KissMeData/032080/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	191300	43204531	1543	1543	1543	1543	363
3	20231031	191200	43204531	1543	1543	1543	1543	0
4	20231031	191100	43204531	1543	1543	1543	1543	0
5	20231031	191000	43204531	1543	1543	1543	1543	0
6	20231031	190900	43204531	1543	1543	1543	1543	0
7	20231031	190800	43204531	1543	1543	1543	1543	0
8	20231031	190700	43204531	1543	1543	1543	1543	0
9	20231031	190600	43204531	1543	1543	1543	1543	0
10	20231031	190500	43204531	1543	1543	1543	1543	0
11	20231031	190400	43204531	1543	1543	1543	1543	0
12	20231031	190300	43204531	1543	1543	1543	1543	0
13	20231031	190200	43204531	1543	1543	1543	1543	0
14	20231031	190100	43204531	1543	1543	1543	1543	0
15	20231031	190000	43204531	1543	1543	1543	1543	0
16	20231031	185900	43204531	1543	1543	1543	1543	0
17	20231031	185800	43204531	1543	1543	1543	1543	0
18	20231031	185700	43204531	1543	1543	1543	1543	0
19	20231031	185600	43204531	1543	1543	1543	1543	0
20	20231031	185500	43204531	1543	1543	1543	1543	0
21	20231031	185400	43204531	1543	1543	1543	1543	0
22	20231031	185300	43204531	1543	1543	1543	1543	0
23	20231031	185200	43204531	1543	1543	1543	1543	0
24	20231031	185100	43204531	1543	1543	1543	1543	0
25	20231031	185000	43204531	1543	1543	1543	1543	0
26	20231031	184900	43204531	1543	1543	1543	1543	0
27	20231031	184800	43204531	1543	1543	1543	1543	0
28	20231031	184700	43204531	1543	1543	1543	1543	0
29	20231031	184600	43204531	1543	1543	1543	1543	0
30	20231031	184500	43204531	1543	1543	1543	1543	0
31	20231031	184400	43204531	1543	1543	1543	1543	0
32	20231031	184300	43204531	1543	1543	1543	1543	363
33	20231031	184200	43204531	1543	1543	1543	1543	0
34	20231031	184100	43204531	1543	1543	1543	1543	0
35	20231031	184000	43204531	1543	1543	1543	1543	0
36	20231031	183900	43204531	1543	1543	1543	1543	0
37	20231031	183800	43204531	1543	1543	1543	1543	0
38	20231031	183700	43204531	1543	1543	1543	1543	0
39	20231031	183600	43204531	1543	1543	1543	1543	0
40	20231031	183500	43204531	1543	1543	1543	1543	0
41	20231031	183400	43204531	1543	1543	1543	1543	0
42	20231031	183300	43204531	1543	1543	1543	1543	0
43	20231031	183200	43204531	1543	1543	1543	1543	0
44	20231031	183100	43204531	1543	1543	1543	1543	0
45	20231031	183000	43204531	1543	1543	1543	1543	0
46	20231031	182900	43204531	1543	1543	1543	1543	0
47	20231031	182800	43204531	1543	1543	1543	1543	0
48	20231031	182700	43204531	1543	1543	1543	1543	0
49	20231031	182600	43204531	1543	1543	1543	1543	0
50	20231031	182500	43204531	1543	1543	1543	1543	0
51	20231031	182400	43204531	1543	1543	1543	1543	0
52	20231031	182300	43204531	1543	1543	1543	1543	0
53	20231031	182200	43204531	1543	1543	1543	1543	0
54	20231031	182100	43204531	1543	1543	1543	1543	0
55	20231031	182000	43204531	1543	1543	1543	1543	0
56	20231031	181900	43204531	1543	1543	1543	1543	0
57	20231031	181800	43204531	1543	1543	1543	1543	0
58	20231031	181700	43204531	1543	1543	1543	1543	0
59	20231031	181600	43204531	1543	1543	1543	1543	0
60	20231031	181500	43204531	1543	1543	1543	1543	0
61	20231031	181400	43204531	1543	1543	1543	1543	0
62	20231031	181300	43204531	1543	1543	1543	1543	363
63	20231031	181200	43204531	1543	1543	1543	1543	0
64	20231031	181100	43204531	1543	1543	1543	1543	0
65	20231031	181000	43204531	1543	1543	1543	1543	0
66	20231031	180900	43204531	1543	1543	1543	1543	0
67	20231031	180800	43204531	1543	1543	1543	1543	0
68	20231031	180700	43204531	1543	1543	1543	1543	0
69	20231031	180600	43204531	1543	1543	1543	1543	0
70	20231031	180500	43204531	1543	1543	1543	1543	0
71	20231031	180400	43204531	1543	1543	1543	1543	0
72	20231031	180300	43204531	1543	1543	1543	1543	0
73	20231031	180200	43204531	1543	1543	1543	1543	0
74	20231031	180100	43204531	1543	1543	1543	1543	0
75	20231031	180000	43204531	1543	1543	1543	1543	0
76	20231031	175900	43204531	1543	1543	1543	1543	0
77	20231031	175800	43204531	1543	1543	1543	1543	0
78	20231031	175700	43204531	1543	1543	1543	1543	0
79	20231031	175600	43204531	1543	1543	1543	1543	0
80	20231031	175500	43204531	1543	1543	1543	1543	0
81	20231031	175400	43204531	1543	1543	1543	1543	0
82	20231031	175300	43204531	1543	1543	1543	1543	0
83	20231031	175200	43204531	1543	1543	1543	1543	0
84	20231031	175100	43204531	1543	1543	1543	1543	0
85	20231031	175000	43204531	1543	1543	1543	1543	0
86	20231031	174900	43204531	1543	1543	1543	1543	0
87	20231031	174800	43204531	1543	1543	1543	1543	0
88	20231031	174700	43204531	1543	1543	1543	1543	0
89	20231031	174600	43204531	1543	1543	1543	1543	0
90	20231031	174500	43204531	1543	1543	1543	1543	0
91	20231031	174400	43204531	1543	1543	1543	1543	0
92	20231031	174300	43204531	1543	1543	1543	1543	363
93	20231031	174200	43204531	1543	1543	1543	1543	0
94	20231031	174100	43204531	1543	1543	1543	1543	0
95	20231031	174000	43204531	1543	1543	1543	1543	0
96	20231031	173900	43204531	1543	1543	1543	1543	0
97	20231031	173800	43204531	1543	1543	1543	1543	0
98	20231031	173700	43204531	1543	1543	1543	1543	0
99	20231031	173600	43204531	1543	1543	1543	1543	0
100	20231031	173500	43204531	1543	1543	1543	1543	0
101	20231031	173400	43204531	1543	1543	1543	1543	0
102	20231031	173300	43204531	1543	1543	1543	1543	0
103	20231031	173200	43204531	1543	1543	1543	1543	0
104	20231031	173100	43204531	1543	1543	1543	1543	0
105	20231031	173000	43204531	1543	1543	1543	1543	0
106	20231031	172900	43204531	1543	1543	1543	1543	0
107	20231031	172800	43204531	1543	1543	1543	1543	0
108	20231031	172700	43204531	1543	1543	1543	1543	0
109	20231031	172600	43204531	1543	1543	1543	1543	0
110	20231031	172500	43204531	1543	1543	1543	1543	0
111	20231031	172400	43204531	1543	1543	1543	1543	0
112	20231031	172300	43204531	1543	1543	1543	1543	0
113	20231031	172200	43204531	1543	1543	1543	1543	0
114	20231031	172100	43204531	1543	1543	1543	1543	0
115	20231031	172000	43204531	1543	1543	1543	1543	0
116	20231031	171900	43204531	1543	1543	1543	1543	0
117	20231031	171800	43204531	1543	1543	1543	1543	0
118	20231031	171700	43204531	1543	1543	1543	1543	0
119	20231031	171600	43204531	1543	1543	1543	1543	0
120	20231031	171500	43204531	1543	1543	1543	1543	0
121	20231031	171400	43204531	1543	1543	1543	1543	0
122	20231031	171300	43204531	1543	1543	1543	1543	363
123	20231031	171200	43204531	1543	1543	1543	1543	0
124	20231031	171100	43204531	1543	1543	1543	1543	0
125	20231031	171000	43204531	1543	1543	1543	1543	0
126	20231031	170900	43204531	1543	1543	1543	1543	0
127	20231031	170800	43204531	1543	1543	1543	1543	0
128	20231031	170700	43204531	1543	1543	1543	1543	0
129	20231031	170600	43204531	1543	1543	1543	1543	0
130	20231031	170500	43204531	1543	1543	1543	1543	0
131	20231031	170400	43204531	1543	1543	1543	1543	0
132	20231031	170300	43204531	1543	1543	1543	1543	0
133	20231031	170200	43204531	1543	1543	1543	1543	0
134	20231031	170100	43204531	1543	1543	1543	1543	0
135	20231031	170000	43204531	1543	1543	1543	1543	0
136	20231031	165900	43204531	1543	1543	1543	1543	0
137	20231031	165800	43204531	1543	1543	1543	1543	0
138	20231031	165700	43204531	1543	1543	1543	1543	0
139	20231031	165600	43204531	1543	1543	1543	1543	0
140	20231031	165500	43204531	1543	1543	1543	1543	0
141	20231031	165400	43204531	1543	1543	1543	1543	0
142	20231031	165300	43204531	1543	1543	1543	1543	0
143	20231031	165200	43204531	1543	1543	1543	1543	0
144	20231031	165100	43204531	1543	1543	1543	1543	0
145	20231031	165000	43204531	1543	1543	1543	1543	0
146	20231031	164900	43204531	1543	1543	1543	1543	0
147	20231031	164800	43204531	1543	1543	1543	1543	0
148	20231031	164700	43204531	1543	1543	1543	1543	0
149	20231031	164600	43204531	1543	1543	1543	1543	0
150	20231031	164500	43204531	1543	1543	1543	1543	0
151	20231031	164400	43204531	1543	1543	1543	1543	0
152	20231031	164300	43204531	1543	1543	1543	1543	363
153	20231031	164200	43204531	1543	1543	1543	1543	0
154	20231031	164100	43204531	1543	1543	1543	1543	0
155	20231031	164000	43204531	1543	1543	1543	1543	0
156	20231031	163900	43204531	1543	1543	1543	1543	0
157	20231031	163800	43204531	1543	1543	1543	1543	0
158	20231031	163700	43204531	1543	1543	1543	1543	0
159	20231031	163600	43204531	1543	1543	1543	1543	0
160	20231031	163500	43204531	1543	1543	1543	1543	0
161	20231031	163400	43204531	1543	1543	1543	1543	0
162	20231031	163300	43204531	1543	1543	1543	1543	0
163	20231031	163200	43204531	1543	1543	1543	1543	0
164	20231031	163100	43204531	1543	1543	1543	1543	0
165	20231031	163000	43204531	1543	1543	1543	1543	0
166	20231031	162900	43204531	1543	1543	1543	1543	0
167	20231031	162800	43204531	1543	1543	1543	1543	0
168	20231031	162700	43204531	1543	1543	1543	1543	0
169	20231031	162600	43204531	1543	1543	1543	1543	0
170	20231031	162500	43204531	1543	1543	1543	1543	0
171	20231031	162400	43204531	1543	1543	1543	1543	0
172	20231031	162300	43204531	1543	1543	1543	1543	0
173	20231031	162200	43204531	1543	1543	1543	1543	0
174	20231031	162100	43204531	1543	1543	1543	1543	0
175	20231031	162000	43204531	1543	1543	1543	1543	0
176	20231031	161900	43204531	1543	1543	1543	1543	0
177	20231031	161800	43204531	1543	1543	1543	1543	0
178	20231031	161700	43204531	1543	1543	1543	1543	0
179	20231031	161600	43204531	1543	1543	1543	1543	0
180	20231031	161500	43204531	1543	1543	1543	1543	0
181	20231031	161400	43204531	1543	1543	1543	1543	0
182	20231031	161300	43204531	1543	1543	1543	1543	363
183	20231031	161200	43204531	1543	1543	1543	1543	0
184	20231031	161100	43204531	1543	1543	1543	1543	0
185	20231031	161000	43204531	1543	1543	1543	1543	0
186	20231031	160900	43204531	1543	1543	1543	1543	0
187	20231031	160800	43204531	1543	1543	1543	1543	0
188	20231031	160700	43204531	1543	1543	1543	1543	0
189	20231031	160600	43204531	1543	1543	1543	1543	0
190	20231031	160500	43204531	1543	1543	1543	1543	0
191	20231031	160400	43204531	1543	1543	1543	1543	0
192	20231031	160300	43204531	1543	1543	1543	1543	0
193	20231031	160200	43204531	1543	1543	1543	1543	0
194	20231031	160100	43204531	1543	1543	1543	1543	0
195	20231031	160000	43204531	1543	1543	1543	1543	0
196	20231031	155900	43204531	1543	1543	1543	1543	0
197	20231031	155800	43204531	1543	1543	1543	1543	0
198	20231031	155700	43204531	1543	1543	1543	1543	0
199	20231031	155600	43204531	1543	1543	1543	1543	0
200	20231031	155500	43204531	1543	1543	1543	1543	0
201	20231031	155400	43204531	1543	1543	1543	1543	0
202	20231031	155300	43204531	1543	1543	1543	1543	0
203	20231031	155200	43204531	1543	1543	1543	1543	0
204	20231031	155100	43204531	1543	1543	1543	1543	0
205	20231031	155000	43204531	1543	1543	1543	1543	0
206	20231031	154900	43204531	1543	1543	1543	1543	0
207	20231031	154800	43204531	1543	1543	1543	1543	0
208	20231031	154700	43204531	1543	1543	1543	1543	0
209	20231031	154600	43204531	1543	1543	1543	1543	0
210	20231031	154500	43204531	1543	1543	1543	1543	0
211	20231031	154400	43204531	1543	1543	1543	1543	0
212	20231031	154300	43204531	1543	1543	1543	1543	363
213	20231031	154200	43204531	1543	1543	1543	1543	0
214	20231031	154100	43204531	1543	1543	1543	1543	0
215	20231031	154000	43204531	1543	1543	1543	1543	0
216	20231031	153900	43204531	1543	1543	1543	1543	0
217	20231031	153800	43204531	1543	1543	1543	1543	0
218	20231031	153700	43204531	1543	1543	1543	1543	0
219	20231031	153600	43204531	1543	1543	1543	1543	0
220	20231031	153500	43204531	1543	1543	1543	1543	0
221	20231031	153400	43204531	1543	1543	1543	1543	0
222	20231031	153300	43204531	1543	1543	1543	1543	0
223	20231031	153200	43204531	1543	1543	1543	1543	0
224	20231031	153100	43204531	1543	1543	1543	1543	0
225	20231031	153000	43204531	1543	1543	1543	1543	363
226	20231031	152900	42644422	1540	1540	1540	1540	0
227	20231031	152800	42644422	1540	1540	1540	1540	0
228	20231031	152700	42644422	1540	1540	1540	1540	0
229	20231031	152600	42644422	1540	1540	1540	1540	0
230	20231031	152500	42644422	1540	1540	1540	1540	0
231	20231031	152400	42644422	1540	1540	1540	1540	0
232	20231031	152300	42644422	1540	1540	1540	1540	0
233	20231031	152200	42644422	1540	1540	1540	1540	0
234	20231031	152100	42644422	1540	1540	1540	1540	0
235	20231031	152000	42644422	1540	1540	1540	1540	0
236	20231031	151900	42644422	1540	1535	1540	1519	77
237	20231031	151800	42527197	1535	1535	1535	1535	10
238	20231031	151700	42511847	1519	1535	1535	1519	11
239	20231031	151600	42494992	1521	1539	1539	1521	346
240	20231031	151500	41967235	1539	1539	1539	1529	18
241	20231031	151400	41939593	1539	1539	1539	1539	10
242	20231031	151300	41924203	1539	1539	1539	1539	9
243	20231031	151200	41910352	1540	1540	1540	1540	71
244	20231031	151100	41801012	1540	1540	1540	1527	11
245	20231031	151000	41784085	1537	1537	1537	1537	10
246	20231031	150900	41768715	1537	1537	1537	1537	21
247	20231031	150800	41736438	1537	1538	1538	1537	10
248	20231031	150700	41721063	1538	1537	1538	1527	2435
249	20231031	150600	37979603	1537	1535	1537	1535	310
250	20231031	150500	37503743	1535	1535	1536	1535	9
251	20231031	150400	37489926	1536	1536	1536	1535	10
252	20231031	150300	37474567	1537	1537	1537	1537	97
253	20231031	150200	37325478	1524	1537	1537	1524	12
254	20231031	150100	37307047	1524	1540	1540	1524	15
255	20231031	150000	37284041	1525	1540	1540	1525	12
256	20231031	145900	37265591	1540	1538	1540	1538	9
257	20231031	145800	37251743	1538	1528	1538	1528	165
258	20231031	145700	36999054	1527	1526	1527	1526	9
259	20231031	145600	36985312	1527	1528	1528	1527	10
260	20231031	145500	36970034	1528	1528	1528	1528	9
261	20231031	145400	36956282	1528	1528	1528	1528	11
262	20231031	145300	36939474	1528	1528	1528	1528	9
263	20231031	145200	36925722	1528	1528	1528	1528	10
264	20231031	145100	36910442	1528	1528	1528	1513	13
265	20231031	145000	36890628	1528	1528	1528	1528	10
266	20231031	144900	36875348	1528	1528	1528	1528	10
267	20231031	144800	36860068	1528	1528	1528	1528	10
268	20231031	144700	36844788	1529	1518	1529	1518	1000
269	20231031	144600	35326694	1517	1517	1517	1517	939
270	20231031	144500	33902231	1517	1517	1517	1517	10
271	20231031	144400	33887061	1518	1529	1529	1511	266
272	20231031	144300	33483844	1530	1531	1531	1530	9
273	20231031	144200	33470069	1532	1533	1533	1532	11
274	20231031	144100	33453208	1534	1535	1535	1520	1232
275	20231031	144000	31572724	1535	1536	1536	1535	10
276	20231031	143900	31557368	1536	1527	1537	1526	432
277	20231031	143800	30897999	1537	1537	1537	1537	10
278	20231031	143700	30882629	1537	1542	1542	1530	1146
279	20231031	143600	29120608	1542	1542	1542	1542	11
280	20231031	143500	29103646	1542	1545	1545	1542	9
281	20231031	143400	29089760	1539	1547	1547	1539	70
282	20231031	143300	28981970	1547	1547	1547	1543	9
283	20231031	143200	28968059	1547	1547	1547	1543	11
284	20231031	143100	28951050	1547	1547	1547	1543	9
285	20231031	143000	28937139	1547	1547	1547	1543	10
286	20231031	142900	28921677	1547	1547	1547	1543	9
287	20231031	142800	28907766	1547	1547	1547	1543	64
288	20231031	142700	28808766	1547	1547	1547	1543	9
289	20231031	142600	28794855	1547	1547	1547	1543	10
290	20231031	142500	28779393	1547	1547	1547	1543	9
291	20231031	142400	28765482	1547	1547	1547	1543	10
292	20231031	142300	28750024	1547	1547	1547	1543	10
293	20231031	142200	28734562	1547	1547	1547	1543	14
294	20231031	142100	28712916	1547	1547	1547	1543	9
295	20231031	142000	28699001	1548	1548	1548	1543	10
296	20231031	141900	28683536	1548	1548	1548	1543	10
297	20231031	141800	28668066	1548	1548	1548	1543	10
298	20231031	141700	28652601	1538	1552	1552	1538	2410
299	20231031	141600	24936931	1552	1552	1552	1552	7
300	20231031	141500	24926067	1552	1552	1552	1552	7
301	20231031	141400	24915203	1552	1552	1552	1552	9
302	20231031	141300	24901235	1552	1552	1552	1552	6
303	20231031	141200	24891923	1552	1552	1552	1552	8
304	20231031	141100	24879507	1552	1552	1552	1552	6
305	20231031	141000	24870195	1552	1552	1552	1552	9
306	20231031	140900	24856227	1552	1552	1552	1552	6
307	20231031	140800	24846915	1552	1552	1552	1552	8
308	20231031	140700	24834499	1552	1552	1552	1552	6
309	20231031	140600	24825187	1552	1552	1552	1552	8
310	20231031	140500	24812771	1551	1551	1551	1551	7
311	20231031	140400	24801914	1551	1551	1551	1546	8
312	20231031	140300	24789511	1551	1551	1551	1551	7
313	20231031	140200	24778654	1551	1551	1551	1551	8
314	20231031	140100	24766246	1551	1551	1552	1551	7
315	20231031	140000	24755388	1551	1551	1551	1551	7
316	20231031	135900	24744531	1552	1551	1552	1551	8
317	20231031	135800	24732121	1551	1551	1551	1551	60
318	20231031	135700	24639061	1551	1551	1551	1551	7
319	20231031	135600	24628204	1551	1551	1551	1551	8
320	20231031	135500	24615796	1552	1551	1552	1551	6
321	20231031	135400	24606489	1551	1552	1552	1551	8
322	20231031	135300	24594078	1552	1552	1552	1552	7
323	20231031	135200	24583214	1553	1553	1553	1553	8
324	20231031	135100	24570790	1553	1546	1554	1546	922
325	20231031	135000	23145258	1546	1546	1546	1546	8
326	20231031	134900	23132890	1546	1546	1546	1546	7
327	20231031	134800	23122068	1546	1546	1546	1546	7
328	20231031	134700	23111246	1546	1546	1546	1546	7
329	20231031	134600	23100424	1546	1546	1546	1546	7
330	20231031	134500	23089602	1546	1546	1546	1546	9
331	20231031	134400	23075688	1546	1546	1546	1546	6
332	20231031	134300	23066412	1546	1546	1546	1546	8
333	20231031	134200	23054044	1546	1546	1546	1546	6
334	20231031	134100	23044768	1546	1546	1546	1546	8
335	20231031	134000	23032400	1546	1546	1546	1546	7
336	20231031	133900	23021578	1546	1546	1546	1546	8
337	20231031	133800	23009210	1546	1546	1546	1546	7
338	20231031	133700	22998388	1546	1546	1546	1546	7
339	20231031	133600	22987566	1546	1546	1546	1546	8
340	20231031	133500	22975198	1546	1546	1546	1543	10
341	20231031	133400	22959747	1546	1546	1546	1543	9
342	20231031	133300	22945839	1546	1546	1546	1543	15
343	20231031	133200	22922673	1546	1546	1546	1546	18
344	20231031	133100	22894845	1546	1546	1546	1546	7
345	20231031	133000	22884023	1546	1546	1546	1543	9
346	20231031	132900	22870118	1546	1546	1546	1543	10
347	20231031	132800	22854664	1546	1543	1546	1543	9
348	20231031	132700	22840765	1542	1553	1553	1542	1858
349	20231031	132600	19972392	1546	1553	1553	1546	156
350	20231031	132500	19731157	1553	1553	1553	1553	8
351	20231031	132400	19718733	1553	1553	1553	1553	6
352	20231031	132300	19709415	1553	1553	1553	1553	9
353	20231031	132200	19695438	1553	1553	1553	1553	6
354	20231031	132100	19686120	1553	1553	1553	1553	7
355	20231031	132000	19675249	1553	1553	1553	1553	135
356	20231031	131900	19465594	1553	1553	1553	1553	8
357	20231031	131800	19453170	1553	1553	1553	1553	7
358	20231031	131700	19442299	1553	1553	1553	1553	7
359	20231031	131600	19431428	1553	1553	1553	1553	7
360	20231031	131500	19420557	1553	1553	1553	1547	107
361	20231031	131400	19254986	1553	1553	1553	1547	158
362	20231031	131300	19010512	1553	1553	1553	1553	7
363	20231031	131200	18999641	1553	1553	1553	1553	6
364	20231031	131100	18990323	1553	1553	1553	1553	8
365	20231031	131000	18977899	1553	1553	1553	1553	7
366	20231031	130900	18967028	1553	1553	1553	1553	9
367	20231031	130800	18953051	1553	1553	1553	1553	6
368	20231031	130700	18943733	1553	1553	1553	1553	8
369	20231031	130600	18931309	1553	1553	1554	1553	972
370	20231031	130500	17421788	1553	1553	1553	1553	8
371	20231031	130400	17409364	1553	1553	1553	1553	6
372	20231031	130300	17400046	1553	1553	1553	1553	7
373	20231031	130200	17389175	1553	1553	1553	1553	7
374	20231031	130100	17378304	1553	1553	1553	1553	8
375	20231031	130000	17365880	1553	1553	1553	1553	8
376	20231031	125900	17353456	1553	1553	1553	1553	7
377	20231031	125800	17342585	1553	1554	1554	1553	7
378	20231031	125700	17331710	1554	1554	1554	1554	8
379	20231031	125600	17319278	1554	1554	1554	1554	19
380	20231031	125500	17289752	1554	1554	1554	1554	7
381	20231031	125400	17278874	1554	1554	1554	1554	6
382	20231031	125300	17269550	1554	1554	1554	1554	9
383	20231031	125200	17255564	1554	1554	1554	1554	6
384	20231031	125100	17246240	1554	1554	1554	1554	8
385	20231031	125000	17233808	1554	1554	1554	1554	6
386	20231031	124900	17224484	1554	1554	1554	1554	8
387	20231031	124800	17212052	1554	1554	1554	1554	7
388	20231031	124700	17201174	1553	1553	1553	1553	27
389	20231031	124600	17159243	1553	1553	1553	1553	6
390	20231031	124500	17149925	1553	1553	1553	1553	7
391	20231031	124400	17139054	1553	1553	1553	1553	8
392	20231031	124300	17126630	1553	1553	1553	1553	7
393	20231031	124200	17115759	1553	1553	1553	1553	7
394	20231031	124100	17104888	1553	1553	1553	1553	7
395	20231031	124000	17094017	1553	1547	1553	1547	9
396	20231031	123900	17080046	1553	1553	1553	1553	7
397	20231031	123800	17069175	1553	1554	1554	1553	7
398	20231031	123700	17058302	1554	1554	1554	1554	7
399	20231031	123600	17047424	1554	1554	1554	1554	6
400	20231031	123500	17038100	1554	1554	1554	1554	9
401	20231031	123400	17024114	1554	1554	1554	1554	6
402	20231031	123300	17014790	1554	1554	1554	1554	8
403	20231031	123200	17002358	1554	1554	1554	1554	6
404	20231031	123100	16993034	1554	1554	1554	1554	9
405	20231031	123000	16979048	1554	1554	1554	1554	6
406	20231031	122900	16969724	1554	1554	1554	1554	329
407	20231031	122800	16458458	1554	1554	1554	1554	6
408	20231031	122700	16449134	1554	1554	1554	1554	8
409	20231031	122600	16436702	1554	1554	1554	1554	7
410	20231031	122500	16425824	1554	1554	1554	1554	8
411	20231031	122400	16413392	1554	1553	1554	1553	7
412	20231031	122300	16402515	1553	1553	1553	1553	7
413	20231031	122200	16391644	1553	1553	1553	1553	8
414	20231031	122100	16379220	1553	1554	1554	1553	7
415	20231031	122000	16368346	1554	1554	1554	1554	7
416	20231031	121900	16357468	1554	1554	1554	1554	7
417	20231031	121800	16346590	1554	1555	1555	1554	7
418	20231031	121700	16335707	1555	1555	1555	1555	8
419	20231031	121600	16323267	1555	1555	1555	1555	6
420	20231031	121500	16313937	1555	1555	1555	1555	8
421	20231031	121400	16301497	1555	1555	1555	1555	7
422	20231031	121300	16290612	1555	1555	1555	1555	8
423	20231031	121200	16278172	1555	1555	1555	1555	6
424	20231031	121100	16268842	1555	1555	1555	1555	8
425	20231031	121000	16256402	1555	1555	1555	1555	8
426	20231031	120900	16243962	1555	1555	1555	1555	6
427	20231031	120800	16234632	1555	1555	1555	1555	8
428	20231031	120700	16222192	1555	1555	1555	1555	6
429	20231031	120600	16212862	1555	1555	1555	1555	8
430	20231031	120500	16200422	1555	1555	1555	1555	7
431	20231031	120400	16189537	1555	1555	1555	1555	8
432	20231031	120300	16177097	1555	1555	1555	1555	6
433	20231031	120200	16167767	1555	1555	1555	1555	8
434	20231031	120100	16155327	1555	1555	1555	1555	7
435	20231031	120000	16144442	1555	1555	1555	1555	7
436	20231031	115900	16133557	1555	1555	1555	1555	7
437	20231031	115800	16122672	1555	1555	1555	1555	7
438	20231031	115700	16111787	1555	1555	1555	1555	8
439	20231031	115600	16099347	1555	1555	1555	1555	7
440	20231031	115500	16088462	1555	1555	1555	1555	7
441	20231031	115400	16077577	1555	1555	1555	1555	7
442	20231031	115300	16066692	1555	1555	1555	1555	7
443	20231031	115200	16055807	1555	1555	1555	1555	8
444	20231031	115100	16043367	1547	1555	1555	1547	29
445	20231031	115000	15998456	1555	1555	1555	1555	8
446	20231031	114900	15986016	1555	1555	1555	1547	72
447	20231031	114800	15874584	1555	1554	1555	1554	9
448	20231031	114700	15860590	1548	1555	1555	1548	520
449	20231031	114600	15055081	1555	1556	1556	1555	19
450	20231031	114500	15025531	1555	1554	1555	1550	469
451	20231031	114400	14298556	1555	1555	1555	1551	69
452	20231031	114300	14191505	1555	1556	1556	1555	77
453	20231031	114200	14071716	1557	1556	1557	1556	7
454	20231031	114100	14060818	1557	1556	1557	1556	7
455	20231031	114000	14049920	1557	1557	1557	1556	34
456	20231031	113900	13996983	1557	1557	1557	1557	8
457	20231031	113800	13984527	1557	1557	1557	1557	7
458	20231031	113700	13973628	1557	1557	1557	1557	7
459	20231031	113600	13962729	1557	1557	1557	1557	7
460	20231031	113500	13951830	1557	1555	1557	1555	8
461	20231031	113400	13939378	1556	1556	1556	1556	7
462	20231031	113300	13928486	1556	1556	1556	1556	6
463	20231031	113200	13919150	1556	1556	1556	1552	25
464	20231031	113100	13880318	1556	1556	1556	1556	7
465	20231031	113000	13869426	1556	1556	1556	1556	8
466	20231031	112900	13856978	1556	1556	1556	1556	6
467	20231031	112800	13847642	1556	1556	1556	1556	9
468	20231031	112700	13833638	1556	1556	1556	1556	6
469	20231031	112600	13824302	1556	1556	1556	1556	9
470	20231031	112500	13810298	1556	1555	1556	1555	6
471	20231031	112400	13800966	1556	1556	1556	1556	7
472	20231031	112300	13790074	1556	1556	1556	1553	113
473	20231031	112200	13614564	1556	1556	1556	1556	8
474	20231031	112100	13602116	1556	1555	1557	1554	65
475	20231031	112000	13501039	1556	1557	1557	1556	33
476	20231031	111900	13449659	1557	1557	1557	1557	123
477	20231031	111800	13258148	1558	1558	1558	1558	0
478	20231031	111700	13258148	1558	1558	1558	1558	4
479	20231031	111600	13251916	1558	1558	1558	1558	0
480	20231031	111500	13251916	1558	1558	1558	1558	100
481	20231031	111400	13096116	1558	1558	1558	1558	0
482	20231031	111300	13096116	1558	1558	1558	1558	0
483	20231031	111200	13096116	1558	1558	1558	1558	0
484	20231031	111100	13096116	1558	1558	1558	1558	3
485	20231031	111000	13091442	1557	1557	1557	1557	300
486	20231031	110900	12624342	1558	1558	1558	1558	0
487	20231031	110800	12624342	1558	1559	1559	1558	263
488	20231031	110700	12214587	1558	1558	1558	1558	30
489	20231031	110600	12167847	1561	1561	1561	1561	10
490	20231031	110500	12152237	1561	1561	1561	1561	5
491	20231031	110400	12144432	1561	1561	1561	1561	0
492	20231031	110300	12144432	1561	1561	1561	1561	0
493	20231031	110200	12144432	1561	1561	1561	1561	0
494	20231031	110100	12144432	1561	1561	1561	1561	0
495	20231031	110000	12144432	1561	1561	1561	1561	0
496	20231031	105900	12144432	1561	1561	1561	1561	0
497	20231031	105800	12144432	1561	1561	1561	1561	0
498	20231031	105700	12144432	1561	1560	1561	1560	600
499	20231031	105600	11208141	1557	1557	1557	1557	0
500	20231031	105500	11208141	1557	1557	1557	1557	0
501	20231031	105400	11208141	1557	1557	1557	1557	0
502	20231031	105300	11208141	1557	1557	1557	1557	0
503	20231031	105200	11208141	1557	1557	1557	1557	0
504	20231031	105100	11208141	1557	1557	1557	1557	0
505	20231031	105000	11208141	1557	1557	1557	1557	0
506	20231031	104900	11208141	1557	1557	1557	1557	0
507	20231031	104800	11208141	1557	1557	1557	1557	0
508	20231031	104700	11208141	1557	1557	1557	1557	0
509	20231031	104600	11208141	1557	1557	1557	1557	0
510	20231031	104500	11208141	1557	1557	1557	1557	0
511	20231031	104400	11208141	1557	1557	1557	1557	0
512	20231031	104300	11208141	1557	1557	1557	1557	0
513	20231031	104200	11208141	1557	1557	1557	1557	0
514	20231031	104100	11208141	1557	1557	1557	1557	1
515	20231031	104000	11206584	1562	1562	1562	1562	0
516	20231031	103900	11206584	1562	1562	1562	1562	0
517	20231031	103800	11206584	1562	1562	1562	1562	0
518	20231031	103700	11206584	1562	1562	1562	1562	0
519	20231031	103600	11206584	1562	1562	1562	1562	0
520	20231031	103500	11206584	1562	1562	1562	1562	43
521	20231031	103400	11139418	1557	1557	1557	1557	0
522	20231031	103300	11139418	1557	1557	1557	1557	8
523	20231031	103200	11126962	1562	1562	1562	1562	0
524	20231031	103100	11126962	1562	1562	1562	1562	0
525	20231031	103000	11126962	1562	1562	1562	1562	0
526	20231031	102900	11126962	1562	1562	1562	1562	73
527	20231031	102800	11012936	1561	1561	1561	1561	0
528	20231031	102700	11012936	1561	1561	1561	1561	0
529	20231031	102600	11012936	1561	1561	1561	1561	4
530	20231031	102500	11006692	1562	1562	1562	1562	0
531	20231031	102400	11006692	1562	1560	1562	1560	147
532	20231031	102300	10777266	1557	1557	1557	1557	0
533	20231031	102200	10777266	1557	1557	1557	1557	38
534	20231031	102100	10718100	1555	1555	1555	1555	0
535	20231031	102000	10718100	1555	1555	1555	1555	0
536	20231031	101900	10718100	1555	1555	1555	1555	0
537	20231031	101800	10718100	1555	1555	1555	1555	0
538	20231031	101700	10718100	1555	1555	1555	1555	131
539	20231031	101600	10514395	1555	1557	1557	1555	20
540	20231031	101500	10483273	1557	1557	1557	1557	0
541	20231031	101400	10483273	1557	1557	1557	1557	7
542	20231031	101300	10472374	1556	1556	1556	1556	103
543	20231031	101200	10312106	1556	1556	1556	1556	6
544	20231031	101100	10302770	1556	1557	1557	1556	90
545	20231031	101000	10162648	1560	1560	1560	1560	0
546	20231031	100900	10162648	1560	1560	1560	1560	0
547	20231031	100800	10162648	1560	1560	1560	1560	0
548	20231031	100700	10162648	1560	1560	1560	1560	0
549	20231031	100600	10162648	1560	1560	1560	1560	0
550	20231031	100500	10162648	1560	1560	1560	1560	0
551	20231031	100400	10162648	1560	1560	1560	1560	2
552	20231031	100300	10159528	1556	1556	1556	1556	0
553	20231031	100200	10159528	1556	1556	1556	1556	0
554	20231031	100100	10159528	1556	1556	1556	1556	0
555	20231031	100000	10159528	1556	1556	1556	1556	0
556	20231031	095900	10159528	1556	1557	1557	1556	85
557	20231031	095800	10027252	1557	1557	1557	1557	0
558	20231031	095700	10027252	1557	1557	1557	1557	13
559	20231031	095600	10007011	1557	1557	1557	1557	311
560	20231031	095500	9522784	1558	1558	1558	1558	100
561	20231031	095400	9366984	1560	1560	1560	1560	6
562	20231031	095300	9357624	1562	1562	1562	1562	0
563	20231031	095200	9357624	1562	1562	1562	1562	0
564	20231031	095100	9357624	1562	1562	1562	1562	0
565	20231031	095000	9357624	1562	1562	1562	1562	0
566	20231031	094900	9357624	1562	1562	1562	1562	129
567	20231031	094800	9156126	1560	1557	1560	1557	16
568	20231031	094700	9131211	1558	1558	1558	1558	0
569	20231031	094600	9131211	1558	1558	1558	1558	0
570	20231031	094500	9131211	1558	1558	1558	1558	0
571	20231031	094400	9131211	1558	1558	1558	1558	0
572	20231031	094300	9131211	1558	1558	1558	1558	0
573	20231031	094200	9131211	1558	1558	1558	1558	0
574	20231031	094100	9131211	1558	1558	1558	1558	0
575	20231031	094000	9131211	1558	1558	1558	1558	50
576	20231031	093900	9053311	1562	1562	1562	1562	1
577	20231031	093800	9051749	1559	1559	1559	1559	0
578	20231031	093700	9051749	1559	1559	1559	1559	0
579	20231031	093600	9051749	1559	1559	1559	1559	0
580	20231031	093500	9051749	1559	1559	1559	1559	0
581	20231031	093400	9051749	1559	1559	1559	1559	1
582	20231031	093300	9050190	1562	1562	1562	1562	0
583	20231031	093200	9050190	1562	1562	1562	1562	5
584	20231031	093100	9042380	1562	1562	1562	1557	603
585	20231031	093000	8102092	1561	1561	1561	1561	1
586	20231031	092900	8100531	1562	1562	1562	1562	36
587	20231031	092800	8044299	1561	1561	1561	1561	0
588	20231031	092700	8044299	1561	1562	1562	1561	11
589	20231031	092600	8027118	1562	1562	1562	1562	0
590	20231031	092500	8027118	1562	1562	1562	1562	5
591	20231031	092400	8019308	1562	1562	1562	1562	1
592	20231031	092300	8017746	1563	1563	1563	1563	83
593	20231031	092200	7888017	1565	1565	1565	1565	14
594	20231031	092100	7866107	1563	1563	1563	1563	0
595	20231031	092000	7866107	1563	1563	1563	1563	0
596	20231031	091900	7866107	1563	1563	1563	1563	0
597	20231031	091800	7866107	1563	1563	1563	1563	0
598	20231031	091700	7866107	1563	1563	1563	1563	0
599	20231031	091600	7866107	1563	1564	1564	1563	4
600	20231031	091500	7859854	1564	1564	1564	1564	1
601	20231031	091400	7858290	1575	1573	1575	1570	1564
602	20231031	091300	5398102	1574	1575	1575	1574	221
603	20231031	091200	5050029	1575	1575	1575	1575	50
604	20231031	091100	4971279	1575	1575	1575	1575	70
605	20231031	091000	4861029	1575	1575	1575	1575	1
606	20231031	090900	4859454	1575	1575	1575	1575	44
607	20231031	090800	4790154	1575	1574	1575	1574	46
608	20231031	090700	4717712	1573	1573	1573	1573	0
609	20231031	090600	4717712	1573	1573	1573	1573	0
610	20231031	090500	4717712	1573	1562	1573	1562	90
611	20231031	090400	4576670	1561	1559	1561	1559	89
612	20231031	090300	4437901	1550	1550	1550	1550	0
613	20231031	090200	4437901	1550	1550	1550	1550	0
614	20231031	090100	4437901	1550	1557	1558	1550	1084
615	20231031	090000	2750785	1556	1557	1557	1556	1767