KissMeData/090150/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195800	232674626	1162	1162	1162	1162	1033
3	20231031	195700	232674626	1162	1162	1162	1162	0
4	20231031	195600	232674626	1162	1162	1162	1162	0
5	20231031	195500	232674626	1162	1162	1162	1162	0
6	20231031	195400	232674626	1162	1162	1162	1162	0
7	20231031	195300	232674626	1162	1162	1162	1162	0
8	20231031	195200	232674626	1162	1162	1162	1162	0
9	20231031	195100	232674626	1162	1162	1162	1162	0
10	20231031	195000	232674626	1162	1162	1162	1162	0
11	20231031	194900	232674626	1162	1162	1162	1162	0
12	20231031	194800	232674626	1162	1162	1162	1162	0
13	20231031	194700	232674626	1162	1162	1162	1162	0
14	20231031	194600	232674626	1162	1162	1162	1162	0
15	20231031	194500	232674626	1162	1162	1162	1162	0
16	20231031	194400	232674626	1162	1162	1162	1162	0
17	20231031	194300	232674626	1162	1162	1162	1162	0
18	20231031	194200	232674626	1162	1162	1162	1162	0
19	20231031	194100	232674626	1162	1162	1162	1162	0
20	20231031	194000	232674626	1162	1162	1162	1162	0
21	20231031	193900	232674626	1162	1162	1162	1162	0
22	20231031	193800	232674626	1162	1162	1162	1162	0
23	20231031	193700	232674626	1162	1162	1162	1162	0
24	20231031	193600	232674626	1162	1162	1162	1162	0
25	20231031	193500	232674626	1162	1162	1162	1162	0
26	20231031	193400	232674626	1162	1162	1162	1162	0
27	20231031	193300	232674626	1162	1162	1162	1162	0
28	20231031	193200	232674626	1162	1162	1162	1162	0
29	20231031	193100	232674626	1162	1162	1162	1162	0
30	20231031	193000	232674626	1162	1162	1162	1162	0
31	20231031	192900	232674626	1162	1162	1162	1162	0
32	20231031	192800	232674626	1162	1162	1162	1162	1033
33	20231031	192700	232674626	1162	1162	1162	1162	0
34	20231031	192600	232674626	1162	1162	1162	1162	0
35	20231031	192500	232674626	1162	1162	1162	1162	0
36	20231031	192400	232674626	1162	1162	1162	1162	0
37	20231031	192300	232674626	1162	1162	1162	1162	0
38	20231031	192200	232674626	1162	1162	1162	1162	0
39	20231031	192100	232674626	1162	1162	1162	1162	0
40	20231031	192000	232674626	1162	1162	1162	1162	0
41	20231031	191900	232674626	1162	1162	1162	1162	0
42	20231031	191800	232674626	1162	1162	1162	1162	0
43	20231031	191700	232674626	1162	1162	1162	1162	0
44	20231031	191600	232674626	1162	1162	1162	1162	0
45	20231031	191500	232674626	1162	1162	1162	1162	0
46	20231031	191400	232674626	1162	1162	1162	1162	0
47	20231031	191300	232674626	1162	1162	1162	1162	0
48	20231031	191200	232674626	1162	1162	1162	1162	0
49	20231031	191100	232674626	1162	1162	1162	1162	0
50	20231031	191000	232674626	1162	1162	1162	1162	0
51	20231031	190900	232674626	1162	1162	1162	1162	0
52	20231031	190800	232674626	1162	1162	1162	1162	0
53	20231031	190700	232674626	1162	1162	1162	1162	0
54	20231031	190600	232674626	1162	1162	1162	1162	0
55	20231031	190500	232674626	1162	1162	1162	1162	0
56	20231031	190400	232674626	1162	1162	1162	1162	0
57	20231031	190300	232674626	1162	1162	1162	1162	0
58	20231031	190200	232674626	1162	1162	1162	1162	0
59	20231031	190100	232674626	1162	1162	1162	1162	0
60	20231031	190000	232674626	1162	1162	1162	1162	0
61	20231031	185900	232674626	1162	1162	1162	1162	0
62	20231031	185800	232674626	1162	1162	1162	1162	1033
63	20231031	185700	232674626	1162	1162	1162	1162	0
64	20231031	185600	232674626	1162	1162	1162	1162	0
65	20231031	185500	232674626	1162	1162	1162	1162	0
66	20231031	185400	232674626	1162	1162	1162	1162	0
67	20231031	185300	232674626	1162	1162	1162	1162	0
68	20231031	185200	232674626	1162	1162	1162	1162	0
69	20231031	185100	232674626	1162	1162	1162	1162	0
70	20231031	185000	232674626	1162	1162	1162	1162	0
71	20231031	184900	232674626	1162	1162	1162	1162	0
72	20231031	184800	232674626	1162	1162	1162	1162	0
73	20231031	184700	232674626	1162	1162	1162	1162	0
74	20231031	184600	232674626	1162	1162	1162	1162	0
75	20231031	184500	232674626	1162	1162	1162	1162	0
76	20231031	184400	232674626	1162	1162	1162	1162	0
77	20231031	184300	232674626	1162	1162	1162	1162	0
78	20231031	184200	232674626	1162	1162	1162	1162	0
79	20231031	184100	232674626	1162	1162	1162	1162	0
80	20231031	184000	232674626	1162	1162	1162	1162	0
81	20231031	183900	232674626	1162	1162	1162	1162	0
82	20231031	183800	232674626	1162	1162	1162	1162	0
83	20231031	183700	232674626	1162	1162	1162	1162	0
84	20231031	183600	232674626	1162	1162	1162	1162	0
85	20231031	183500	232674626	1162	1162	1162	1162	0
86	20231031	183400	232674626	1162	1162	1162	1162	0
87	20231031	183300	232674626	1162	1162	1162	1162	0
88	20231031	183200	232674626	1162	1162	1162	1162	0
89	20231031	183100	232674626	1162	1162	1162	1162	0
90	20231031	183000	232674626	1162	1162	1162	1162	0
91	20231031	182900	232674626	1162	1162	1162	1162	0
92	20231031	182800	232674626	1162	1162	1162	1162	1033
93	20231031	182700	232674626	1162	1162	1162	1162	0
94	20231031	182600	232674626	1162	1162	1162	1162	0
95	20231031	182500	232674626	1162	1162	1162	1162	0
96	20231031	182400	232674626	1162	1162	1162	1162	0
97	20231031	182300	232674626	1162	1162	1162	1162	0
98	20231031	182200	232674626	1162	1162	1162	1162	0
99	20231031	182100	232674626	1162	1162	1162	1162	0
100	20231031	182000	232674626	1162	1162	1162	1162	0
101	20231031	181900	232674626	1162	1162	1162	1162	0
102	20231031	181800	232674626	1162	1162	1162	1162	0
103	20231031	181700	232674626	1162	1162	1162	1162	0
104	20231031	181600	232674626	1162	1162	1162	1162	0
105	20231031	181500	232674626	1162	1162	1162	1162	0
106	20231031	181400	232674626	1162	1162	1162	1162	0
107	20231031	181300	232674626	1162	1162	1162	1162	0
108	20231031	181200	232674626	1162	1162	1162	1162	0
109	20231031	181100	232674626	1162	1162	1162	1162	0
110	20231031	181000	232674626	1162	1162	1162	1162	0
111	20231031	180900	232674626	1162	1162	1162	1162	0
112	20231031	180800	232674626	1162	1162	1162	1162	0
113	20231031	180700	232674626	1162	1162	1162	1162	0
114	20231031	180600	232674626	1162	1162	1162	1162	0
115	20231031	180500	232674626	1162	1162	1162	1162	0
116	20231031	180400	232674626	1162	1162	1162	1162	0
117	20231031	180300	232674626	1162	1162	1162	1162	0
118	20231031	180200	232674626	1162	1162	1162	1162	0
119	20231031	180100	232674626	1162	1162	1162	1162	0
120	20231031	180000	232674626	1162	1162	1162	1162	0
121	20231031	175900	232674626	1162	1162	1162	1162	0
122	20231031	175800	232674626	1162	1162	1162	1162	1033
123	20231031	175700	232674626	1162	1162	1162	1162	0
124	20231031	175600	232674626	1162	1162	1162	1162	0
125	20231031	175500	232674626	1162	1162	1162	1162	0
126	20231031	175400	232674626	1162	1162	1162	1162	0
127	20231031	175300	232674626	1162	1162	1162	1162	0
128	20231031	175200	232674626	1162	1162	1162	1162	0
129	20231031	175100	232674626	1162	1162	1162	1162	0
130	20231031	175000	232674626	1162	1162	1162	1162	0
131	20231031	174900	232674626	1162	1162	1162	1162	0
132	20231031	174800	232674626	1162	1162	1162	1162	0
133	20231031	174700	232674626	1162	1162	1162	1162	0
134	20231031	174600	232674626	1162	1162	1162	1162	0
135	20231031	174500	232674626	1162	1162	1162	1162	0
136	20231031	174400	232674626	1162	1162	1162	1162	0
137	20231031	174300	232674626	1162	1162	1162	1162	0
138	20231031	174200	232674626	1162	1162	1162	1162	0
139	20231031	174100	232674626	1162	1162	1162	1162	0
140	20231031	174000	232674626	1162	1162	1162	1162	0
141	20231031	173900	232674626	1162	1162	1162	1162	0
142	20231031	173800	232674626	1162	1162	1162	1162	0
143	20231031	173700	232674626	1162	1162	1162	1162	0
144	20231031	173600	232674626	1162	1162	1162	1162	0
145	20231031	173500	232674626	1162	1162	1162	1162	0
146	20231031	173400	232674626	1162	1162	1162	1162	0
147	20231031	173300	232674626	1162	1162	1162	1162	0
148	20231031	173200	232674626	1162	1162	1162	1162	0
149	20231031	173100	232674626	1162	1162	1162	1162	0
150	20231031	173000	232674626	1162	1162	1162	1162	0
151	20231031	172900	232674626	1162	1162	1162	1162	0
152	20231031	172800	232674626	1162	1162	1162	1162	1033
153	20231031	172700	232674626	1162	1162	1162	1162	0
154	20231031	172600	232674626	1162	1162	1162	1162	0
155	20231031	172500	232674626	1162	1162	1162	1162	0
156	20231031	172400	232674626	1162	1162	1162	1162	0
157	20231031	172300	232674626	1162	1162	1162	1162	0
158	20231031	172200	232674626	1162	1162	1162	1162	0
159	20231031	172100	232674626	1162	1162	1162	1162	0
160	20231031	172000	232674626	1162	1162	1162	1162	0
161	20231031	171900	232674626	1162	1162	1162	1162	0
162	20231031	171800	232674626	1162	1162	1162	1162	0
163	20231031	171700	232674626	1162	1162	1162	1162	0
164	20231031	171600	232674626	1162	1162	1162	1162	0
165	20231031	171500	232674626	1162	1162	1162	1162	0
166	20231031	171400	232674626	1162	1162	1162	1162	0
167	20231031	171300	232674626	1162	1162	1162	1162	0
168	20231031	171200	232674626	1162	1162	1162	1162	0
169	20231031	171100	232674626	1162	1162	1162	1162	0
170	20231031	171000	232674626	1162	1162	1162	1162	0
171	20231031	170900	232674626	1162	1162	1162	1162	0
172	20231031	170800	232674626	1162	1162	1162	1162	0
173	20231031	170700	232674626	1162	1162	1162	1162	0
174	20231031	170600	232674626	1162	1162	1162	1162	0
175	20231031	170500	232674626	1162	1162	1162	1162	0
176	20231031	170400	232674626	1162	1162	1162	1162	0
177	20231031	170300	232674626	1162	1162	1162	1162	0
178	20231031	170200	232674626	1162	1162	1162	1162	0
179	20231031	170100	232674626	1162	1162	1162	1162	0
180	20231031	170000	232674626	1162	1162	1162	1162	0
181	20231031	165900	232674626	1162	1162	1162	1162	0
182	20231031	165800	232674626	1162	1162	1162	1162	1033
183	20231031	165700	232674626	1162	1162	1162	1162	0
184	20231031	165600	232674626	1162	1162	1162	1162	0
185	20231031	165500	232674626	1162	1162	1162	1162	0
186	20231031	165400	232674626	1162	1162	1162	1162	0
187	20231031	165300	232674626	1162	1162	1162	1162	0
188	20231031	165200	232674626	1162	1162	1162	1162	0
189	20231031	165100	232674626	1162	1162	1162	1162	0
190	20231031	165000	232674626	1162	1162	1162	1162	0
191	20231031	164900	232674626	1162	1162	1162	1162	0
192	20231031	164800	232674626	1162	1162	1162	1162	0
193	20231031	164700	232674626	1162	1162	1162	1162	0
194	20231031	164600	232674626	1162	1162	1162	1162	0
195	20231031	164500	232674626	1162	1162	1162	1162	0
196	20231031	164400	232674626	1162	1162	1162	1162	0
197	20231031	164300	232674626	1162	1162	1162	1162	0
198	20231031	164200	232674626	1162	1162	1162	1162	0
199	20231031	164100	232674626	1162	1162	1162	1162	0
200	20231031	164000	232674626	1162	1162	1162	1162	0
201	20231031	163900	232674626	1162	1162	1162	1162	0
202	20231031	163800	232674626	1162	1162	1162	1162	0
203	20231031	163700	232674626	1162	1162	1162	1162	0
204	20231031	163600	232674626	1162	1162	1162	1162	0
205	20231031	163500	232674626	1162	1162	1162	1162	0
206	20231031	163400	232674626	1162	1162	1162	1162	0
207	20231031	163300	232674626	1162	1162	1162	1162	0
208	20231031	163200	232674626	1162	1162	1162	1162	0
209	20231031	163100	232674626	1162	1162	1162	1162	0
210	20231031	163000	232674626	1162	1162	1162	1162	0
211	20231031	162900	232674626	1162	1162	1162	1162	0
212	20231031	162800	232674626	1162	1162	1162	1162	1033
213	20231031	162700	232674626	1162	1162	1162	1162	0
214	20231031	162600	232674626	1162	1162	1162	1162	0
215	20231031	162500	232674626	1162	1162	1162	1162	0
216	20231031	162400	232674626	1162	1162	1162	1162	0
217	20231031	162300	232674626	1162	1162	1162	1162	0
218	20231031	162200	232674626	1162	1162	1162	1162	0
219	20231031	162100	232674626	1162	1162	1162	1162	0
220	20231031	162000	232674626	1162	1162	1162	1162	0
221	20231031	161900	232674626	1162	1162	1162	1162	0
222	20231031	161800	232674626	1162	1162	1162	1162	0
223	20231031	161700	232674626	1162	1162	1162	1162	0
224	20231031	161600	232674626	1162	1162	1162	1162	0
225	20231031	161500	232674626	1162	1162	1162	1162	0
226	20231031	161400	232674626	1162	1162	1162	1162	0
227	20231031	161300	232674626	1162	1162	1162	1162	0
228	20231031	161200	232674626	1162	1162	1162	1162	0
229	20231031	161100	232674626	1162	1162	1162	1162	0
230	20231031	161000	232674626	1162	1162	1162	1162	0
231	20231031	160900	232674626	1162	1162	1162	1162	0
232	20231031	160800	232674626	1162	1162	1162	1162	0
233	20231031	160700	232674626	1162	1162	1162	1162	0
234	20231031	160600	232674626	1162	1162	1162	1162	0
235	20231031	160500	232674626	1162	1162	1162	1162	0
236	20231031	160400	232674626	1162	1162	1162	1162	0
237	20231031	160300	232674626	1162	1162	1162	1162	0
238	20231031	160200	232674626	1162	1162	1162	1162	0
239	20231031	160100	232674626	1162	1162	1162	1162	0
240	20231031	160000	232674626	1162	1162	1162	1162	0
241	20231031	155900	232674626	1162	1162	1162	1162	0
242	20231031	155800	232674626	1162	1162	1162	1162	1033
243	20231031	155700	232674626	1162	1162	1162	1162	0
244	20231031	155600	232674626	1162	1162	1162	1162	0
245	20231031	155500	232674626	1162	1162	1162	1162	0
246	20231031	155400	232674626	1162	1162	1162	1162	0
247	20231031	155300	232674626	1162	1162	1162	1162	0
248	20231031	155200	232674626	1162	1162	1162	1162	0
249	20231031	155100	232674626	1162	1162	1162	1162	0
250	20231031	155000	232674626	1162	1162	1162	1162	0
251	20231031	154900	232674626	1162	1162	1162	1162	0
252	20231031	154800	232674626	1162	1162	1162	1162	0
253	20231031	154700	232674626	1162	1162	1162	1162	0
254	20231031	154600	232674626	1162	1162	1162	1162	0
255	20231031	154500	232674626	1162	1162	1162	1162	0
256	20231031	154400	232674626	1162	1162	1162	1162	0
257	20231031	154300	232674626	1162	1162	1162	1162	0
258	20231031	154200	232674626	1162	1162	1162	1162	0
259	20231031	154100	232674626	1162	1162	1162	1162	0
260	20231031	154000	232674626	1162	1162	1162	1162	0
261	20231031	153900	232674626	1162	1162	1162	1162	0
262	20231031	153800	232674626	1162	1162	1162	1162	0
263	20231031	153700	232674626	1162	1162	1162	1162	0
264	20231031	153600	232674626	1162	1162	1162	1162	0
265	20231031	153500	232674626	1162	1162	1162	1162	0
266	20231031	153400	232674626	1162	1162	1162	1162	0
267	20231031	153300	232674626	1162	1162	1162	1162	0
268	20231031	153200	232674626	1162	1162	1162	1162	0
269	20231031	153100	232674626	1162	1162	1162	1162	0
270	20231031	153000	232674626	1162	1162	1162	1162	1033
271	20231031	152900	231474280	1161	1161	1161	1161	0
272	20231031	152800	231474280	1161	1161	1161	1161	0
273	20231031	152700	231474280	1161	1161	1161	1161	0
274	20231031	152600	231474280	1161	1161	1161	1161	0
275	20231031	152500	231474280	1161	1161	1161	1161	0
276	20231031	152400	231474280	1161	1161	1161	1161	0
277	20231031	152300	231474280	1161	1161	1161	1161	0
278	20231031	152200	231474280	1161	1161	1161	1161	0
279	20231031	152100	231474280	1161	1161	1161	1161	0
280	20231031	152000	231474280	1161	1161	1161	1161	0
281	20231031	151900	231474280	1161	1170	1170	1161	112
282	20231031	151800	231343348	1170	1170	1170	1170	4
283	20231031	151700	231338668	1172	1172	1172	1172	0
284	20231031	151600	231338668	1172	1172	1172	1172	0
285	20231031	151500	231338668	1172	1172	1172	1172	0
286	20231031	151400	231338668	1172	1172	1172	1172	0
287	20231031	151300	231338668	1172	1174	1174	1161	151
288	20231031	151200	231162583	1174	1174	1174	1174	0
289	20231031	151100	231162583	1174	1174	1174	1174	0
290	20231031	151000	231162583	1174	1174	1174	1172	183
291	20231031	150900	230947921	1175	1175	1175	1175	0
292	20231031	150800	230947921	1175	1175	1175	1175	0
293	20231031	150700	230947921	1175	1175	1175	1175	0
294	20231031	150600	230947921	1175	1175	1175	1175	1
295	20231031	150500	230946746	1175	1175	1175	1175	0
296	20231031	150400	230946746	1175	1175	1175	1175	0
297	20231031	150300	230946746	1175	1175	1175	1175	0
298	20231031	150200	230946746	1175	1175	1175	1175	0
299	20231031	150100	230946746	1175	1175	1175	1175	0
300	20231031	150000	230946746	1175	1175	1175	1175	0
301	20231031	145900	230946746	1175	1175	1175	1175	1
302	20231031	145800	230945571	1176	1176	1176	1176	0
303	20231031	145700	230945571	1176	1170	1176	1170	11
304	20231031	145600	230932652	1159	1163	1163	1159	3
305	20231031	145500	230929169	1176	1176	1176	1176	0
306	20231031	145400	230929169	1176	1176	1176	1176	0
307	20231031	145300	230929169	1176	1164	1176	1158	522
308	20231031	145200	230324032	1153	1153	1153	1153	0
309	20231031	145100	230324032	1153	1163	1163	1153	14
310	20231031	145000	230307819	1176	1164	1176	1164	313
311	20231031	144900	229942288	1164	1164	1164	1164	0
312	20231031	144800	229942288	1164	1164	1164	1164	290
313	20231031	144700	229604728	1175	1175	1175	1175	0
314	20231031	144600	229604728	1175	1174	1175	1174	11
315	20231031	144500	229591813	1176	1176	1176	1176	0
316	20231031	144400	229591813	1176	1176	1176	1176	0
317	20231031	144300	229591813	1176	1176	1176	1176	0
318	20231031	144200	229591813	1176	1175	1176	1175	22
319	20231031	144100	229565961	1176	1162	1176	1162	7001
320	20231031	144000	221388656	1162	1161	1162	1161	11
321	20231031	143900	221375884	1162	1161	1162	1161	33
322	20231031	143800	221337568	1162	1161	1162	1161	11
323	20231031	143700	221324796	1162	1162	1162	1162	0
324	20231031	143600	221324796	1162	1153	1162	1153	1020
325	20231031	143500	220148142	1153	1153	1153	1153	0
326	20231031	143400	220148142	1153	1153	1153	1153	0
327	20231031	143300	220148142	1153	1153	1153	1153	10
328	20231031	143200	220136612	1145	1149	1149	1145	915
329	20231031	143100	219086665	1153	1153	1153	1153	0
330	20231031	143000	219086665	1153	1153	1153	1153	0
331	20231031	142900	219086665	1153	1153	1153	1153	0
332	20231031	142800	219086665	1153	1153	1153	1153	0
333	20231031	142700	219086665	1153	1153	1153	1153	10
334	20231031	142600	219075135	1153	1151	1153	1150	310
335	20231031	142500	218718377	1154	1154	1154	1154	0
336	20231031	142400	218718377	1154	1154	1154	1154	0
337	20231031	142300	218718377	1154	1154	1154	1154	0
338	20231031	142200	218718377	1154	1154	1154	1154	0
339	20231031	142100	218718377	1154	1154	1154	1154	0
340	20231031	142000	218718377	1154	1154	1154	1154	0
341	20231031	141900	218718377	1154	1154	1154	1154	100
342	20231031	141800	218602977	1154	1154	1154	1154	0
343	20231031	141700	218602977	1154	1154	1154	1154	0
344	20231031	141600	218602977	1154	1154	1154	1154	0
345	20231031	141500	218602977	1154	1151	1154	1151	1981
346	20231031	141400	216316945	1154	1154	1154	1154	0
347	20231031	141300	216316945	1154	1154	1154	1154	0
348	20231031	141200	216316945	1154	1154	1154	1154	1
349	20231031	141100	216315791	1150	1150	1150	1150	1
350	20231031	141000	216314641	1154	1154	1154	1154	400
351	20231031	140900	215853041	1154	1154	1154	1154	0
352	20231031	140800	215853041	1154	1152	1154	1148	8020
353	20231031	140700	206602789	1154	1154	1154	1154	1
354	20231031	140600	206601635	1155	1155	1155	1155	3
355	20231031	140500	206598170	1149	1150	1150	1149	252
356	20231031	140400	206308522	1157	1157	1157	1157	0
357	20231031	140300	206308522	1157	1150	1157	1150	103
358	20231031	140200	206190051	1150	1152	1152	1150	865
359	20231031	140100	205194316	1153	1154	1154	1153	507
360	20231031	140000	204609640	1163	1163	1163	1163	0
361	20231031	135900	204609640	1163	1163	1163	1163	0
362	20231031	135800	204609640	1163	1163	1163	1163	10
363	20231031	135700	204598010	1154	1154	1154	1154	0
364	20231031	135600	204598010	1154	1154	1154	1154	244
365	20231031	135500	204316434	1162	1162	1162	1162	0
366	20231031	135400	204316434	1162	1162	1162	1162	35
367	20231031	135300	204275764	1162	1162	1162	1162	0
368	20231031	135200	204275764	1162	1162	1162	1162	0
369	20231031	135100	204275764	1162	1162	1162	1162	0
370	20231031	135000	204275764	1162	1162	1162	1162	0
371	20231031	134900	204275764	1162	1162	1162	1162	5
372	20231031	134800	204269954	1162	1162	1162	1162	10
373	20231031	134700	204258334	1154	1154	1154	1154	200
374	20231031	134600	204027534	1153	1153	1153	1153	200
375	20231031	134500	203796934	1162	1162	1162	1162	0
376	20231031	134400	203796934	1162	1162	1162	1162	0
377	20231031	134300	203796934	1162	1162	1162	1162	0
378	20231031	134200	203796934	1162	1162	1162	1162	0
379	20231031	134100	203796934	1162	1162	1162	1162	0
380	20231031	134000	203796934	1162	1162	1162	1162	0
381	20231031	133900	203796934	1162	1162	1162	1162	10
382	20231031	133800	203785314	1163	1163	1163	1163	46
383	20231031	133700	203731816	1163	1163	1163	1163	0
384	20231031	133600	203731816	1163	1163	1163	1163	0
385	20231031	133500	203731816	1163	1163	1163	1163	0
386	20231031	133400	203731816	1163	1163	1163	1163	0
387	20231031	133300	203731816	1163	1163	1163	1163	0
388	20231031	133200	203731816	1163	1163	1163	1163	5
389	20231031	133100	203726001	1151	1151	1151	1151	0
390	20231031	133000	203726001	1151	1151	1151	1151	0
391	20231031	132900	203726001	1151	1151	1151	1151	0
392	20231031	132800	203726001	1151	1151	1151	1151	0
393	20231031	132700	203726001	1151	1151	1153	1151	101
394	20231031	132600	203609708	1153	1153	1153	1153	1
395	20231031	132500	203608555	1155	1159	1159	1155	443
396	20231031	132400	203096004	1160	1160	1160	1160	0
397	20231031	132300	203096004	1160	1160	1160	1160	2
398	20231031	132200	203093684	1161	1161	1161	1161	861
399	20231031	132100	202094063	1161	1163	1163	1161	2
400	20231031	132000	202091739	1176	1176	1176	1176	0
401	20231031	131900	202091739	1176	1176	1176	1176	0
402	20231031	131800	202091739	1176	1169	1176	1169	2449
403	20231031	131700	199214632	1169	1169	1169	1169	0
404	20231031	131600	199214632	1169	1169	1169	1169	0
405	20231031	131500	199214632	1169	1169	1169	1169	0
406	20231031	131400	199214632	1169	1169	1169	1169	0
407	20231031	131300	199214632	1169	1169	1169	1169	0
408	20231031	131200	199214632	1169	1167	1169	1167	150
409	20231031	131100	199039547	1167	1167	1167	1167	0
410	20231031	131000	199039547	1167	1167	1167	1167	0
411	20231031	130900	199039547	1167	1167	1167	1167	0
412	20231031	130800	199039547	1167	1166	1167	1166	2000
413	20231031	130700	196705678	1166	1162	1166	1162	2264
414	20231031	130600	194067420	1162	1162	1162	1162	12
415	20231031	130500	194053476	1162	1162	1162	1162	0
416	20231031	130400	194053476	1162	1158	1162	1158	2000
417	20231031	130300	191733641	1158	1158	1158	1158	0
418	20231031	130200	191733641	1158	1158	1158	1158	0
419	20231031	130100	191733641	1158	1158	1158	1158	0
420	20231031	130000	191733641	1158	1158	1158	1158	0
421	20231031	125900	191733641	1158	1158	1158	1158	10
422	20231031	125800	191722061	1159	1159	1159	1159	11
423	20231031	125700	191709312	1160	1155	1160	1155	1226
424	20231031	125600	190292189	1155	1155	1155	1155	0
425	20231031	125500	190292189	1155	1155	1155	1155	10
426	20231031	125400	190280639	1155	1155	1155	1148	177
427	20231031	125300	190076748	1156	1156	1156	1156	113
428	20231031	125200	189946120	1148	1158	1158	1148	233
429	20231031	125100	189678383	1158	1150	1158	1149	1408
430	20231031	125000	188060284	1158	1150	1158	1150	1190
431	20231031	124900	186691776	1158	1158	1158	1158	0
432	20231031	124800	186691776	1158	1158	1158	1158	0
433	20231031	124700	186691776	1158	1158	1158	1158	0
434	20231031	124600	186691776	1158	1158	1158	1158	0
435	20231031	124500	186691776	1158	1158	1158	1158	0
436	20231031	124400	186691776	1158	1158	1158	1158	1
437	20231031	124300	186690618	1150	1150	1150	1150	0
438	20231031	124200	186690618	1150	1150	1150	1150	200
439	20231031	124100	186460618	1158	1158	1158	1158	0
440	20231031	124000	186460618	1158	1158	1158	1158	0
441	20231031	123900	186460618	1158	1158	1158	1158	0
442	20231031	123800	186460618	1158	1158	1158	1158	4
443	20231031	123700	186455986	1158	1158	1158	1158	0
444	20231031	123600	186455986	1158	1158	1158	1158	1
445	20231031	123500	186454828	1151	1151	1151	1151	0
446	20231031	123400	186454828	1151	1151	1151	1151	9
447	20231031	123300	186444469	1159	1159	1159	1159	0
448	20231031	123200	186444469	1159	1159	1159	1159	0
449	20231031	123100	186444469	1159	1159	1159	1159	1
450	20231031	123000	186443310	1158	1156	1158	1156	502
451	20231031	122900	185862995	1156	1156	1156	1156	0
452	20231031	122800	185862995	1156	1156	1156	1156	1
453	20231031	122700	185861839	1156	1156	1156	1156	0
454	20231031	122600	185861839	1156	1156	1156	1156	0
455	20231031	122500	185861839	1156	1156	1156	1156	1
456	20231031	122400	185860683	1155	1155	1155	1155	0
457	20231031	122300	185860683	1155	1155	1155	1155	1
458	20231031	122200	185859528	1155	1149	1155	1149	1112
459	20231031	122100	184581834	1149	1149	1149	1149	117
460	20231031	122000	184447401	1149	1149	1149	1149	1000
461	20231031	121900	183298401	1149	1150	1150	1149	1163
462	20231031	121800	181962055	1151	1153	1153	1151	560
463	20231031	121700	181316433	1154	1154	1154	1154	0
464	20231031	121600	181316433	1154	1154	1154	1154	0
465	20231031	121500	181316433	1154	1154	1154	1154	0
466	20231031	121400	181316433	1154	1154	1154	1154	0
467	20231031	121300	181316433	1154	1154	1154	1154	501
468	20231031	121200	180738279	1155	1156	1156	1155	192
469	20231031	121100	180516467	1162	1162	1162	1162	0
470	20231031	121000	180516467	1162	1162	1162	1162	0
471	20231031	120900	180516467	1162	1162	1162	1162	0
472	20231031	120800	180516467	1162	1162	1162	1162	0
473	20231031	120700	180516467	1162	1162	1162	1162	0
474	20231031	120600	180516467	1162	1162	1162	1162	0
475	20231031	120500	180516467	1162	1162	1162	1162	2
476	20231031	120400	180514143	1155	1161	1162	1155	737
477	20231031	120300	179662441	1162	1162	1162	1162	0
478	20231031	120200	179662441	1162	1165	1165	1162	202
479	20231031	120100	179427713	1172	1172	1172	1172	0
480	20231031	120000	179427713	1172	1172	1172	1172	0
481	20231031	115900	179427713	1172	1172	1172	1172	0
482	20231031	115800	179427713	1172	1172	1172	1172	0
483	20231031	115700	179427713	1172	1172	1172	1172	0
484	20231031	115600	179427713	1172	1172	1172	1172	0
485	20231031	115500	179427713	1172	1172	1172	1172	0
486	20231031	115400	179427713	1172	1172	1172	1172	0
487	20231031	115300	179427713	1172	1172	1172	1172	0
488	20231031	115200	179427713	1172	1172	1172	1172	0
489	20231031	115100	179427713	1172	1172	1172	1172	0
490	20231031	115000	179427713	1172	1172	1172	1172	5
491	20231031	114900	179421853	1172	1172	1172	1172	0
492	20231031	114800	179421853	1172	1172	1172	1172	0
493	20231031	114700	179421853	1172	1172	1172	1172	3
494	20231031	114600	179418337	1166	1166	1166	1166	3
495	20231031	114500	179414839	1174	1167	1174	1167	37
496	20231031	114400	179371639	1174	1174	1174	1174	0
497	20231031	114300	179371639	1174	1174	1174	1174	0
498	20231031	114200	179371639	1174	1174	1174	1174	0
499	20231031	114100	179371639	1174	1174	1174	1174	0
500	20231031	114000	179371639	1174	1174	1174	1174	1
501	20231031	113900	179370465	1175	1175	1176	1174	45
502	20231031	113800	179317598	1176	1175	1176	1175	67
503	20231031	113700	179238866	1176	1175	1176	1175	33
504	20231031	113600	179200088	1176	1171	1176	1171	222
505	20231031	113500	178939832	1172	1169	1172	1169	3203
506	20231031	113400	175195469	1170	1170	1170	1170	0
507	20231031	113300	175195469	1170	1170	1170	1170	0
508	20231031	113200	175195469	1170	1170	1170	1170	0
509	20231031	113100	175195469	1170	1170	1170	1170	0
510	20231031	113000	175195469	1170	1170	1170	1170	0
511	20231031	112900	175195469	1170	1166	1170	1166	3
512	20231031	112800	175191965	1155	1162	1162	1155	20
513	20231031	112700	175168790	1160	1169	1169	1160	7597
514	20231031	112600	166353068	1180	1180	1180	1180	0
515	20231031	112500	166353068	1180	1180	1180	1180	0
516	20231031	112400	166353068	1180	1180	1180	1180	0
517	20231031	112300	166353068	1180	1180	1180	1180	0
518	20231031	112200	166353068	1180	1180	1180	1180	0
519	20231031	112100	166353068	1180	1180	1180	1180	0
520	20231031	112000	166353068	1180	1180	1180	1180	0
521	20231031	111900	166353068	1180	1180	1180	1180	0
522	20231031	111800	166353068	1180	1180	1180	1180	0
523	20231031	111700	166353068	1180	1180	1180	1180	0
524	20231031	111600	166353068	1180	1180	1180	1180	0
525	20231031	111500	166353068	1180	1180	1180	1180	0
526	20231031	111400	166353068	1180	1176	1180	1176	156
527	20231031	111300	166169606	1165	1167	1167	1165	2
528	20231031	111200	166167274	1180	1180	1180	1180	0
529	20231031	111100	166167274	1180	1180	1180	1180	1
530	20231031	111000	166166094	1169	1169	1169	1169	0
531	20231031	110900	166166094	1169	1179	1180	1169	853
532	20231031	110800	165159614	1180	1180	1180	1180	0
533	20231031	110700	165159614	1180	1171	1180	1171	55
534	20231031	110600	165095191	1169	1169	1169	1169	0
535	20231031	110500	165095191	1169	1171	1171	1169	2
536	20231031	110400	165092851	1181	1181	1181	1181	0
537	20231031	110300	165092851	1181	1181	1181	1181	0
538	20231031	110200	165092851	1181	1181	1182	1181	239
539	20231031	110100	164810404	1182	1178	1182	1178	1163
540	20231031	110000	163439174	1182	1169	1182	1169	201
541	20231031	105900	163203637	1170	1170	1170	1170	1849
542	20231031	105800	161040307	1171	1171	1171	1171	0
543	20231031	105700	161040307	1171	1172	1172	1171	18
544	20231031	105600	161019212	1182	1170	1182	1170	1900
545	20231031	105500	158775251	1169	1169	1169	1169	0
546	20231031	105400	158775251	1169	1169	1169	1169	0
547	20231031	105300	158775251	1169	1169	1169	1169	0
548	20231031	105200	158775251	1169	1169	1169	1169	0
549	20231031	105100	158775251	1169	1169	1169	1169	0
550	20231031	105000	158775251	1169	1169	1169	1169	0
551	20231031	104900	158775251	1169	1169	1169	1169	1
552	20231031	104800	158774082	1171	1171	1171	1171	2
553	20231031	104700	158771740	1173	1173	1173	1173	358
554	20231031	104600	158351806	1173	1173	1184	1173	71
555	20231031	104500	158268316	1171	1171	1171	1171	0
556	20231031	104400	158268316	1171	1172	1185	1171	377
557	20231031	104300	157825082	1170	1174	1186	1170	813
558	20231031	104200	156870113	1172	1172	1172	1172	9
559	20231031	104100	156859565	1172	1172	1172	1172	0
560	20231031	104000	156859565	1172	1160	1172	1160	9986
561	20231031	103900	145193119	1161	1158	1161	1158	700
562	20231031	103800	144381251	1161	1161	1161	1161	0
563	20231031	103700	144381251	1161	1161	1161	1161	0
564	20231031	103600	144381251	1161	1158	1161	1158	2800
565	20231031	103500	141132564	1160	1160	1160	1160	0
566	20231031	103400	141132564	1160	1156	1160	1156	47
567	20231031	103300	141078150	1160	1159	1160	1157	550
568	20231031	103200	140441214	1149	1149	1149	1149	0
569	20231031	103100	140441214	1149	1149	1149	1149	0
570	20231031	103000	140441214	1149	1156	1160	1149	1003
571	20231031	102900	139288740	1146	1144	1146	1144	6046
572	20231031	102800	132362128	1144	1146	1146	1144	3643
573	20231031	102700	128190887	1146	1147	1148	1146	3141
574	20231031	102600	124591275	1148	1149	1149	1148	153
575	20231031	102500	124415502	1154	1154	1154	1154	0
576	20231031	102400	124415502	1154	1154	1154	1154	0
577	20231031	102300	124415502	1154	1154	1154	1154	190
578	20231031	102200	124196242	1154	1148	1154	1148	145
579	20231031	102100	124029322	1148	1152	1152	1148	2095
580	20231031	102000	121621171	1156	1156	1156	1156	0
581	20231031	101900	121621171	1156	1153	1156	1153	653
582	20231031	101800	120866985	1154	1154	1154	1154	0
583	20231031	101700	120866985	1154	1153	1154	1149	4327
584	20231031	101600	115892817	1155	1163	1163	1155	1425
585	20231031	101500	114245978	1170	1170	1170	1170	36
586	20231031	101400	114203858	1170	1170	1170	1170	0
587	20231031	101300	114203858	1170	1170	1170	1170	0
588	20231031	101200	114203858	1170	1167	1170	1165	205
589	20231031	101100	113965016	1171	1178	1184	1169	39
590	20231031	101000	113919042	1179	1168	1179	1168	200
591	20231031	100900	113684255	1168	1168	1169	1167	18
592	20231031	100800	113663230	1169	1169	1169	1169	0
593	20231031	100700	113663230	1169	1169	1169	1169	42
594	20231031	100600	113614132	1170	1167	1170	1165	35
595	20231031	100500	113573340	1172	1172	1172	1172	4
596	20231031	100400	113568652	1169	1175	1175	1169	204
597	20231031	100300	113329364	1177	1160	1189	1160	1551
598	20231031	100200	111523574	1161	1161	1161	1161	0
599	20231031	100100	111523574	1161	1158	1161	1158	1000
600	20231031	100000	110363111	1159	1159	1159	1159	0
601	20231031	095900	110363111	1159	1159	1159	1159	0
602	20231031	095800	110363111	1159	1157	1159	1157	2000
603	20231031	095700	108046123	1159	1159	1159	1159	100
604	20231031	095600	107930223	1159	1150	1159	1150	71
605	20231031	095500	107848555	1150	1150	1150	1150	103
606	20231031	095400	107730105	1149	1163	1163	1149	2868
607	20231031	095300	104424316	1157	1161	1163	1157	1884
608	20231031	095200	102242739	1168	1168	1168	1168	0
609	20231031	095100	102242739	1168	1165	1168	1161	3072
610	20231031	095000	98670585	1171	1170	1171	1170	408
611	20231031	094900	98193052	1165	1165	1165	1165	0
612	20231031	094800	98193052	1165	1165	1165	1165	0
613	20231031	094700	98193052	1165	1165	1165	1165	118
614	20231031	094600	98055582	1165	1165	1165	1165	0
615	20231031	094500	98055582	1165	1165	1165	1165	224
616	20231031	094400	97794622	1169	1169	1169	1169	0
617	20231031	094300	97794622	1169	1169	1169	1169	1200
618	20231031	094200	96391822	1165	1170	1170	1165	2765
619	20231031	094100	93165812	1170	1171	1171	1170	1246
620	20231031	094000	91707373	1177	1170	1177	1169	4240
621	20231031	093900	86734366	1171	1171	1171	1171	1000
622	20231031	093800	85563366	1171	1171	1171	1171	0
623	20231031	093700	85563366	1171	1171	1171	1171	4200
624	20231031	093600	80645166	1172	1185	1185	1172	13800
625	20231031	093500	64455152	1190	1189	1190	1189	332
626	20231031	093400	64060109	1190	1190	1190	1190	20
627	20231031	093300	64036309	1185	1186	1186	1185	1000
628	20231031	093200	62850586	1190	1190	1190	1190	3
629	20231031	093100	62847016	1192	1192	1192	1192	0
630	20231031	093000	62847016	1192	1192	1192	1192	333
631	20231031	092900	62450080	1192	1191	1192	1191	309
632	20231031	092800	62081764	1192	1192	1192	1192	0
633	20231031	092700	62081764	1192	1192	1192	1192	0
634	20231031	092600	62081764	1192	1192	1192	1192	14
635	20231031	092500	62065076	1192	1192	1192	1192	333
636	20231031	092400	61668140	1193	1193	1193	1193	600
637	20231031	092300	60952340	1193	1193	1193	1193	0
638	20231031	092200	60952340	1193	1193	1193	1192	8516
639	20231031	092100	50793071	1193	1193	1193	1193	297
640	20231031	092000	50438750	1193	1193	1193	1193	333
641	20231031	091900	50041481	1190	1190	1190	1190	0
642	20231031	091800	50041481	1190	1190	1190	1190	105
643	20231031	091700	49916531	1194	1194	1194	1194	0
644	20231031	091600	49916531	1194	1193	1194	1193	83
645	20231031	091500	49817502	1193	1194	1194	1193	360
646	20231031	091400	49387689	1194	1192	1194	1192	400
647	20231031	091300	48910867	1194	1194	1194	1194	11
648	20231031	091200	48897733	1193	1192	1193	1192	613
649	20231031	091100	48167036	1192	1188	1192	1188	3005
650	20231031	091000	44586581	1188	1187	1188	1187	9433
651	20231031	090900	33380275	1185	1190	1191	1185	3215
652	20231031	090800	29562245	1192	1192	1192	1192	0
653	20231031	090700	29562245	1192	1192	1192	1192	0
654	20231031	090600	29562245	1192	1191	1192	1191	5334
655	20231031	090500	23204587	1192	1188	1192	1188	12826
656	20231031	090400	7946377	1189	1189	1189	1189	0
657	20231031	090300	7946377	1189	1189	1189	1189	5
658	20231031	090200	7940432	1190	1190	1190	1190	0
659	20231031	090100	7940432	1190	1185	1190	1185	3674
660	20231031	090000	3586633	1185	1177	1185	1177	3047