	20241031	190400	5039148	1879	1879	1879	1879	0
56	20241031	190300	5039148	1879	1879	1879	1879	0
57	20241031	190200	5039148	1879	1879	1879	1879	0
58	20241031	190100	5039148	1879	1879	1879	1879	0
59	20241031	190000	5039148	1879	1879	1879	1879	0
60	20241031	185900	5039148	1879	1879	1879	1879	0
61	20241031	185800	5039148	1879	1879	1879	1879	0
62	20241031	185700	5039148	1879	1879	1879	1879	162
63	20241031	185600	5039148	1879	1879	1879	1879	0
64	20241031	185500	5039148	1879	1879	1879	1879	0
65	20241031	185400	5039148	1879	1879	1879	1879	0
66	20241031	185300	5039148	1879	1879	1879	1879	0
67	20241031	185200	5039148	1879	1879	1879	1879	0
68	20241031	185100	5039148	1879	1879	1879	1879	0
69	20241031	185000	5039148	1879	1879	1879	1879	0
70	20241031	184900	5039148	1879	1879	1879	1879	0
71	20241031	184800	5039148	1879	1879	1879	1879	0
72	20241031	184700	5039148	1879	1879	1879	1879	0
73	20241031	184600	5039148	1879	1879	1879	1879	0
74	20241031	184500	5039148	1879	1879	1879	1879	0
75	20241031	184400	5039148	1879	1879	1879	1879	0
76	20241031	184300	5039148	1879	1879	1879	1879	0
77	20241031	184200	5039148	1879	1879	1879	1879	0
78	20241031	184100	5039148	1879	1879	1879	1879	0
79	20241031	184000	5039148	1879	1879	1879	1879	0
80	20241031	183900	5039148	1879	1879	1879	1879	0
81	20241031	183800	5039148	1879	1879	1879	1879	0
82	20241031	183700	5039148	1879	1879	1879	1879	0
83	20241031	183600	5039148	1879	1879	1879	1879	0
84	20241031	183500	5039148	1879	1879	1879	1879	0
85	20241031	183400	5039148	1879	1879	1879	1879	0
86	20241031	183300	5039148	1879	1879	1879	1879	0
87	20241031	183200	5039148	1879	1879	1879	1879	0
88	20241031	183100	5039148	1879	1879	1879	1879	0
89	20241031	183000	5039148	1879	1879	1879	1879	0
90	20241031	182900	5039148	1879	1879	1879	1879	0
91	20241031	182800	5039148	1879	1879	1879	1879	0
92	20241031	182700	5039148	1879	1879	1879	1879	162
93	20241031	182600	5039148	1879	1879	1879	1879	0
94	20241031	182500	5039148	1879	1879	1879	1879	0
95	20241031	182400	5039148	1879	1879	1879	1879	0
96	20241031	182300	5039148	1879	1879	1879	1879	0
97	20241031	182200	5039148	1879	1879	1879	1879	0
98	20241031	182100	5039148	1879	1879	1879	1879	0
99	20241031	182000	5039148	1879	1879	1879	1879	0
100	20241031	181900	5039148	1879	1879	1879	1879	0
101	20241031	181800	5039148	1879	1879	1879	1879	0
102	20241031	181700	5039148	1879	1879	1879	1879	0
103	20241031	181600	5039148	1879	1879	1879	1879	0
104	20241031	181500	5039148	1879	1879	1879	1879	0
105	20241031	181400	5039148	1879	1879	1879	1879	0
106	20241031	181300	5039148	1879	1879	1879	1879	0
107	20241031	181200	5039148	1879	1879	1879	1879	0
108	20241031	181100	5039148	1879	1879	1879	1879	0
109	20241031	181000	5039148	1879	1879	1879	1879	0
110	20241031	180900	5039148	1879	1879	1879	1879	0
111	20241031	180800	5039148	1879	1879	1879	1879	0
112	20241031	180700	5039148	1879	1879	1879	1879	0
113	20241031	180600	5039148	1879	1879	1879	1879	0
114	20241031	180500	5039148	1879	1879	1879	1879	0
115	20241031	180400	5039148	1879	1879	1879	1879	0
116	20241031	180300	5039148	1879	1879	1879	1879	0
117	20241031	180200	5039148	1879	1879	1879	1879	0
118	20241031	180100	5039148	1879	1879	1879	1879	0
119	20241031	180000	5039148	1879	1879	1879	1879	0
120	20241031	175900	5039148	1879	1879	1879	1879	0
121	20241031	175800	5039148	1879	1879	1879	1879	0
122	20241031	175700	5039148	1879	1879	1879	1879	162
123	20241031	175600	5039148	1879	1879	1879	1879	0
124	20241031	175500	5039148	1879	1879	1879	1879	0
125	20241031	175400	5039148	1879	1879	1879	1879	0
126	20241031	175300	5039148	1879	1879	1879	1879	0
127	20241031	175200	5039148	1879	1879	1879	1879	0
128	20241031	175100	5039148	1879	1879	1879	1879	0
129	20241031	175000	5039148	1879	1879	1879	1879	0
130	20241031	174900	5039148	1879	1879	1879	1879	0
131	20241031	174800	5039148	1879	1879	1879	1879	0
132	20241031	174700	5039148	1879	1879	1879	1879	0
133	20241031	174600	5039148	1879	1879	1879	1879	0
134	20241031	174500	5039148	1879	1879	1879	1879	0
135	20241031	174400	5039148	1879	1879	1879	1879	0
136	20241031	174300	5039148	1879	1879	1879	1879	0
137	20241031	174200	5039148	1879	1879	1879	1879	0
138	20241031	174100	5039148	1879	1879	1879	1879	0
139	20241031	174000	5039148	1879	1879	1879	1879	0
140	20241031	173900	5039148	1879	1879	1879	1879	0
141	20241031	173800	5039148	1879	1879	1879	1879	0
142	20241031	173700	5039148	1879	1879	1879	1879	0
143	20241031	173600	5039148	1879	1879	1879	1879	0
144	20241031	173500	5039148	1879	1879	1879	1879	0
145	20241031	173400	5039148	1879	1879	1879	1879	0
146	20241031	173300	5039148	1879	1879	1879	1879	0
147	20241031	173200	5039148	1879	1879	1879	1879	0
148	20241031	173100	5039148	1879	1879	1879	1879	0
149	20241031	173000	5039148	1879	1879	1879	1879	0
150	20241031	172900	5039148	1879	1879	1879	1879	0
151	20241031	172800	5039148	1879	1879	1879	1879	0
152	20241031	172700	5039148	1879	1879	1879	1879	162
153	20241031	172600	5039148	1879	1879	1879	1879	0
154	20241031	172500	5039148	1879	1879	1879	1879	0
155	20241031	172400	5039148	1879	1879	1879	1879	0
156	20241031	172300	5039148	1879	1879	1879	1879	0
157	20241031	172200	5039148	1879	1879	1879	1879	0
158	20241031	172100	5039148	1879	1879	1879	1879	0
159	20241031	172000	5039148	1879	1879	1879	1879	0
160	20241031	171900	5039148	1879	1879	1879	1879	0
161	20241031	171800	5039148	1879	1879	1879	1879	0
162	20241031	171700	5039148	1879	1879	1879	1879	0
163	20241031	171600	5039148	1879	1879	1879	1879	0
164	20241031	171500	5039148	1879	1879	1879	1879	0
165	20241031	171400	5039148	1879	1879	1879	1879	0
166	20241031	171300	5039148	1879	1879	1879	1879	0
167	20241031	171200	5039148	1879	1879	1879	1879	0
168	20241031	171100	5039148	1879	1879	1879	1879	0
169	20241031	171000	5039148	1879	1879	1879	1879	0
170	20241031	170900	5039148	1879	1879	1879	1879	0
171	20241031	170800	5039148	1879	1879	1879	1879	0
172	20241031	170700	5039148	1879	1879	1879	1879	0
173	20241031	170600	5039148	1879	1879	1879	1879	0
174	20241031	170500	5039148	1879	1879	1879	1879	0
175	20241031	170400	5039148	1879	1879	1879	1879	0
176	20241031	170300	5039148	1879	1879	1879	1879	0
177	20241031	170200	5039148	1879	1879	1879	1879	0
178	20241031	170100	5039148	1879	1879	1879	1879	0
179	20241031	170000	5039148	1879	1879	1879	1879	0
180	20241031	165900	5039148	1879	1879	1879	1879	0
181	20241031	165800	5039148	1879	1879	1879	1879	0
182	20241031	165700	5039148	1879	1879	1879	1879	162
183	20241031	165600	5039148	1879	1879	1879	1879	0
184	20241031	165500	5039148	1879	1879	1879	1879	0
185	20241031	165400	5039148	1879	1879	1879	1879	0
186	20241031	165300	5039148	1879	1879	1879	1879	0
187	20241031	165200	5039148	1879	1879	1879	1879	0
188	20241031	165100	5039148	1879	1879	1879	1879	0
189	20241031	165000	5039148	1879	1879	1879	1879	0
190	20241031	164900	5039148	1879	1879	1879	1879	0
191	20241031	164800	5039148	1879	1879	1879	1879	0
192	20241031	164700	5039148	1879	1879	1879	1879	0
193	20241031	164600	5039148	1879	1879	1879	1879	0
194	20241031	164500	5039148	1879	1879	1879	1879	0
195	20241031	164400	5039148	1879	1879	1879	1879	0
196	20241031	164300	5039148	1879	1879	1879	1879	0
197	20241031	164200	5039148	1879	1879	1879	1879	0
198	20241031	164100	5039148	1879	1879	1879	1879	0
199	20241031	164000	5039148	1879	1879	1879	1879	0
200	20241031	163900	5039148	1879	1879	1879	1879	0
201	20241031	163800	5039148	1879	1879	1879	1879	0
202	20241031	163700	5039148	1879	1879	1879	1879	0
203	20241031	163600	5039148	1879	1879	1879	1879	0
204	20241031	163500	5039148	1879	1879	1879	1879	0
205	20241031	163400	5039148	1879	1879	1879	1879	0
206	20241031	163300	5039148	1879	1879	1879	1879	0
207	20241031	163200	5039148	1879	1879	1879	1879	0
208	20241031	163100	5039148	1879	1879	1879	1879	0
209	20241031	163000	5039148	1879	1879	1879	1879	0
210	20241031	162900	5039148	1879	1879	1879	1879	0
211	20241031	162800	5039148	1879	1879	1879	1879	0
212	20241031	162700	5039148	1879	1879	1879	1879	162
213	20241031	162600	5039148	1879	1879	1879	1879	0
214	20241031	162500	5039148	1879	1879	1879	1879	0
215	20241031	162400	5039148	1879	1879	1879	1879	0
216	20241031	162300	5039148	1879	1879	1879	1879	0
217	20241031	162200	5039148	1879	1879	1879	1879	0
218	20241031	162100	5039148	1879	1879	1879	1879	0
219	20241031	162000	5039148	1879	1879	1879	1879	0
220	20241031	161900	5039148	1879	1879	1879	1879	0
221	20241031	161800	5039148	1879	1879	1879	1879	0
222	20241031	161700	5039148	1879	1879	1879	1879	0
223	20241031	161600	5039148	1879	1879	1879	1879	0
224	20241031	161500	5039148	1879	1879	1879	1879	0
225	20241031	161400	5039148	1879	1879	1879	1879	0
226	20241031	161300	5039148	1879	1879	1879	1879	0
227	20241031	161200	5039148	1879	1879	1879	1879	0
228	20241031	161100	5039148	1879	1879	1879	1879	0
229	20241031	161000	5039148	1879	1879	1879	1879	0
230	20241031	160900	5039148	1879	1879	1879	1879	0
231	20241031	160800	5039148	1879	1879	1879	1879	0
232	20241031	160700	5039148	1879	1879	1879	1879	0
233	20241031	160600	5039148	1879	1879	1879	1879	0
234	20241031	160500	5039148	1879	1879	1879	1879	0
235	20241031	160400	5039148	1879	1879	1879	1879	0
236	20241031	160300	5039148	1879	1879	1879	1879	0
237	20241031	160200	5039148	1879	1879	1879	1879	0
238	20241031	160100	5039148	1879	1879	1879	1879	0
239	20241031	160000	5039148	1879	1879	1879	1879	0
240	20241031	155900	5039148	1879	1879	1879	1879	0
241	20241031	155800	5039148	1879	1879	1879	1879	0
242	20241031	155700	5039148	1879	1879	1879	1879	162
243	20241031	155600	5039148	1879	1879	1879	1879	0
244	20241031	155500	5039148	1879	1879	1879	1879	0
245	20241031	155400	5039148	1879	1879	1879	1879	0
246	20241031	155300	5039148	1879	1879	1879	1879	0
247	20241031	155200	5039148	1879	1879	1879	1879	0
248	20241031	155100	5039148	1879	1879	1879	1879	0
249	20241031	155000	5039148	1879	1879	1879	1879	0
250	20241031	154900	5039148	1879	1879	1879	1879	0
251	20241031	154800	5039148	1879	1879	1879	1879	0
252	20241031	154700	5039148	1879	1879	1879	1879	0
253	20241031	154600	5039148	1879	1879	1879	1879	0
254	20241031	154500	5039148	1879	1879	1879	1879	0
255	20241031	154400	5039148	1879	1879	1879	1879	0
256	20241031	154300	5039148	1879	1879	1879	1879	0
257	20241031	154200	5039148	1879	1879	1879	1879	0
258	20241031	154100	5039148	1879	1879	1879	1879	0
259	20241031	154000	5039148	1879	1879	1879	1879	0
260	20241031	153900	5039148	1879	1879	1879	1879	0
261	20241031	153800	5039148	1879	1879	1879	1879	0
262	20241031	153700	5039148	1879	1879	1879	1879	0
263	20241031	153600	5039148	1879	1879	1879	1879	0
264	20241031	153500	5039148	1879	1879	1879	1879	0
265	20241031	153400	5039148	1879	1879	1879	1879	0
266	20241031	153300	5039148	1879	1879	1879	1879	0
267	20241031	153200	5039148	1879	1879	1879	1879	0
268	20241031	153100	5039148	1879	1879	1879	1879	0
269	20241031	153000	5039148	1879	1879	1879	1879	162
270	20241031	152900	4734750	1890	1890	1890	1890	0
271	20241031	152800	4734750	1890	1890	1890	1890	0
272	20241031	152700	4734750	1890	1890	1890	1890	0
273	20241031	152600	4734750	1890	1890	1890	1890	0
274	20241031	152500	4734750	1890	1890	1890	1890	0
275	20241031	152400	4734750	1890	1890	1890	1890	0
276	20241031	152300	4734750	1890	1890	1890	1890	0
277	20241031	152200	4734750	1890	1890	1890	1890	0
278	20241031	152100	4734750	1890	1890	1890	1890	0
279	20241031	152000	4734750	1890	1890	1890	1890	0
280	20241031	151900	4734750	1890	1890	1890	1890	0
281	20241031	151800	4734750	1890	1890	1890	1890	0
282	20241031	151700	4734750	1890	1890	1890	1890	0
283	20241031	151600	4734750	1890	1890	1890	1890	0
284	20241031	151500	4734750	1890	1890	1890	1890	0
285	20241031	151400	4734750	1890	1890	1890	1890	0
286	20241031	151300	4734750	1890	1890	1890	1890	0
287	20241031	151200	4734750	1890	1890	1890	1890	0
288	20241031	151100	4734750	1890	1890	1890	1890	0
289	20241031	151000	4734750	1890	1890	1890	1890	0
290	20241031	150900	4734750	1890	1890	1890	1890	0
291	20241031	150800	4734750	1890	1890	1890	1890	0
292	20241031	150700	4734750	1890	1890	1890	1890	0
293	20241031	150600	4734750	1890	1890	1890	1890	0
294	20241031	150500	4734750	1890	1890	1890	1890	0
295	20241031	150400	4734750	1890	1890	1890	1890	0
296	20241031	150300	4734750	1890	1890	1890	1890	0
297	20241031	150200	4734750	1890	1890	1890	1890	0
298	20241031	150100	4734750	1890	1890	1890	1890	6
299	20241031	150000	4723410	1892	1892	1892	1892	0
300	20241031	145900	4723410	1892	1892	1892	1892	0
301	20241031	145800	4723410	1892	1892	1892	1892	0
302	20241031	145700	4723410	1892	1892	1892	1892	1
303	20241031	145600	4721518	1884	1884	1884	1884	0
304	20241031	145500	4721518	1884	1884	1884	1884	0
305	20241031	145400	4721518	1884	1884	1884	1884	0
306	20241031	145300	4721518	1884	1884	1884	1884	0
307	20241031	145200	4721518	1884	1884	1884	1884	0
308	20241031	145100	4721518	1884	1884	1884	1884	0
309	20241031	145000	4721518	1884	1884	1884	1884	0
310	20241031	144900	4721518	1884	1884	1884	1884	0
311	20241031	144800	4721518	1884	1884	1884	1884	0
312	20241031	144700	4721518	1884	1884	1884	1884	0
313	20241031	144600	4721518	1884	1884	1884	1884	0
314	20241031	144500	4721518	1884	1884	1884	1884	0
315	20241031	144400	4721518	1884	1884	1884	1884	0
316	20241031	144300	4721518	1884	1886	1886	1884	38
317	20241031	144200	4649897	1892	1892	1892	1892	0
318	20241031	144100	4649897	1892	1892	1892	1892	0
319	20241031	144000	4649897	1892	1892	1892	1892	0
320	20241031	143900	4649897	1892	1892	1892	1892	0
321	20241031	143800	4649897	1892	1892	1892	1892	0
322	20241031	143700	4649897	1892	1892	1892	1892	0
323	20241031	143600	4649897	1892	1892	1892	1892	0
324	20241031	143500	4649897	1892	1892	1892	1892	0
325	20241031	143400	4649897	1892	1892	1892	1892	0
326	20241031	143300	4649897	1892	1892	1892	1892	0
327	20241031	143200	4649897	1892	1892	1892	1892	0
328	20241031	143100	4649897	1892	1892	1892	1892	0
329	20241031	143000	4649897	1892	1892	1892	1892	0
330	20241031	142900	4649897	1892	1892	1892	1892	1
331	20241031	142800	4648005	1885	1885	1885	1885	0
332	20241031	142700	4648005	1885	1885	1885	1885	1
333	20241031	142600	4646120	1892	1892	1892	1892	0
334	20241031	142500	4646120	1892	1892	1892	1892	0
335	20241031	142400	4646120	1892	1892	1892	1892	0
336	20241031	142300	4646120	1892	1892	1892	1892	0
337	20241031	142200	4646120	1892	1892	1892	1892	10
338	20241031	142100	4627200	1892	1892	1892	1892	0
339	20241031	142000	4627200	1892	1892	1892	1892	0
340	20241031	141900	4627200	1892	1892	1892	1892	0
341	20241031	141800	4627200	1892	1892	1892	1892	0
342	20241031	141700	4627200	1892	1892	1892	1892	0
343	20241031	141600	4627200	1892	1892	1892	1892	0
344	20241031	141500	4627200	1892	1892	1892	1892	0
345	20241031	141400	4627200	1892	1892	1892	1892	0
346	20241031	141300	4627200	1892	1892	1892	1892	0
347	20241031	141200	4627200	1892	1892	1892	1892	0
348	20241031	141100	4627200	1892	1892	1892	1892	0
349	20241031	141000	4627200	1892	1892	1892	1892	0
350	20241031	140900	4627200	1892	1892	1892	1892	0
351	20241031	140800	4627200	1892	1892	1892	1892	0
352	20241031	140700	4627200	1892	1892	1892	1892	0
353	20241031	140600	4627200	1892	1892	1892	1892	0
354	20241031	140500	4627200	1892	1892	1892	1892	0
355	20241031	140400	4627200	1892	1892	1892	1892	0
356	20241031	140300	4627200	1892	1892	1892	1892	0
357	20241031	140200	4627200	1892	1892	1892	1892	0
358	20241031	140100	4627200	1892	1892	1892	1892	0
359	20241031	140000	4627200	1892	1892	1892	1892	0
360	20241031	135900	4627200	1892	1892	1892	1892	0
361	20241031	135800	4627200	1892	1892	1892	1892	0
362	20241031	135700	4627200	1892	1892	1892	1892	0
363	20241031	135600	4627200	1892	1892	1892	1892	0
364	20241031	135500	4627200	1892	1892	1892	1892	0
365	20241031	135400	4627200	1892	1892	1892	1892	0
366	20241031	135300	4627200	1892	1892	1892	1892	0
367	20241031	135200	4627200	1892	1892	1892	1892	0
368	20241031	135100	4627200	1892	1892	1892	1892	0
369	20241031	135000	4627200	1892	1892	1892	1892	0
370	20241031	134900	4627200	1892	1892	1892	1892	0
371	20241031	134800	4627200	1892	1892	1892	1892	0
372	20241031	134700	4627200	1892	1892	1892	1892	0
373	20241031	134600	4627200	1892	1892	1892	1892	0
374	20241031	134500	4627200	1892	1892	1892	1892	0
375	20241031	134400	4627200	1892	1892	1892	1892	0
376	20241031	134300	4627200	1892	1892	1892	1892	0
377	20241031	134200	4627200	1892	1892	1892	1892	0
378	20241031	134100	4627200	1892	1892	1892	1892	0
379	20241031	134000	4627200	1892	1892	1892	1892	0
380	20241031	133900	4627200	1892	1892	1892	1892	0
381	20241031	133800	4627200	1892	1892	1892	1892	0
382	20241031	133700	4627200	1892	1892	1892	1892	0
383	20241031	133600	4627200	1892	1892	1892	1892	0
384	20241031	133500	4627200	1892	1892	1892	1892	0
385	20241031	133400	4627200	1892	1892	1892	1892	0
386	20241031	133300	4627200	1892	1892	1892	1892	0
387	20241031	133200	4627200	1892	1892	1892	1892	0
388	20241031	133100	4627200	1892	1892	1892	1892	1
389	20241031	133000	4625308	1884	1884	1884	1884	0
390	20241031	132900	4625308	1884	1884	1884	1884	0
391	20241031	132800	4625308	1884	1884	1884	1884	1
392	20241031	132700	4623424	1892	1892	1892	1892	0
393	20241031	132600	4623424	1892	1892	1892	1892	0
394	20241031	132500	4623424	1892	1892	1892	1892	0
395	20241031	132400	4623424	1892	1892	1892	1892	0
396	20241031	132300	4623424	1892	1892	1892	1892	0
397	20241031	132200	4623424	1892	1892	1892	1892	0
398	20241031	132100	4623424	1892	1892	1892	1892	0
399	20241031	132000	4623424	1892	1892	1892	1892	0
400	20241031	131900	4623424	1892	1892	1892	1892	0
401	20241031	131800	4623424	1892	1892	1892	1892	0
402	20241031	131700	4623424	1892	1892	1892	1892	0
403	20241031	131600	4623424	1892	1892	1892	1892	0
404	20241031	131500	4623424	1892	1892	1892	1892	0
405	20241031	131400	4623424	1892	1892	1892	1892	0
406	20241031	131300	4623424	1892	1892	1892	1892	0
407	20241031	131200	4623424	1892	1892	1892	1892	0
408	20241031	131100	4623424	1892	1892	1892	1892	0
409	20241031	131000	4623424	1892	1892	1892	1892	0
410	20241031	130900	4623424	1892	1892	1892	1892	0
411	20241031	130800	4623424	1892	1892	1892	1892	0
412	20241031	130700	4623424	1892	1892	1892	1892	0
413	20241031	130600	4623424	1892	1892	1892	1892	0
414	20241031	130500	4623424	1892	1892	1892	1892	0
415	20241031	130400	4623424	1892	1892	1892	1892	0
416	20241031	130300	4623424	1892	1892	1892	1892	0
417	20241031	130200	4623424	1892	1892	1892	1892	0
418	20241031	130100	4623424	1892	1892	1892	1892	0
419	20241031	130000	4623424	1892	1892	1892	1892	0
420	20241031	125900	4623424	1892	1892	1892	1892	0
421	20241031	125800	4623424	1892	1892	1892	1892	0
422	20241031	125700	4623424	1892	1892	1892	1892	0
423	20241031	125600	4623424	1892	1892	1892	1892	0
424	20241031	125500	4623424	1892	1892	1892	1892	0
425	20241031	125400	4623424	1892	1892	1892	1892	0
426	20241031	125300	4623424	1892	1892	1892	1892	0
427	20241031	125200	4623424	1892	1892	1892	1892	0
428	20241031	125100	4623424	1892	1892	1892	1892	0
429	20241031	125000	4623424	1892	1892	1892	1892	0
430	20241031	124900	4623424	1892	1892	1892	1892	0
431	20241031	124800	4623424	1892	1892	1892	1892	0
432	20241031	124700	4623424	1892	1892	1892	1892	0
433	20241031	124600	4623424	1892	1892	1892	1892	0
434	20241031	124500	4623424	1892	1892	1892	1892	0
435	20241031	124400	4623424	1892	1892	1892	1892	0
436	20241031	124300	4623424	1892	1892	1892	1892	0
437	20241031	124200	4623424	1892	1892	1892	1892	0
438	20241031	124100	4623424	1892	1892	1892	1892	0
439	20241031	124000	4623424	1892	1892	1892	1892	0
440	20241031	123900	4623424	1892	1892	1892	1892	0
441	20241031	123800	4623424	1892	1892	1892	1892	0
442	20241031	123700	4623424	1892	1892	1892	1892	0
443	20241031	123600	4623424	1892	1892	1892	1892	0
444	20241031	123500	4623424	1892	1892	1892	1892	0
445	20241031	123400	4623424	1892	1892	1892	1892	0
446	20241031	123300	4623424	1892	1892	1892	1892	0
447	20241031	123200	4623424	1892	1892	1892	1892	0
448	20241031	123100	4623424	1892	1892	1892	1892	0
449	20241031	123000	4623424	1892	1892	1892	1892	0
450	20241031	122900	4623424	1892	1892	1892	1892	0
451	20241031	122800	4623424	1892	1892	1892	1892	0
452	20241031	122700	4623424	1892	1892	1892	1892	0
453	20241031	122600	4623424	1892	1892	1892	1892	0
454	20241031	122500	4623424	1892	1892	1892	1892	0
455	20241031	122400	4623424	1892	1892	1892	1892	0
456	20241031	122300	4623424	1892	1892	1892	1892	0
457	20241031	122200	4623424	1892	1892	1892	1892	0
458	20241031	122100	4623424	1892	1892	1892	1892	0
459	20241031	122000	4623424	1892	1892	1892	1892	0
460	20241031	121900	4623424	1892	1892	1892	1892	1
461	20241031	121800	4621532	1877	1888	1888	1877	986
462	20241031	121700	2766107	1892	1892	1892	1892	0
463	20241031	121600	2766107	1892	1892	1892	1892	0
464	20241031	121500	2766107	1892	1892	1892	1892	0
465	20241031	121400	2766107	1892	1892	1892	1892	0
466	20241031	121300	2766107	1892	1892	1892	1892	0
467	20241031	121200	2766107	1892	1892	1892	1892	0
468	20241031	121100	2766107	1892	1892	1892	1892	0
469	20241031	121000	2766107	1892	1892	1892	1892	0
470	20241031	120900	2766107	1892	1892	1892	1892	0
471	20241031	120800	2766107	1892	1892	1892	1892	0
472	20241031	120700	2766107	1892	1892	1892	1892	0
473	20241031	120600	2766107	1892	1892	1892	1892	0
474	20241031	120500	2766107	1892	1892	1892	1892	0
475	20241031	120400	2766107	1892	1892	1892	1892	0
476	20241031	120300	2766107	1892	1892	1892	1892	0
477	20241031	120200	2766107	1892	1892	1892	1892	0
478	20241031	120100	2766107	1892	1892	1892	1892	0
479	20241031	120000	2766107	1892	1892	1892	1892	0
480	20241031	115900	2766107	1892	1892	1892	1892	0
481	20241031	115800	2766107	1892	1892	1892	1892	0
482	20241031	115700	2766107	1892	1892	1892	1892	0
483	20241031	115600	2766107	1892	1892	1892	1892	0
484	20241031	115500	2766107	1892	1892	1892	1892	0
485	20241031	115400	2766107	1892	1892	1892	1892	100
486	20241031	115300	2576907	1892	1892	1892	1892	1
487	20241031	115200	2575015	1888	1888	1888	1888	0
488	20241031	115100	2575015	1888	1888	1888	1888	0
489	20241031	115000	2575015	1888	1888	1888	1888	0
490	20241031	114900	2575015	1888	1888	1888	1888	0
491	20241031	114800	2575015	1888	1888	1888	1888	0
492	20241031	114700	2575015	1888	1888	1888	1888	0
493	20241031	114600	2575015	1888	1888	1888	1888	0
494	20241031	114500	2575015	1888	1888	1888	1888	0
495	20241031	114400	2575015	1888	1888	1888	1888	0
496	20241031	114300	2575015	1888	1888	1888	1888	0
497	20241031	114200	2575015	1888	1888	1888	1888	0
498	20241031	114100	2575015	1888	1888	1888	1888	0
499	20241031	114000	2575015	1888	1888	1888	1888	0
500	20241031	113900	2575015	1888	1888	1888	1888	0
501	20241031	113800	2575015	1888	1888	1888	1888	15
502	20241031	113700	2546695	1888	1888	1888	1888	26
503	20241031	113600	2497607	1888	1888	1888	1888	10
504	20241031	113500	2478727	1892	1892	1892	1892	0
505	20241031	113400	2478727	1892	1892	1892	1892	0
506	20241031	113300	2478727	1892	1892	1892	1892	0
507	20241031	113200	2478727	1892	1892	1892	1892	0
508	20241031	113100	2478727	1892	1892	1892	1892	0
509	20241031	113000	2478727	1892	1892	1892	1892	0
510	20241031	112900	2478727	1892	1892	1892	1892	0
511	20241031	112800	2478727	1892	1892	1892	1892	0
512	20241031	112700	2478727	1892	1892	1892	1892	0
513	20241031	112600	2478727	1892	1892	1892	1892	0
514	20241031	112500	2478727	1892	1892	1892	1892	0
515	20241031	112400	2478727	1892	1892	1892	1892	1
516	20241031	112300	2476835	1875	1875	1875	1875	0
517	20241031	112200	2476835	1875	1875	1875	1875	0
518	20241031	112100	2476835	1875	1875	1875	1875	0
519	20241031	112000	2476835	1875	1875	1875	1875	0
520	20241031	111900	2476835	1875	1875	1875	1875	0
521	20241031	111800	2476835	1875	1883	1883	1875	152
522	20241031	111700	2191181	1892	1892	1892	1892	0
523	20241031	111600	2191181	1892	1892	1892	1892	0
524	20241031	111500	2191181	1892	1892	1892	1892	0
525	20241031	111400	2191181	1892	1892	1892	1892	0
526	20241031	111300	2191181	1892	1892	1892	1892	0
527	20241031	111200	2191181	1892	1892	1892	1892	0
528	20241031	111100	2191181	1892	1892	1892	1892	0
529	20241031	111000	2191181	1892	1892	1892	1892	0
530	20241031	110900	2191181	1892	1892	1892	1892	0
531	20241031	110800	2191181	1892	1892	1892	1892	0
532	20241031	110700	2191181	1892	1892	1892	1892	0
533	20241031	110600	2191181	1892	1892	1892	1892	0
534	20241031	110500	2191181	1892	1892	1892	1892	0
535	20241031	110400	2191181	1892	1892	1892	1892	0
536	20241031	110300	2191181	1892	1892	1892	1892	0
537	20241031	110200	2191181	1892	1892	1892	1892	0
538	20241031	110100	2191181	1892	1892	1892	1892	0
539	20241031	110000	2191181	1892	1892	1892	1892	0
540	20241031	105900	2191181	1892	1892	1892	1892	0
541	20241031	105800	2191181	1892	1892	1892	1892	0
542	20241031	105700	2191181	1892	1892	1892	1892	0
543	20241031	105600	2191181	1892	1892	1892	1892	0
544	20241031	105500	2191181	1892	1892	1892	1892	0
545	20241031	105400	2191181	1892	1892	1892	1892	0
546	20241031	105300	2191181	1892	1892	1892	1892	0
547	20241031	105200	2191181	1892	1892	1892	1892	0
548	20241031	105100	2191181	1892	1892	1892	1892	0
549	20241031	105000	2191181	1892	1892	1892	1892	0
550	20241031	104900	2191181	1892	1892	1892	1892	0
551	20241031	104800	2191181	1892	1892	1892	1892	0
552	20241031	104700	2191181	1892	1892	1892	1892	0
553	20241031	104600	2191181	1892	1892	1892	1892	0
554	20241031	104500	2191181	1892	1892	1892	1892	0
555	20241031	104400	2191181	1892	1892	1892	1892	0
556	20241031	104300	2191181	1892	1892	1892	1892	0
557	20241031	104200	2191181	1892	1892	1892	1892	0
558	20241031	104100	2191181	1892	1892	1892	1892	0
559	20241031	104000	2191181	1892	1892	1892	1892	0
560	20241031	103900	2191181	1892	1892	1892	1892	0
561	20241031	103800	2191181	1892	1892	1892	1892	0
562	20241031	103700	2191181	1892	1892	1892	1892	0
563	20241031	103600	2191181	1892	1892	1892	1892	0
564	20241031	103500	2191181	1892	1892	1892	1892	0
565	20241031	103400	2191181	1892	1892	1892	1892	0
566	20241031	103300	2191181	1892	1892	1892	1892	0
567	20241031	103200	2191181	1892	1892	1892	1892	0
568	20241031	103100	2191181	1892	1892	1892	1892	0
569	20241031	103000	2191181	1892	1892	1892	1892	0
570	20241031	102900	2191181	1892	1892	1892	1892	0
571	20241031	102800	2191181	1892	1892	1892	1892	0
572	20241031	102700	2191181	1892	1892	1892	1892	0
573	20241031	102600	2191181	1892	1892	1892	1892	0
574	20241031	102500	2191181	1892	1892	1892	1892	0
575	20241031	102400	2191181	1892	1892	1892	1892	0
576	20241031	102300	2191181	1892	1892	1892	1892	0
577	20241031	102200	2191181	1892	1892	1892	1892	0
578	20241031	102100	2191181	1892	1892	1892	1892	0
579	20241031	102000	2191181	1892	1892	1892	1892	0
580	20241031	101900	2191181	1892	1892	1892	1892	0
581	20241031	101800	2191181	1892	1892	1892	1892	0
582	20241031	101700	2191181	1892	1892	1892	1892	0
583	20241031	101600	2191181	1892	1892	1892	1892	0
584	20241031	101500	2191181	1892	1892	1892	1892	0
585	20241031	101400	2191181	1892	1892	1892	1892	0
586	20241031	101300	2191181	1892	1892	1892	1892	0
587	20241031	101200	2191181	1892	1892	1892	1892	0
588	20241031	101100	2191181	1892	1892	1892	1892	0
589	20241031	101000	2191181	1892	1892	1892	1892	0
590	20241031	100900	2191181	1892	1892	1892	1892	0
591	20241031	100800	2191181	1892	1892	1892	1892	0
592	20241031	100700	2191181	1892	1892	1892	1892	0
593	20241031	100600	2191181	1892	1892	1892	1892	0
594	20241031	100500	2191181	1892	1875	1892	1875	61
595	20241031	100400	2076772	1875	1875	1875	1875	0
596	20241031	100300	2076772	1875	1875	1875	1875	0
597	20241031	100200	2076772	1875	1875	1875	1875	0
598	20241031	100100	2076772	1875	1875	1875	1875	0
599	20241031	100000	2076772	1875	1882	1882	1874	384
600	20241031	095900	1356384	1895	1895	1895	1895	0
601	20241031	095800	1356384	1895	1895	1895	1895	1
602	20241031	095700	1354489	1882	1893	1893	1882	5
603	20241031	095600	1345047	1895	1895	1895	1895	0
604	20241031	095500	1345047	1895	1895	1895	1895	0
605	20241031	095400	1345047	1895	1895	1895	1895	0
606	20241031	095300	1345047	1895	1895	1895	1895	0
607	20241031	095200	1345047	1895	1895	1895	1895	0
608	20241031	095100	1345047	1895	1895	1895	1895	0
609	20241031	095000	1345047	1895	1895	1895	1895	11
610	20241031	094900	1324202	1896	1896	1896	1896	0
611	20241031	094800	1324202	1896	1896	1896	1896	0
612	20241031	094700	1324202	1896	1895	1896	1895	30
613	20241031	094600	1267351	1895	1895	1895	1895	0
614	20241031	094500	1267351	1895	1895	1895	1895	0
615	20241031	094400	1267351	1895	1895	1895	1895	0
616	20241031	094300	1267351	1895	1895	1895	1895	0
617	20241031	094200	1267351	1895	1895	1895	1895	0
618	20241031	094100	1267351	1895	1895	1895	1895	1
619	20241031	094000	1265456	1895	1895	1895	1895	0
620	20241031	093900	1265456	1895	1895	1895	1895	0
621	20241031	093800	1265456	1895	1895	1895	1895	0
622	20241031	093700	1265456	1895	1895	1895	1895	0
623	20241031	093600	1265456	1895	1895	1895	1895	0
624	20241031	093500	1265456	1895	1895	1895	1895	0
625	20241031	093400	1265456	1895	1895	1895	1895	0
626	20241031	093300	1265456	1895	1895	1895	1895	0
627	20241031	093200	1265456	1895	1895	1895	1895	0
628	20241031	093100	1265456	1895	1895	1895	1895	0
629	20241031	093000	1265456	1895	1895	1895	1895	0
630	20241031	092900	1265456	1895	1895	1895	1895	0
631	20241031	092800	1265456	1895	1895	1895	1895	0
632	20241031	092700	1265456	1895	1895	1895	1895	0
633	20241031	092600	1265456	1895	1895	1895	1895	0
634	20241031	092500	1265456	1895	1895	1895	1895	20
635	20241031	092400	1227556	1896	1896	1896	1896	0
636	20241031	092300	1227556	1896	1896	1896	1896	0
637	20241031	092200	1227556	1896	1896	1896	1896	0
638	20241031	092100	1227556	1896	1896	1896	1896	0
639	20241031	092000	1227556	1896	1896	1896	1896	0
640	20241031	091900	1227556	1896	1896	1896	1896	0
641	20241031	091800	1227556	1896	1896	1896	1896	0
642	20241031	091700	1227556	1896	1896	1896	1896	0
643	20241031	091600	1227556	1896	1896	1896	1896	0
644	20241031	091500	1227556	1896	1896	1896	1896	0
645	20241031	091400	1227556	1896	1896	1896	1896	33
646	20241031	091300	1164988	1897	1897	1897	1897	0
647	20241031	091200	1164988	1897	1895	1897	1895	68
648	20241031	091100	1036062	1896	1896	1896	1896	0
649	20241031	091000	1036062	1896	1896	1896	1896	0
650	20241031	090900	1036062	1896	1896	1896	1896	0
651	20241031	090800	1036062	1896	1896	1896	1896	0
652	20241031	090700	1036062	1896	1896	1896	1896	0
653	20241031	090600	1036062	1896	1896	1896	1896	0
654	20241031	090500	1036062	1896	1896	1896	1896	0
655	20241031	090400	1036062	1896	1896	1896	1896	0
656	20241031	090300	1036062	1896	1896	1897	1887	13
657	20241031	090200	1011436	1897	1897	1897	1897	0
658	20241031	090100	1011436	1897	1907	1938	1897	519
659	20241031	090000	7602	1904	1897	1904	1897	4