KissMeData/010420/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	185400	29892251	1200	1200	1200	1200	52
3	20231031	185300	29892251	1200	1200	1200	1200	0
4	20231031	185200	29892251	1200	1200	1200	1200	0
5	20231031	185100	29892251	1200	1200	1200	1200	0
6	20231031	185000	29892251	1200	1200	1200	1200	0
7	20231031	184900	29892251	1200	1200	1200	1200	0
8	20231031	184800	29892251	1200	1200	1200	1200	0
9	20231031	184700	29892251	1200	1200	1200	1200	0
10	20231031	184600	29892251	1200	1200	1200	1200	0
11	20231031	184500	29892251	1200	1200	1200	1200	0
12	20231031	184400	29892251	1200	1200	1200	1200	0
13	20231031	184300	29892251	1200	1200	1200	1200	0
14	20231031	184200	29892251	1200	1200	1200	1200	0
15	20231031	184100	29892251	1200	1200	1200	1200	0
16	20231031	184000	29892251	1200	1200	1200	1200	0
17	20231031	183900	29892251	1200	1200	1200	1200	0
18	20231031	183800	29892251	1200	1200	1200	1200	0
19	20231031	183700	29892251	1200	1200	1200	1200	0
20	20231031	183600	29892251	1200	1200	1200	1200	0
21	20231031	183500	29892251	1200	1200	1200	1200	0
22	20231031	183400	29892251	1200	1200	1200	1200	0
23	20231031	183300	29892251	1200	1200	1200	1200	0
24	20231031	183200	29892251	1200	1200	1200	1200	0
25	20231031	183100	29892251	1200	1200	1200	1200	0
26	20231031	183000	29892251	1200	1200	1200	1200	0
27	20231031	182900	29892251	1200	1200	1200	1200	0
28	20231031	182800	29892251	1200	1200	1200	1200	0
29	20231031	182700	29892251	1200	1200	1200	1200	0
30	20231031	182600	29892251	1200	1200	1200	1200	0
31	20231031	182500	29892251	1200	1200	1200	1200	0
32	20231031	182400	29892251	1200	1200	1200	1200	52
33	20231031	182300	29892251	1200	1200	1200	1200	0
34	20231031	182200	29892251	1200	1200	1200	1200	0
35	20231031	182100	29892251	1200	1200	1200	1200	0
36	20231031	182000	29892251	1200	1200	1200	1200	0
37	20231031	181900	29892251	1200	1200	1200	1200	0
38	20231031	181800	29892251	1200	1200	1200	1200	0
39	20231031	181700	29892251	1200	1200	1200	1200	0
40	20231031	181600	29892251	1200	1200	1200	1200	0
41	20231031	181500	29892251	1200	1200	1200	1200	0
42	20231031	181400	29892251	1200	1200	1200	1200	0
43	20231031	181300	29892251	1200	1200	1200	1200	0
44	20231031	181200	29892251	1200	1200	1200	1200	0
45	20231031	181100	29892251	1200	1200	1200	1200	0
46	20231031	181000	29892251	1200	1200	1200	1200	0
47	20231031	180900	29892251	1200	1200	1200	1200	0
48	20231031	180800	29892251	1200	1200	1200	1200	0
49	20231031	180700	29892251	1200	1200	1200	1200	0
50	20231031	180600	29892251	1200	1200	1200	1200	0
51	20231031	180500	29892251	1200	1200	1200	1200	0
52	20231031	180400	29892251	1200	1200	1200	1200	0
53	20231031	180300	29892251	1200	1200	1200	1200	0
54	20231031	180200	29892251	1200	1200	1200	1200	0
55	20231031	180100	29892251	1200	1200	1200	1200	0
56	20231031	180000	29892251	1200	1200	1200	1200	0
57	20231031	175900	29892251	1200	1200	1200	1200	0
58	20231031	175800	29892251	1200	1200	1200	1200	0
59	20231031	175700	29892251	1200	1200	1200	1200	0
60	20231031	175600	29892251	1200	1200	1200	1200	0
61	20231031	175500	29892251	1200	1200	1200	1200	0
62	20231031	175400	29892251	1200	1200	1200	1200	52
63	20231031	175300	29892251	1200	1200	1200	1200	0
64	20231031	175200	29892251	1200	1200	1200	1200	0
65	20231031	175100	29892251	1200	1200	1200	1200	0
66	20231031	175000	29892251	1200	1200	1200	1200	0
67	20231031	174900	29892251	1200	1200	1200	1200	0
68	20231031	174800	29892251	1200	1200	1200	1200	0
69	20231031	174700	29892251	1200	1200	1200	1200	0
70	20231031	174600	29892251	1200	1200	1200	1200	0
71	20231031	174500	29892251	1200	1200	1200	1200	0
72	20231031	174400	29892251	1200	1200	1200	1200	0
73	20231031	174300	29892251	1200	1200	1200	1200	0
74	20231031	174200	29892251	1200	1200	1200	1200	0
75	20231031	174100	29892251	1200	1200	1200	1200	0
76	20231031	174000	29892251	1200	1200	1200	1200	0
77	20231031	173900	29892251	1200	1200	1200	1200	0
78	20231031	173800	29892251	1200	1200	1200	1200	0
79	20231031	173700	29892251	1200	1200	1200	1200	0
80	20231031	173600	29892251	1200	1200	1200	1200	0
81	20231031	173500	29892251	1200	1200	1200	1200	0
82	20231031	173400	29892251	1200	1200	1200	1200	0
83	20231031	173300	29892251	1200	1200	1200	1200	0
84	20231031	173200	29892251	1200	1200	1200	1200	0
85	20231031	173100	29892251	1200	1200	1200	1200	0
86	20231031	173000	29892251	1200	1200	1200	1200	0
87	20231031	172900	29892251	1200	1200	1200	1200	0
88	20231031	172800	29892251	1200	1200	1200	1200	0
89	20231031	172700	29892251	1200	1200	1200	1200	0
90	20231031	172600	29892251	1200	1200	1200	1200	0
91	20231031	172500	29892251	1200	1200	1200	1200	0
92	20231031	172400	29892251	1200	1200	1200	1200	52
93	20231031	172300	29892251	1200	1200	1200	1200	0
94	20231031	172200	29892251	1200	1200	1200	1200	0
95	20231031	172100	29892251	1200	1200	1200	1200	0
96	20231031	172000	29892251	1200	1200	1200	1200	0
97	20231031	171900	29892251	1200	1200	1200	1200	0
98	20231031	171800	29892251	1200	1200	1200	1200	0
99	20231031	171700	29892251	1200	1200	1200	1200	0
100	20231031	171600	29892251	1200	1200	1200	1200	0
101	20231031	171500	29892251	1200	1200	1200	1200	0
102	20231031	171400	29892251	1200	1200	1200	1200	0
103	20231031	171300	29892251	1200	1200	1200	1200	0
104	20231031	171200	29892251	1200	1200	1200	1200	0
105	20231031	171100	29892251	1200	1200	1200	1200	0
106	20231031	171000	29892251	1200	1200	1200	1200	0
107	20231031	170900	29892251	1200	1200	1200	1200	0
108	20231031	170800	29892251	1200	1200	1200	1200	0
109	20231031	170700	29892251	1200	1200	1200	1200	0
110	20231031	170600	29892251	1200	1200	1200	1200	0
111	20231031	170500	29892251	1200	1200	1200	1200	0
112	20231031	170400	29892251	1200	1200	1200	1200	0
113	20231031	170300	29892251	1200	1200	1200	1200	0
114	20231031	170200	29892251	1200	1200	1200	1200	0
115	20231031	170100	29892251	1200	1200	1200	1200	0
116	20231031	170000	29892251	1200	1200	1200	1200	0
117	20231031	165900	29892251	1200	1200	1200	1200	0
118	20231031	165800	29892251	1200	1200	1200	1200	0
119	20231031	165700	29892251	1200	1200	1200	1200	0
120	20231031	165600	29892251	1200	1200	1200	1200	0
121	20231031	165500	29892251	1200	1200	1200	1200	0
122	20231031	165400	29892251	1200	1200	1200	1200	52
123	20231031	165300	29892251	1200	1200	1200	1200	0
124	20231031	165200	29892251	1200	1200	1200	1200	0
125	20231031	165100	29892251	1200	1200	1200	1200	0
126	20231031	165000	29892251	1200	1200	1200	1200	0
127	20231031	164900	29892251	1200	1200	1200	1200	0
128	20231031	164800	29892251	1200	1200	1200	1200	0
129	20231031	164700	29892251	1200	1200	1200	1200	0
130	20231031	164600	29892251	1200	1200	1200	1200	0
131	20231031	164500	29892251	1200	1200	1200	1200	0
132	20231031	164400	29892251	1200	1200	1200	1200	0
133	20231031	164300	29892251	1200	1200	1200	1200	0
134	20231031	164200	29892251	1200	1200	1200	1200	0
135	20231031	164100	29892251	1200	1200	1200	1200	0
136	20231031	164000	29892251	1200	1200	1200	1200	0
137	20231031	163900	29892251	1200	1200	1200	1200	0
138	20231031	163800	29892251	1200	1200	1200	1200	0
139	20231031	163700	29892251	1200	1200	1200	1200	0
140	20231031	163600	29892251	1200	1200	1200	1200	0
141	20231031	163500	29892251	1200	1200	1200	1200	0
142	20231031	163400	29892251	1200	1200	1200	1200	0
143	20231031	163300	29892251	1200	1200	1200	1200	0
144	20231031	163200	29892251	1200	1200	1200	1200	0
145	20231031	163100	29892251	1200	1200	1200	1200	0
146	20231031	163000	29892251	1200	1200	1200	1200	0
147	20231031	162900	29892251	1200	1200	1200	1200	0
148	20231031	162800	29892251	1200	1200	1200	1200	0
149	20231031	162700	29892251	1200	1200	1200	1200	0
150	20231031	162600	29892251	1200	1200	1200	1200	0
151	20231031	162500	29892251	1200	1200	1200	1200	0
152	20231031	162400	29892251	1200	1200	1200	1200	52
153	20231031	162300	29892251	1200	1200	1200	1200	0
154	20231031	162200	29892251	1200	1200	1200	1200	0
155	20231031	162100	29892251	1200	1200	1200	1200	0
156	20231031	162000	29892251	1200	1200	1200	1200	0
157	20231031	161900	29892251	1200	1200	1200	1200	0
158	20231031	161800	29892251	1200	1200	1200	1200	0
159	20231031	161700	29892251	1200	1200	1200	1200	0
160	20231031	161600	29892251	1200	1200	1200	1200	0
161	20231031	161500	29892251	1200	1200	1200	1200	0
162	20231031	161400	29892251	1200	1200	1200	1200	0
163	20231031	161300	29892251	1200	1200	1200	1200	0
164	20231031	161200	29892251	1200	1200	1200	1200	0
165	20231031	161100	29892251	1200	1200	1200	1200	0
166	20231031	161000	29892251	1200	1200	1200	1200	0
167	20231031	160900	29892251	1200	1200	1200	1200	0
168	20231031	160800	29892251	1200	1200	1200	1200	0
169	20231031	160700	29892251	1200	1200	1200	1200	0
170	20231031	160600	29892251	1200	1200	1200	1200	0
171	20231031	160500	29892251	1200	1200	1200	1200	0
172	20231031	160400	29892251	1200	1200	1200	1200	0
173	20231031	160300	29892251	1200	1200	1200	1200	0
174	20231031	160200	29892251	1200	1200	1200	1200	0
175	20231031	160100	29892251	1200	1200	1200	1200	0
176	20231031	160000	29892251	1200	1200	1200	1200	0
177	20231031	155900	29892251	1200	1200	1200	1200	0
178	20231031	155800	29892251	1200	1200	1200	1200	0
179	20231031	155700	29892251	1200	1200	1200	1200	0
180	20231031	155600	29892251	1200	1200	1200	1200	0
181	20231031	155500	29892251	1200	1200	1200	1200	0
182	20231031	155400	29892251	1200	1200	1200	1200	52
183	20231031	155300	29892251	1200	1200	1200	1200	0
184	20231031	155200	29892251	1200	1200	1200	1200	0
185	20231031	155100	29892251	1200	1200	1200	1200	0
186	20231031	155000	29892251	1200	1200	1200	1200	0
187	20231031	154900	29892251	1200	1200	1200	1200	0
188	20231031	154800	29892251	1200	1200	1200	1200	0
189	20231031	154700	29892251	1200	1200	1200	1200	0
190	20231031	154600	29892251	1200	1200	1200	1200	0
191	20231031	154500	29892251	1200	1200	1200	1200	0
192	20231031	154400	29892251	1200	1200	1200	1200	0
193	20231031	154300	29892251	1200	1200	1200	1200	0
194	20231031	154200	29892251	1200	1200	1200	1200	0
195	20231031	154100	29892251	1200	1200	1200	1200	0
196	20231031	154000	29892251	1200	1200	1200	1200	0
197	20231031	153900	29892251	1200	1200	1200	1200	0
198	20231031	153800	29892251	1200	1200	1200	1200	0
199	20231031	153700	29892251	1200	1200	1200	1200	0
200	20231031	153600	29892251	1200	1200	1200	1200	0
201	20231031	153500	29892251	1200	1200	1200	1200	0
202	20231031	153400	29892251	1200	1200	1200	1200	0
203	20231031	153300	29892251	1200	1200	1200	1200	0
204	20231031	153200	29892251	1200	1200	1200	1200	0
205	20231031	153100	29892251	1200	1200	1200	1200	0
206	20231031	153000	29892251	1200	1200	1200	1200	52
207	20231031	152900	29829851	1195	1195	1195	1195	0
208	20231031	152800	29829851	1195	1195	1195	1195	0
209	20231031	152700	29829851	1195	1195	1195	1195	0
210	20231031	152600	29829851	1195	1195	1195	1195	0
211	20231031	152500	29829851	1195	1195	1195	1195	0
212	20231031	152400	29829851	1195	1195	1195	1195	0
213	20231031	152300	29829851	1195	1195	1195	1195	0
214	20231031	152200	29829851	1195	1195	1195	1195	0
215	20231031	152100	29829851	1195	1195	1195	1195	0
216	20231031	152000	29829851	1195	1195	1195	1195	0
217	20231031	151900	29829851	1195	1195	1195	1195	0
218	20231031	151800	29829851	1195	1195	1195	1195	0
219	20231031	151700	29829851	1195	1195	1195	1195	0
220	20231031	151600	29829851	1195	1198	1198	1195	97
221	20231031	151500	29713651	1200	1200	1200	1200	0
222	20231031	151400	29713651	1200	1200	1200	1200	0
223	20231031	151300	29713651	1200	1200	1200	1200	0
224	20231031	151200	29713651	1200	1200	1200	1200	0
225	20231031	151100	29713651	1200	1200	1200	1200	0
226	20231031	151000	29713651	1200	1200	1200	1200	0
227	20231031	150900	29713651	1200	1200	1200	1200	0
228	20231031	150800	29713651	1200	1200	1200	1200	0
229	20231031	150700	29713651	1200	1200	1200	1200	0
230	20231031	150600	29713651	1200	1200	1200	1200	0
231	20231031	150500	29713651	1200	1200	1200	1200	0
232	20231031	150400	29713651	1200	1200	1200	1200	0
233	20231031	150300	29713651	1200	1200	1200	1200	83
234	20231031	150200	29614051	1200	1200	1200	1200	0
235	20231031	150100	29614051	1200	1200	1200	1200	0
236	20231031	150000	29614051	1200	1200	1200	1200	0
237	20231031	145900	29614051	1200	1200	1200	1200	0
238	20231031	145800	29614051	1200	1201	1201	1200	72
239	20231031	145700	29527582	1200	1200	1200	1200	0
240	20231031	145600	29527582	1200	1200	1200	1200	0
241	20231031	145500	29527582	1200	1200	1200	1200	0
242	20231031	145400	29527582	1200	1200	1200	1200	0
243	20231031	145300	29527582	1200	1200	1200	1200	0
244	20231031	145200	29527582	1200	1200	1200	1200	0
245	20231031	145100	29527582	1200	1200	1200	1200	0
246	20231031	145000	29527582	1200	1200	1200	1200	0
247	20231031	144900	29527582	1200	1200	1200	1200	0
248	20231031	144800	29527582	1200	1200	1200	1200	0
249	20231031	144700	29527582	1200	1200	1200	1200	0
250	20231031	144600	29527582	1200	1200	1200	1200	0
251	20231031	144500	29527582	1200	1200	1200	1200	0
252	20231031	144400	29527582	1200	1200	1200	1200	0
253	20231031	144300	29527582	1200	1200	1200	1200	0
254	20231031	144200	29527582	1200	1200	1200	1200	0
255	20231031	144100	29527582	1200	1200	1200	1200	310
256	20231031	144000	29155582	1200	1200	1200	1200	1
257	20231031	143900	29154382	1200	1202	1202	1200	41
258	20231031	143800	29105165	1208	1208	1208	1208	0
259	20231031	143700	29105165	1208	1208	1208	1208	0
260	20231031	143600	29105165	1208	1208	1208	1208	0
261	20231031	143500	29105165	1208	1208	1208	1208	0
262	20231031	143400	29105165	1208	1208	1208	1208	10
263	20231031	143300	29093085	1209	1209	1209	1209	0
264	20231031	143200	29093085	1209	1209	1209	1209	0
265	20231031	143100	29093085	1209	1209	1209	1209	0
266	20231031	143000	29093085	1209	1209	1209	1209	0
267	20231031	142900	29093085	1209	1209	1209	1209	0
268	20231031	142800	29093085	1209	1209	1209	1209	68
269	20231031	142700	29010873	1212	1212	1212	1212	0
270	20231031	142600	29010873	1212	1212	1212	1212	0
271	20231031	142500	29010873	1212	1212	1212	1212	0
272	20231031	142400	29010873	1212	1212	1212	1212	0
273	20231031	142300	29010873	1212	1212	1212	1212	0
274	20231031	142200	29010873	1212	1212	1212	1212	0
275	20231031	142100	29010873	1212	1212	1212	1212	0
276	20231031	142000	29010873	1212	1212	1212	1212	0
277	20231031	141900	29010873	1212	1212	1212	1212	0
278	20231031	141800	29010873	1212	1212	1212	1212	0
279	20231031	141700	29010873	1212	1212	1212	1212	0
280	20231031	141600	29010873	1212	1212	1212	1212	0
281	20231031	141500	29010873	1212	1212	1212	1212	0
282	20231031	141400	29010873	1212	1212	1212	1212	0
283	20231031	141300	29010873	1212	1212	1212	1212	0
284	20231031	141200	29010873	1212	1202	1212	1202	50
285	20231031	141100	28950539	1200	1200	1200	1200	660
286	20231031	141000	28158539	1199	1199	1199	1199	0
287	20231031	140900	28158539	1199	1199	1199	1199	0
288	20231031	140800	28158539	1199	1199	1199	1199	0
289	20231031	140700	28158539	1199	1199	1199	1199	0
290	20231031	140600	28158539	1199	1199	1199	1199	0
291	20231031	140500	28158539	1199	1199	1199	1199	0
292	20231031	140400	28158539	1199	1199	1199	1199	0
293	20231031	140300	28158539	1199	1199	1199	1199	0
294	20231031	140200	28158539	1199	1199	1199	1199	53
295	20231031	140100	28094992	1200	1200	1200	1200	0
296	20231031	140000	28094992	1200	1200	1200	1200	0
297	20231031	135900	28094992	1200	1200	1200	1200	0
298	20231031	135800	28094992	1200	1200	1200	1200	157
299	20231031	135700	27906592	1200	1199	1200	1199	72
300	20231031	135600	27820208	1197	1197	1197	1197	0
301	20231031	135500	27820208	1197	1197	1197	1197	0
302	20231031	135400	27820208	1197	1197	1197	1197	0
303	20231031	135300	27820208	1197	1197	1197	1197	1
304	20231031	135200	27819011	1198	1198	1198	1198	0
305	20231031	135100	27819011	1198	1198	1198	1198	0
306	20231031	135000	27819011	1198	1198	1198	1198	3
307	20231031	134900	27815417	1199	1199	1199	1199	0
308	20231031	134800	27815417	1199	1199	1199	1199	0
309	20231031	134700	27815417	1199	1199	1199	1199	0
310	20231031	134600	27815417	1199	1199	1199	1199	0
311	20231031	134500	27815417	1199	1199	1199	1199	0
312	20231031	134400	27815417	1199	1199	1199	1199	0
313	20231031	134300	27815417	1199	1199	1199	1199	0
314	20231031	134200	27815417	1199	1199	1199	1199	0
315	20231031	134100	27815417	1199	1199	1199	1199	0
316	20231031	134000	27815417	1199	1199	1199	1199	0
317	20231031	133900	27815417	1199	1199	1199	1199	0
318	20231031	133800	27815417	1199	1199	1199	1199	0
319	20231031	133700	27815417	1199	1199	1199	1199	0
320	20231031	133600	27815417	1199	1199	1199	1199	0
321	20231031	133500	27815417	1199	1199	1199	1199	0
322	20231031	133400	27815417	1199	1199	1199	1199	0
323	20231031	133300	27815417	1199	1199	1199	1199	0
324	20231031	133200	27815417	1199	1199	1199	1199	0
325	20231031	133100	27815417	1199	1199	1199	1199	0
326	20231031	133000	27815417	1199	1199	1199	1199	0
327	20231031	132900	27815417	1199	1199	1199	1199	0
328	20231031	132800	27815417	1199	1199	1199	1199	0
329	20231031	132700	27815417	1199	1199	1199	1199	0
330	20231031	132600	27815417	1199	1199	1199	1199	0
331	20231031	132500	27815417	1199	1199	1199	1199	0
332	20231031	132400	27815417	1199	1199	1199	1199	0
333	20231031	132300	27815417	1199	1199	1199	1199	0
334	20231031	132200	27815417	1199	1199	1199	1199	0
335	20231031	132100	27815417	1199	1199	1199	1199	1
336	20231031	132000	27814218	1200	1200	1200	1200	0
337	20231031	131900	27814218	1200	1200	1200	1200	0
338	20231031	131800	27814218	1200	1200	1200	1200	0
339	20231031	131700	27814218	1200	1200	1200	1200	0
340	20231031	131600	27814218	1200	1200	1200	1200	0
341	20231031	131500	27814218	1200	1200	1200	1200	0
342	20231031	131400	27814218	1200	1200	1200	1200	0
343	20231031	131300	27814218	1200	1200	1200	1200	0
344	20231031	131200	27814218	1200	1200	1200	1200	0
345	20231031	131100	27814218	1200	1200	1200	1200	0
346	20231031	131000	27814218	1200	1200	1200	1200	0
347	20231031	130900	27814218	1200	1200	1200	1200	0
348	20231031	130800	27814218	1200	1200	1200	1200	0
349	20231031	130700	27814218	1200	1200	1200	1200	0
350	20231031	130600	27814218	1200	1200	1200	1200	0
351	20231031	130500	27814218	1200	1200	1200	1200	0
352	20231031	130400	27814218	1200	1200	1200	1200	69
353	20231031	130300	27731418	1200	1200	1200	1200	0
354	20231031	130200	27731418	1200	1200	1200	1200	0
355	20231031	130100	27731418	1200	1200	1200	1200	0
356	20231031	130000	27731418	1200	1200	1200	1200	0
357	20231031	125900	27731418	1200	1200	1200	1200	0
358	20231031	125800	27731418	1200	1200	1200	1200	0
359	20231031	125700	27731418	1200	1200	1200	1200	630
360	20231031	125600	26975418	1201	1201	1201	1201	0
361	20231031	125500	26975418	1201	1201	1201	1201	0
362	20231031	125400	26975418	1201	1201	1201	1201	0
363	20231031	125300	26975418	1201	1201	1201	1201	0
364	20231031	125200	26975418	1201	1201	1201	1201	0
365	20231031	125100	26975418	1201	1201	1201	1201	0
366	20231031	125000	26975418	1201	1201	1201	1201	0
367	20231031	124900	26975418	1201	1201	1201	1201	0
368	20231031	124800	26975418	1201	1201	1201	1201	0
369	20231031	124700	26975418	1201	1201	1201	1201	0
370	20231031	124600	26975418	1201	1201	1201	1201	0
371	20231031	124500	26975418	1201	1201	1201	1201	0
372	20231031	124400	26975418	1201	1201	1201	1201	0
373	20231031	124300	26975418	1201	1201	1201	1201	0
374	20231031	124200	26975418	1201	1201	1201	1201	0
375	20231031	124100	26975418	1201	1201	1201	1201	0
376	20231031	124000	26975418	1201	1201	1201	1201	0
377	20231031	123900	26975418	1201	1201	1201	1201	1
378	20231031	123800	26974217	1201	1201	1201	1201	0
379	20231031	123700	26974217	1201	1201	1201	1201	0
380	20231031	123600	26974217	1201	1201	1201	1201	0
381	20231031	123500	26974217	1201	1201	1201	1201	0
382	20231031	123400	26974217	1201	1201	1201	1201	0
383	20231031	123300	26974217	1201	1201	1201	1201	0
384	20231031	123200	26974217	1201	1201	1201	1201	0
385	20231031	123100	26974217	1201	1201	1201	1201	0
386	20231031	123000	26974217	1201	1201	1201	1201	0
387	20231031	122900	26974217	1201	1201	1201	1201	0
388	20231031	122800	26974217	1201	1201	1201	1201	0
389	20231031	122700	26974217	1201	1201	1201	1201	0
390	20231031	122600	26974217	1201	1201	1201	1201	0
391	20231031	122500	26974217	1201	1201	1201	1201	0
392	20231031	122400	26974217	1201	1201	1201	1201	0
393	20231031	122300	26974217	1201	1201	1201	1201	1
394	20231031	122200	26973016	1200	1201	1201	1200	712
395	20231031	122100	26118615	1204	1204	1204	1204	0
396	20231031	122000	26118615	1204	1204	1204	1204	0
397	20231031	121900	26118615	1204	1204	1204	1204	0
398	20231031	121800	26118615	1204	1204	1204	1204	0
399	20231031	121700	26118615	1204	1204	1204	1204	328
400	20231031	121600	25723703	1204	1204	1204	1204	309
401	20231031	121500	25351667	1204	1204	1204	1204	0
402	20231031	121400	25351667	1204	1204	1204	1204	0
403	20231031	121300	25351667	1204	1204	1204	1204	0
404	20231031	121200	25351667	1204	1204	1204	1204	0
405	20231031	121100	25351667	1204	1204	1204	1204	0
406	20231031	121000	25351667	1204	1204	1204	1204	0
407	20231031	120900	25351667	1204	1204	1204	1204	51
408	20231031	120800	25290263	1204	1204	1204	1204	347
409	20231031	120700	24872475	1204	1204	1204	1204	0
410	20231031	120600	24872475	1204	1204	1204	1204	0
411	20231031	120500	24872475	1204	1204	1204	1204	0
412	20231031	120400	24872475	1204	1204	1204	1204	0
413	20231031	120300	24872475	1204	1204	1204	1204	0
414	20231031	120200	24872475	1204	1204	1204	1204	0
415	20231031	120100	24872475	1204	1204	1204	1204	0
416	20231031	120000	24872475	1204	1204	1204	1204	0
417	20231031	115900	24872475	1204	1204	1204	1204	0
418	20231031	115800	24872475	1204	1204	1204	1204	0
419	20231031	115700	24872475	1204	1203	1204	1203	383
420	20231031	115600	24411590	1203	1203	1203	1203	0
421	20231031	115500	24411590	1203	1203	1203	1203	1
422	20231031	115400	24410387	1205	1205	1205	1205	0
423	20231031	115300	24410387	1205	1205	1205	1205	0
424	20231031	115200	24410387	1205	1205	1205	1205	0
425	20231031	115100	24410387	1205	1205	1205	1205	0
426	20231031	115000	24410387	1205	1205	1205	1205	0
427	20231031	114900	24410387	1205	1205	1205	1205	0
428	20231031	114800	24410387	1205	1205	1205	1205	0
429	20231031	114700	24410387	1205	1205	1205	1205	0
430	20231031	114600	24410387	1205	1205	1205	1205	0
431	20231031	114500	24410387	1205	1205	1205	1205	0
432	20231031	114400	24410387	1205	1205	1205	1205	0
433	20231031	114300	24410387	1205	1203	1205	1203	1003
434	20231031	114200	23202695	1195	1195	1195	1195	0
435	20231031	114100	23202695	1195	1195	1195	1195	0
436	20231031	114000	23202695	1195	1195	1195	1195	0
437	20231031	113900	23202695	1195	1195	1195	1195	0
438	20231031	113800	23202695	1195	1205	1205	1195	460
439	20231031	113700	22651151	1210	1210	1210	1210	0
440	20231031	113600	22651151	1210	1210	1210	1210	0
441	20231031	113500	22651151	1210	1210	1210	1210	0
442	20231031	113400	22651151	1210	1210	1210	1210	0
443	20231031	113300	22651151	1210	1210	1210	1210	0
444	20231031	113200	22651151	1210	1210	1210	1210	9
445	20231031	113100	22640261	1215	1215	1215	1215	0
446	20231031	113000	22640261	1215	1215	1215	1215	0
447	20231031	112900	22640261	1215	1215	1215	1215	0
448	20231031	112800	22640261	1215	1215	1215	1215	0
449	20231031	112700	22640261	1215	1215	1215	1215	0
450	20231031	112600	22640261	1215	1215	1215	1215	0
451	20231031	112500	22640261	1215	1215	1215	1215	0
452	20231031	112400	22640261	1215	1215	1215	1215	0
453	20231031	112300	22640261	1215	1215	1215	1215	0
454	20231031	112200	22640261	1215	1212	1215	1212	2782
455	20231031	112100	19262774	1212	1212	1212	1212	0
456	20231031	112000	19262774	1212	1212	1212	1212	0
457	20231031	111900	19262774	1212	1212	1212	1212	0
458	20231031	111800	19262774	1212	1212	1212	1212	0
459	20231031	111700	19262774	1212	1212	1212	1212	0
460	20231031	111600	19262774	1212	1212	1212	1212	0
461	20231031	111500	19262774	1212	1212	1212	1212	0
462	20231031	111400	19262774	1212	1212	1212	1212	0
463	20231031	111300	19262774	1212	1212	1212	1212	0
464	20231031	111200	19262774	1212	1212	1212	1212	0
465	20231031	111100	19262774	1212	1212	1212	1212	0
466	20231031	111000	19262774	1212	1212	1212	1212	125
467	20231031	110900	19111274	1212	1212	1212	1212	0
468	20231031	110800	19111274	1212	1205	1212	1205	445
469	20231031	110700	18573440	1200	1200	1200	1200	0
470	20231031	110600	18573440	1200	1200	1200	1200	65
471	20231031	110500	18495440	1200	1200	1200	1200	0
472	20231031	110400	18495440	1200	1200	1200	1200	0
473	20231031	110300	18495440	1200	1200	1200	1200	9
474	20231031	110200	18484640	1200	1200	1200	1200	0
475	20231031	110100	18484640	1200	1200	1200	1200	1
476	20231031	110000	18483440	1200	1200	1200	1200	0
477	20231031	105900	18483440	1200	1200	1200	1200	0
478	20231031	105800	18483440	1200	1200	1200	1200	0
479	20231031	105700	18483440	1200	1200	1200	1200	0
480	20231031	105600	18483440	1200	1200	1200	1200	0
481	20231031	105500	18483440	1200	1200	1200	1200	0
482	20231031	105400	18483440	1200	1200	1200	1200	0
483	20231031	105300	18483440	1200	1200	1200	1200	0
484	20231031	105200	18483440	1200	1200	1200	1200	1
485	20231031	105100	18482240	1210	1210	1210	1210	0
486	20231031	105000	18482240	1210	1200	1210	1200	999
487	20231031	104900	17276560	1195	1195	1195	1195	0
488	20231031	104800	17276560	1195	1195	1195	1195	0
489	20231031	104700	17276560	1195	1195	1195	1195	0
490	20231031	104600	17276560	1195	1195	1195	1195	0
491	20231031	104500	17276560	1195	1195	1195	1195	0
492	20231031	104400	17276560	1195	1195	1195	1195	0
493	20231031	104300	17276560	1195	1195	1195	1195	0
494	20231031	104200	17276560	1195	1195	1195	1195	0
495	20231031	104100	17276560	1195	1195	1195	1195	0
496	20231031	104000	17276560	1195	1195	1195	1195	0
497	20231031	103900	17276560	1195	1195	1195	1195	0
498	20231031	103800	17276560	1195	1195	1195	1195	1088
499	20231031	103700	15976400	1195	1195	1195	1195	951
500	20231031	103600	14839955	1195	1194	1195	1194	1752
501	20231031	103500	12746352	1195	1195	1195	1195	0
502	20231031	103400	12746352	1195	1195	1195	1195	38
503	20231031	103300	12700942	1193	1193	1193	1193	0
504	20231031	103200	12700942	1193	1197	1197	1193	1068
505	20231031	103100	11425844	1200	1200	1200	1200	0
506	20231031	103000	11425844	1200	1200	1200	1200	2
507	20231031	102900	11423444	1198	1198	1198	1198	0
508	20231031	102800	11423444	1198	1198	1198	1198	31
509	20231031	102700	11386306	1198	1198	1198	1198	0
510	20231031	102600	11386306	1198	1198	1198	1198	1
511	20231031	102500	11385108	1198	1198	1198	1198	0
512	20231031	102400	11385108	1198	1198	1198	1198	0
513	20231031	102300	11385108	1198	1198	1198	1198	0
514	20231031	102200	11385108	1198	1198	1198	1198	0
515	20231031	102100	11385108	1198	1198	1198	1198	41
516	20231031	102000	11335990	1198	1198	1198	1198	71
517	20231031	101900	11250932	1198	1198	1198	1198	0
518	20231031	101800	11250932	1198	1198	1198	1198	0
519	20231031	101700	11250932	1198	1198	1198	1198	0
520	20231031	101600	11250932	1198	1198	1198	1198	2
521	20231031	101500	11248536	1200	1200	1200	1200	20
522	20231031	101400	11224536	1199	1199	1199	1199	0
523	20231031	101300	11224536	1199	1199	1199	1199	0
524	20231031	101200	11224536	1199	1199	1199	1199	0
525	20231031	101100	11224536	1199	1199	1199	1199	0
526	20231031	101000	11224536	1199	1199	1199	1199	0
527	20231031	100900	11224536	1199	1199	1199	1199	0
528	20231031	100800	11224536	1199	1199	1199	1199	0
529	20231031	100700	11224536	1199	1199	1199	1199	0
530	20231031	100600	11224536	1199	1199	1199	1199	0
531	20231031	100500	11224536	1199	1199	1199	1199	0
532	20231031	100400	11224536	1199	1199	1199	1199	0
533	20231031	100300	11224536	1199	1199	1199	1199	0
534	20231031	100200	11224536	1199	1199	1199	1199	2
535	20231031	100100	11222138	1200	1200	1200	1200	100
536	20231031	100000	11102138	1200	1200	1200	1200	0
537	20231031	095900	11102138	1200	1200	1200	1200	0
538	20231031	095800	11102138	1200	1200	1200	1200	0
539	20231031	095700	11102138	1200	1200	1200	1200	0
540	20231031	095600	11102138	1200	1203	1203	1200	4800
541	20231031	095500	5339936	1203	1203	1203	1203	0
542	20231031	095400	5339936	1203	1203	1203	1203	0
543	20231031	095300	5339936	1203	1203	1203	1203	0
544	20231031	095200	5339936	1203	1203	1203	1203	0
545	20231031	095100	5339936	1203	1203	1203	1203	0
546	20231031	095000	5339936	1203	1203	1203	1203	0
547	20231031	094900	5339936	1203	1203	1203	1203	0
548	20231031	094800	5339936	1203	1203	1203	1203	0
549	20231031	094700	5339936	1203	1203	1203	1203	0
550	20231031	094600	5339936	1203	1203	1203	1203	0
551	20231031	094500	5339936	1203	1203	1203	1203	0
552	20231031	094400	5339936	1203	1203	1203	1203	1
553	20231031	094300	5338733	1202	1202	1202	1202	0
554	20231031	094200	5338733	1202	1203	1203	1202	202
555	20231031	094100	5095869	1205	1205	1205	1205	0
556	20231031	094000	5095869	1205	1205	1205	1205	0
557	20231031	093900	5095869	1205	1206	1206	1205	410
558	20231031	093800	4601784	1206	1206	1206	1206	0
559	20231031	093700	4601784	1206	1206	1206	1206	646
560	20231031	093600	3822708	1205	1205	1205	1205	0
561	20231031	093500	3822708	1205	1205	1205	1205	281
562	20231031	093400	3484103	1206	1206	1206	1206	109
563	20231031	093300	3352649	1206	1206	1206	1206	2
564	20231031	093200	3350237	1206	1206	1206	1206	0
565	20231031	093100	3350237	1206	1206	1206	1206	7
566	20231031	093000	3341795	1205	1205	1205	1205	0
567	20231031	092900	3341795	1205	1205	1205	1205	11
568	20231031	092800	3328540	1206	1206	1206	1206	280
569	20231031	092700	2990860	1214	1214	1214	1214	0
570	20231031	092600	2990860	1214	1214	1214	1214	0
571	20231031	092500	2990860	1214	1214	1214	1214	0
572	20231031	092400	2990860	1214	1214	1214	1214	0
573	20231031	092300	2990860	1214	1214	1214	1214	0
574	20231031	092200	2990860	1214	1214	1214	1214	10
575	20231031	092100	2978720	1214	1214	1214	1214	0
576	20231031	092000	2978720	1214	1212	1214	1212	728
577	20231031	091900	2096332	1215	1215	1215	1215	0
578	20231031	091800	2096332	1215	1215	1215	1215	0
579	20231031	091700	2096332	1215	1215	1215	1215	0
580	20231031	091600	2096332	1215	1215	1215	1215	0
581	20231031	091500	2096332	1215	1215	1215	1215	0
582	20231031	091400	2096332	1215	1215	1215	1215	0
583	20231031	091300	2096332	1215	1215	1215	1215	0
584	20231031	091200	2096332	1215	1215	1215	1215	0
585	20231031	091100	2096332	1215	1215	1215	1215	1
586	20231031	091000	2095117	1215	1215	1215	1215	40
587	20231031	090900	2046517	1215	1215	1215	1215	1
588	20231031	090800	2045302	1215	1215	1215	1215	1
589	20231031	090700	2044087	1215	1215	1215	1215	1
590	20231031	090600	2042872	1215	1215	1215	1215	1
591	20231031	090500	2041657	1215	1215	1215	1215	0
592	20231031	090400	2041657	1215	1215	1215	1215	1
593	20231031	090300	2040442	1215	1215	1215	1215	1
594	20231031	090200	2039227	1210	1210	1210	1210	12
595	20231031	090100	2024707	1206	1210	1210	1206	443
596	20231031	090000	1490441	1211	1215	1215	1211	1227