KissMeData/037230/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	192000	18815488	1867	1867	1867	1867	305
3	20231031	191900	18815488	1867	1867	1867	1867	0
4	20231031	191800	18815488	1867	1867	1867	1867	0
5	20231031	191700	18815488	1867	1867	1867	1867	0
6	20231031	191600	18815488	1867	1867	1867	1867	0
7	20231031	191500	18815488	1867	1867	1867	1867	0
8	20231031	191400	18815488	1867	1867	1867	1867	0
9	20231031	191300	18815488	1867	1867	1867	1867	0
10	20231031	191200	18815488	1867	1867	1867	1867	0
11	20231031	191100	18815488	1867	1867	1867	1867	0
12	20231031	191000	18815488	1867	1867	1867	1867	0
13	20231031	190900	18815488	1867	1867	1867	1867	0
14	20231031	190800	18815488	1867	1867	1867	1867	0
15	20231031	190700	18815488	1867	1867	1867	1867	0
16	20231031	190600	18815488	1867	1867	1867	1867	0
17	20231031	190500	18815488	1867	1867	1867	1867	0
18	20231031	190400	18815488	1867	1867	1867	1867	0
19	20231031	190300	18815488	1867	1867	1867	1867	0
20	20231031	190200	18815488	1867	1867	1867	1867	0
21	20231031	190100	18815488	1867	1867	1867	1867	0
22	20231031	190000	18815488	1867	1867	1867	1867	0
23	20231031	185900	18815488	1867	1867	1867	1867	0
24	20231031	185800	18815488	1867	1867	1867	1867	0
25	20231031	185700	18815488	1867	1867	1867	1867	0
26	20231031	185600	18815488	1867	1867	1867	1867	0
27	20231031	185500	18815488	1867	1867	1867	1867	0
28	20231031	185400	18815488	1867	1867	1867	1867	0
29	20231031	185300	18815488	1867	1867	1867	1867	0
30	20231031	185200	18815488	1867	1867	1867	1867	0
31	20231031	185100	18815488	1867	1867	1867	1867	0
32	20231031	185000	18815488	1867	1867	1867	1867	305
33	20231031	184900	18815488	1867	1867	1867	1867	0
34	20231031	184800	18815488	1867	1867	1867	1867	0
35	20231031	184700	18815488	1867	1867	1867	1867	0
36	20231031	184600	18815488	1867	1867	1867	1867	0
37	20231031	184500	18815488	1867	1867	1867	1867	0
38	20231031	184400	18815488	1867	1867	1867	1867	0
39	20231031	184300	18815488	1867	1867	1867	1867	0
40	20231031	184200	18815488	1867	1867	1867	1867	0
41	20231031	184100	18815488	1867	1867	1867	1867	0
42	20231031	184000	18815488	1867	1867	1867	1867	0
43	20231031	183900	18815488	1867	1867	1867	1867	0
44	20231031	183800	18815488	1867	1867	1867	1867	0
45	20231031	183700	18815488	1867	1867	1867	1867	0
46	20231031	183600	18815488	1867	1867	1867	1867	0
47	20231031	183500	18815488	1867	1867	1867	1867	0
48	20231031	183400	18815488	1867	1867	1867	1867	0
49	20231031	183300	18815488	1867	1867	1867	1867	0
50	20231031	183200	18815488	1867	1867	1867	1867	0
51	20231031	183100	18815488	1867	1867	1867	1867	0
52	20231031	183000	18815488	1867	1867	1867	1867	0
53	20231031	182900	18815488	1867	1867	1867	1867	0
54	20231031	182800	18815488	1867	1867	1867	1867	0
55	20231031	182700	18815488	1867	1867	1867	1867	0
56	20231031	182600	18815488	1867	1867	1867	1867	0
57	20231031	182500	18815488	1867	1867	1867	1867	0
58	20231031	182400	18815488	1867	1867	1867	1867	0
59	20231031	182300	18815488	1867	1867	1867	1867	0
60	20231031	182200	18815488	1867	1867	1867	1867	0
61	20231031	182100	18815488	1867	1867	1867	1867	0
62	20231031	182000	18815488	1867	1867	1867	1867	305
63	20231031	181900	18815488	1867	1867	1867	1867	0
64	20231031	181800	18815488	1867	1867	1867	1867	0
65	20231031	181700	18815488	1867	1867	1867	1867	0
66	20231031	181600	18815488	1867	1867	1867	1867	0
67	20231031	181500	18815488	1867	1867	1867	1867	0
68	20231031	181400	18815488	1867	1867	1867	1867	0
69	20231031	181300	18815488	1867	1867	1867	1867	0
70	20231031	181200	18815488	1867	1867	1867	1867	0
71	20231031	181100	18815488	1867	1867	1867	1867	0
72	20231031	181000	18815488	1867	1867	1867	1867	0
73	20231031	180900	18815488	1867	1867	1867	1867	0
74	20231031	180800	18815488	1867	1867	1867	1867	0
75	20231031	180700	18815488	1867	1867	1867	1867	0
76	20231031	180600	18815488	1867	1867	1867	1867	0
77	20231031	180500	18815488	1867	1867	1867	1867	0
78	20231031	180400	18815488	1867	1867	1867	1867	0
79	20231031	180300	18815488	1867	1867	1867	1867	0
80	20231031	180200	18815488	1867	1867	1867	1867	0
81	20231031	180100	18815488	1867	1867	1867	1867	0
82	20231031	180000	18815488	1867	1867	1867	1867	0
83	20231031	175900	18815488	1867	1867	1867	1867	0
84	20231031	175800	18815488	1867	1867	1867	1867	0
85	20231031	175700	18815488	1867	1867	1867	1867	0
86	20231031	175600	18815488	1867	1867	1867	1867	0
87	20231031	175500	18815488	1867	1867	1867	1867	0
88	20231031	175400	18815488	1867	1867	1867	1867	0
89	20231031	175300	18815488	1867	1867	1867	1867	0
90	20231031	175200	18815488	1867	1867	1867	1867	0
91	20231031	175100	18815488	1867	1867	1867	1867	0
92	20231031	175000	18815488	1867	1867	1867	1867	305
93	20231031	174900	18815488	1867	1867	1867	1867	0
94	20231031	174800	18815488	1867	1867	1867	1867	0
95	20231031	174700	18815488	1867	1867	1867	1867	0
96	20231031	174600	18815488	1867	1867	1867	1867	0
97	20231031	174500	18815488	1867	1867	1867	1867	0
98	20231031	174400	18815488	1867	1867	1867	1867	0
99	20231031	174300	18815488	1867	1867	1867	1867	0
100	20231031	174200	18815488	1867	1867	1867	1867	0
101	20231031	174100	18815488	1867	1867	1867	1867	0
102	20231031	174000	18815488	1867	1867	1867	1867	0
103	20231031	173900	18815488	1867	1867	1867	1867	0
104	20231031	173800	18815488	1867	1867	1867	1867	0
105	20231031	173700	18815488	1867	1867	1867	1867	0
106	20231031	173600	18815488	1867	1867	1867	1867	0
107	20231031	173500	18815488	1867	1867	1867	1867	0
108	20231031	173400	18815488	1867	1867	1867	1867	0
109	20231031	173300	18815488	1867	1867	1867	1867	0
110	20231031	173200	18815488	1867	1867	1867	1867	0
111	20231031	173100	18815488	1867	1867	1867	1867	0
112	20231031	173000	18815488	1867	1867	1867	1867	0
113	20231031	172900	18815488	1867	1867	1867	1867	0
114	20231031	172800	18815488	1867	1867	1867	1867	0
115	20231031	172700	18815488	1867	1867	1867	1867	0
116	20231031	172600	18815488	1867	1867	1867	1867	0
117	20231031	172500	18815488	1867	1867	1867	1867	0
118	20231031	172400	18815488	1867	1867	1867	1867	0
119	20231031	172300	18815488	1867	1867	1867	1867	0
120	20231031	172200	18815488	1867	1867	1867	1867	0
121	20231031	172100	18815488	1867	1867	1867	1867	0
122	20231031	172000	18815488	1867	1867	1867	1867	305
123	20231031	171900	18815488	1867	1867	1867	1867	0
124	20231031	171800	18815488	1867	1867	1867	1867	0
125	20231031	171700	18815488	1867	1867	1867	1867	0
126	20231031	171600	18815488	1867	1867	1867	1867	0
127	20231031	171500	18815488	1867	1867	1867	1867	0
128	20231031	171400	18815488	1867	1867	1867	1867	0
129	20231031	171300	18815488	1867	1867	1867	1867	0
130	20231031	171200	18815488	1867	1867	1867	1867	0
131	20231031	171100	18815488	1867	1867	1867	1867	0
132	20231031	171000	18815488	1867	1867	1867	1867	0
133	20231031	170900	18815488	1867	1867	1867	1867	0
134	20231031	170800	18815488	1867	1867	1867	1867	0
135	20231031	170700	18815488	1867	1867	1867	1867	0
136	20231031	170600	18815488	1867	1867	1867	1867	0
137	20231031	170500	18815488	1867	1867	1867	1867	0
138	20231031	170400	18815488	1867	1867	1867	1867	0
139	20231031	170300	18815488	1867	1867	1867	1867	0
140	20231031	170200	18815488	1867	1867	1867	1867	0
141	20231031	170100	18815488	1867	1867	1867	1867	0
142	20231031	170000	18815488	1867	1867	1867	1867	0
143	20231031	165900	18815488	1867	1867	1867	1867	0
144	20231031	165800	18815488	1867	1867	1867	1867	0
145	20231031	165700	18815488	1867	1867	1867	1867	0
146	20231031	165600	18815488	1867	1867	1867	1867	0
147	20231031	165500	18815488	1867	1867	1867	1867	0
148	20231031	165400	18815488	1867	1867	1867	1867	0
149	20231031	165300	18815488	1867	1867	1867	1867	0
150	20231031	165200	18815488	1867	1867	1867	1867	0
151	20231031	165100	18815488	1867	1867	1867	1867	0
152	20231031	165000	18815488	1867	1867	1867	1867	305
153	20231031	164900	18815488	1867	1867	1867	1867	0
154	20231031	164800	18815488	1867	1867	1867	1867	0
155	20231031	164700	18815488	1867	1867	1867	1867	0
156	20231031	164600	18815488	1867	1867	1867	1867	0
157	20231031	164500	18815488	1867	1867	1867	1867	0
158	20231031	164400	18815488	1867	1867	1867	1867	0
159	20231031	164300	18815488	1867	1867	1867	1867	0
160	20231031	164200	18815488	1867	1867	1867	1867	0
161	20231031	164100	18815488	1867	1867	1867	1867	0
162	20231031	164000	18815488	1867	1867	1867	1867	0
163	20231031	163900	18815488	1867	1867	1867	1867	0
164	20231031	163800	18815488	1867	1867	1867	1867	0
165	20231031	163700	18815488	1867	1867	1867	1867	0
166	20231031	163600	18815488	1867	1867	1867	1867	0
167	20231031	163500	18815488	1867	1867	1867	1867	0
168	20231031	163400	18815488	1867	1867	1867	1867	0
169	20231031	163300	18815488	1867	1867	1867	1867	0
170	20231031	163200	18815488	1867	1867	1867	1867	0
171	20231031	163100	18815488	1867	1867	1867	1867	0
172	20231031	163000	18815488	1867	1867	1867	1867	0
173	20231031	162900	18815488	1867	1867	1867	1867	0
174	20231031	162800	18815488	1867	1867	1867	1867	0
175	20231031	162700	18815488	1867	1867	1867	1867	0
176	20231031	162600	18815488	1867	1867	1867	1867	0
177	20231031	162500	18815488	1867	1867	1867	1867	0
178	20231031	162400	18815488	1867	1867	1867	1867	0
179	20231031	162300	18815488	1867	1867	1867	1867	0
180	20231031	162200	18815488	1867	1867	1867	1867	0
181	20231031	162100	18815488	1867	1867	1867	1867	0
182	20231031	162000	18815488	1867	1867	1867	1867	305
183	20231031	161900	18815488	1867	1867	1867	1867	0
184	20231031	161800	18815488	1867	1867	1867	1867	0
185	20231031	161700	18815488	1867	1867	1867	1867	0
186	20231031	161600	18815488	1867	1867	1867	1867	0
187	20231031	161500	18815488	1867	1867	1867	1867	0
188	20231031	161400	18815488	1867	1867	1867	1867	0
189	20231031	161300	18815488	1867	1867	1867	1867	0
190	20231031	161200	18815488	1867	1867	1867	1867	0
191	20231031	161100	18815488	1867	1867	1867	1867	0
192	20231031	161000	18815488	1867	1867	1867	1867	0
193	20231031	160900	18815488	1867	1867	1867	1867	0
194	20231031	160800	18815488	1867	1867	1867	1867	0
195	20231031	160700	18815488	1867	1867	1867	1867	0
196	20231031	160600	18815488	1867	1867	1867	1867	0
197	20231031	160500	18815488	1867	1867	1867	1867	0
198	20231031	160400	18815488	1867	1867	1867	1867	0
199	20231031	160300	18815488	1867	1867	1867	1867	0
200	20231031	160200	18815488	1867	1867	1867	1867	0
201	20231031	160100	18815488	1867	1867	1867	1867	0
202	20231031	160000	18815488	1867	1867	1867	1867	0
203	20231031	155900	18815488	1867	1867	1867	1867	0
204	20231031	155800	18815488	1867	1867	1867	1867	0
205	20231031	155700	18815488	1867	1867	1867	1867	0
206	20231031	155600	18815488	1867	1867	1867	1867	0
207	20231031	155500	18815488	1867	1867	1867	1867	0
208	20231031	155400	18815488	1867	1867	1867	1867	0
209	20231031	155300	18815488	1867	1867	1867	1867	0
210	20231031	155200	18815488	1867	1867	1867	1867	0
211	20231031	155100	18815488	1867	1867	1867	1867	0
212	20231031	155000	18815488	1867	1867	1867	1867	305
213	20231031	154900	18815488	1867	1867	1867	1867	0
214	20231031	154800	18815488	1867	1867	1867	1867	0
215	20231031	154700	18815488	1867	1867	1867	1867	0
216	20231031	154600	18815488	1867	1867	1867	1867	0
217	20231031	154500	18815488	1867	1867	1867	1867	0
218	20231031	154400	18815488	1867	1867	1867	1867	0
219	20231031	154300	18815488	1867	1867	1867	1867	0
220	20231031	154200	18815488	1867	1867	1867	1867	0
221	20231031	154100	18815488	1867	1867	1867	1867	0
222	20231031	154000	18815488	1867	1867	1867	1867	0
223	20231031	153900	18815488	1867	1867	1867	1867	0
224	20231031	153800	18815488	1867	1867	1867	1867	0
225	20231031	153700	18815488	1867	1867	1867	1867	0
226	20231031	153600	18815488	1867	1867	1867	1867	0
227	20231031	153500	18815488	1867	1867	1867	1867	0
228	20231031	153400	18815488	1867	1867	1867	1867	0
229	20231031	153300	18815488	1867	1867	1867	1867	0
230	20231031	153200	18815488	1867	1867	1867	1867	0
231	20231031	153100	18815488	1867	1867	1867	1867	0
232	20231031	153000	18815488	1867	1867	1867	1867	305
233	20231031	152900	18246053	1867	1867	1867	1867	0
234	20231031	152800	18246053	1867	1867	1867	1867	0
235	20231031	152700	18246053	1867	1867	1867	1867	0
236	20231031	152600	18246053	1867	1867	1867	1867	0
237	20231031	152500	18246053	1867	1867	1867	1867	0
238	20231031	152400	18246053	1867	1867	1867	1867	0
239	20231031	152300	18246053	1867	1867	1867	1867	0
240	20231031	152200	18246053	1867	1867	1867	1867	0
241	20231031	152100	18246053	1867	1867	1867	1867	0
242	20231031	152000	18246053	1867	1867	1867	1867	0
243	20231031	151900	18246053	1867	1867	1867	1867	0
244	20231031	151800	18246053	1867	1867	1867	1867	0
245	20231031	151700	18246053	1867	1867	1867	1867	0
246	20231031	151600	18246053	1867	1866	1867	1866	5
247	20231031	151500	18236719	1867	1867	1867	1867	0
248	20231031	151400	18236719	1867	1867	1867	1867	0
249	20231031	151300	18236719	1867	1867	1867	1867	0
250	20231031	151200	18236719	1867	1867	1867	1867	0
251	20231031	151100	18236719	1867	1867	1867	1867	0
252	20231031	151000	18236719	1867	1867	1867	1867	0
253	20231031	150900	18236719	1867	1867	1867	1867	0
254	20231031	150800	18236719	1867	1867	1867	1867	70
255	20231031	150700	18106029	1867	1867	1867	1867	0
256	20231031	150600	18106029	1867	1867	1867	1867	0
257	20231031	150500	18106029	1867	1867	1867	1867	0
258	20231031	150400	18106029	1867	1867	1867	1867	0
259	20231031	150300	18106029	1867	1867	1867	1867	0
260	20231031	150200	18106029	1867	1867	1867	1867	0
261	20231031	150100	18106029	1867	1867	1867	1867	0
262	20231031	150000	18106029	1867	1867	1867	1867	0
263	20231031	145900	18106029	1867	1867	1867	1867	0
264	20231031	145800	18106029	1867	1867	1867	1867	0
265	20231031	145700	18106029	1867	1867	1867	1867	0
266	20231031	145600	18106029	1867	1867	1867	1867	0
267	20231031	145500	18106029	1867	1867	1867	1867	0
268	20231031	145400	18106029	1867	1867	1867	1867	1
269	20231031	145300	18104162	1865	1862	1865	1862	2
270	20231031	145200	18100435	1860	1860	1860	1860	0
271	20231031	145100	18100435	1860	1860	1860	1860	475
272	20231031	145000	17216935	1860	1860	1860	1860	62
273	20231031	144900	17101615	1860	1860	1860	1860	0
274	20231031	144800	17101615	1860	1860	1860	1860	0
275	20231031	144700	17101615	1860	1860	1860	1860	0
276	20231031	144600	17101615	1860	1860	1860	1860	0
277	20231031	144500	17101615	1860	1860	1860	1860	0
278	20231031	144400	17101615	1860	1860	1860	1860	0
279	20231031	144300	17101615	1860	1860	1860	1860	0
280	20231031	144200	17101615	1860	1860	1860	1860	0
281	20231031	144100	17101615	1860	1860	1860	1860	0
282	20231031	144000	17101615	1860	1860	1860	1860	0
283	20231031	143900	17101615	1860	1860	1860	1860	20
284	20231031	143800	17064415	1845	1849	1849	1845	759
285	20231031	143700	15663625	1860	1860	1860	1860	0
286	20231031	143600	15663625	1860	1860	1860	1860	0
287	20231031	143500	15663625	1860	1860	1860	1860	0
288	20231031	143400	15663625	1860	1860	1860	1860	0
289	20231031	143300	15663625	1860	1860	1860	1860	0
290	20231031	143200	15663625	1860	1860	1860	1860	0
291	20231031	143100	15663625	1860	1860	1860	1860	0
292	20231031	143000	15663625	1860	1860	1860	1860	0
293	20231031	142900	15663625	1860	1860	1860	1860	0
294	20231031	142800	15663625	1860	1860	1860	1860	0
295	20231031	142700	15663625	1860	1860	1860	1860	0
296	20231031	142600	15663625	1860	1860	1860	1860	0
297	20231031	142500	15663625	1860	1860	1860	1860	0
298	20231031	142400	15663625	1860	1860	1860	1860	0
299	20231031	142300	15663625	1860	1860	1860	1860	0
300	20231031	142200	15663625	1860	1860	1860	1860	0
301	20231031	142100	15663625	1860	1860	1860	1860	0
302	20231031	142000	15663625	1860	1860	1860	1860	0
303	20231031	141900	15663625	1860	1860	1860	1860	0
304	20231031	141800	15663625	1860	1860	1860	1860	0
305	20231031	141700	15663625	1860	1860	1860	1860	0
306	20231031	141600	15663625	1860	1860	1860	1860	0
307	20231031	141500	15663625	1860	1860	1860	1860	0
308	20231031	141400	15663625	1860	1860	1860	1860	0
309	20231031	141300	15663625	1860	1860	1860	1860	0
310	20231031	141200	15663625	1860	1860	1860	1860	0
311	20231031	141100	15663625	1860	1860	1860	1860	0
312	20231031	141000	15663625	1860	1860	1860	1860	0
313	20231031	140900	15663625	1860	1860	1860	1860	0
314	20231031	140800	15663625	1860	1860	1860	1860	1
315	20231031	140700	15661765	1865	1865	1865	1865	0
316	20231031	140600	15661765	1865	1865	1865	1865	0
317	20231031	140500	15661765	1865	1865	1865	1865	0
318	20231031	140400	15661765	1865	1865	1865	1865	0
319	20231031	140300	15661765	1865	1865	1865	1865	0
320	20231031	140200	15661765	1865	1865	1865	1865	0
321	20231031	140100	15661765	1865	1865	1865	1865	0
322	20231031	140000	15661765	1865	1865	1865	1865	0
323	20231031	135900	15661765	1865	1865	1865	1865	0
324	20231031	135800	15661765	1865	1865	1865	1865	1
325	20231031	135700	15659900	1846	1846	1846	1846	0
326	20231031	135600	15659900	1846	1846	1846	1846	0
327	20231031	135500	15659900	1846	1846	1846	1846	0
328	20231031	135400	15659900	1846	1846	1846	1846	0
329	20231031	135300	15659900	1846	1846	1846	1846	0
330	20231031	135200	15659900	1846	1848	1848	1846	292
331	20231031	135100	15120661	1849	1850	1850	1849	3
332	20231031	135000	15115112	1851	1851	1851	1851	1
333	20231031	134900	15113261	1867	1867	1867	1867	0
334	20231031	134800	15113261	1867	1867	1867	1867	0
335	20231031	134700	15113261	1867	1867	1867	1867	0
336	20231031	134600	15113261	1867	1867	1867	1867	0
337	20231031	134500	15113261	1867	1867	1867	1867	0
338	20231031	134400	15113261	1867	1867	1867	1867	0
339	20231031	134300	15113261	1867	1867	1867	1867	0
340	20231031	134200	15113261	1867	1867	1867	1867	0
341	20231031	134100	15113261	1867	1867	1867	1867	0
342	20231031	134000	15113261	1867	1867	1867	1867	0
343	20231031	133900	15113261	1867	1867	1867	1867	0
344	20231031	133800	15113261	1867	1867	1867	1867	0
345	20231031	133700	15113261	1867	1867	1867	1867	0
346	20231031	133600	15113261	1867	1867	1867	1867	0
347	20231031	133500	15113261	1867	1867	1867	1867	0
348	20231031	133400	15113261	1867	1867	1867	1867	0
349	20231031	133300	15113261	1867	1867	1867	1867	0
350	20231031	133200	15113261	1867	1867	1867	1867	0
351	20231031	133100	15113261	1867	1867	1867	1867	1
352	20231031	133000	15111394	1867	1867	1867	1867	0
353	20231031	132900	15111394	1867	1867	1867	1867	0
354	20231031	132800	15111394	1867	1867	1867	1867	1
355	20231031	132700	15109527	1863	1863	1863	1863	0
356	20231031	132600	15109527	1863	1863	1863	1863	1
357	20231031	132500	15107664	1867	1867	1867	1867	0
358	20231031	132400	15107664	1867	1867	1867	1867	0
359	20231031	132300	15107664	1867	1867	1867	1867	0
360	20231031	132200	15107664	1867	1867	1867	1867	0
361	20231031	132100	15107664	1867	1867	1867	1867	0
362	20231031	132000	15107664	1867	1867	1867	1867	0
363	20231031	131900	15107664	1867	1867	1867	1867	0
364	20231031	131800	15107664	1867	1867	1867	1867	0
365	20231031	131700	15107664	1867	1867	1867	1867	0
366	20231031	131600	15107664	1867	1867	1867	1867	0
367	20231031	131500	15107664	1867	1867	1867	1867	0
368	20231031	131400	15107664	1867	1862	1867	1862	10
369	20231031	131300	15089039	1863	1865	1865	1863	421
370	20231031	131200	14304714	1865	1865	1865	1865	0
371	20231031	131100	14304714	1865	1862	1865	1861	47
372	20231031	131000	14217191	1861	1858	1861	1858	23
373	20231031	130900	14174437	1848	1848	1848	1848	0
374	20231031	130800	14174437	1848	1848	1848	1848	0
375	20231031	130700	14174437	1848	1848	1848	1848	0
376	20231031	130600	14174437	1848	1848	1848	1848	0
377	20231031	130500	14174437	1848	1848	1848	1848	0
378	20231031	130400	14174437	1848	1848	1848	1848	0
379	20231031	130300	14174437	1848	1848	1848	1848	0
380	20231031	130200	14174437	1848	1848	1848	1848	15
381	20231031	130100	14146717	1846	1846	1846	1846	0
382	20231031	130000	14146717	1846	1846	1846	1846	0
383	20231031	125900	14146717	1846	1846	1846	1846	0
384	20231031	125800	14146717	1846	1846	1846	1846	0
385	20231031	125700	14146717	1846	1846	1846	1846	0
386	20231031	125600	14146717	1846	1846	1846	1846	0
387	20231031	125500	14146717	1846	1846	1846	1846	0
388	20231031	125400	14146717	1846	1846	1846	1846	0
389	20231031	125300	14146717	1846	1846	1846	1846	0
390	20231031	125200	14146717	1846	1846	1846	1846	0
391	20231031	125100	14146717	1846	1846	1846	1846	0
392	20231031	125000	14146717	1846	1848	1848	1846	162
393	20231031	124900	13847455	1849	1849	1849	1849	0
394	20231031	124800	13847455	1849	1849	1849	1849	0
395	20231031	124700	13847455	1849	1849	1849	1849	0
396	20231031	124600	13847455	1849	1849	1849	1849	0
397	20231031	124500	13847455	1849	1849	1849	1849	0
398	20231031	124400	13847455	1849	1849	1849	1849	0
399	20231031	124300	13847455	1849	1849	1849	1849	0
400	20231031	124200	13847455	1849	1849	1849	1849	19
401	20231031	124100	13812324	1850	1850	1850	1850	0
402	20231031	124000	13812324	1850	1850	1850	1850	0
403	20231031	123900	13812324	1850	1850	1850	1850	0
404	20231031	123800	13812324	1850	1850	1850	1850	0
405	20231031	123700	13812324	1850	1850	1850	1850	0
406	20231031	123600	13812324	1850	1850	1850	1850	0
407	20231031	123500	13812324	1850	1850	1850	1850	0
408	20231031	123400	13812324	1850	1850	1850	1850	0
409	20231031	123300	13812324	1850	1850	1850	1850	0
410	20231031	123200	13812324	1850	1850	1850	1850	10
411	20231031	123100	13793824	1849	1849	1849	1849	0
412	20231031	123000	13793824	1849	1849	1849	1849	0
413	20231031	122900	13793824	1849	1849	1849	1849	1
414	20231031	122800	13791975	1849	1849	1849	1849	0
415	20231031	122700	13791975	1849	1849	1849	1849	10
416	20231031	122600	13773485	1849	1849	1849	1849	0
417	20231031	122500	13773485	1849	1850	1850	1849	1135
418	20231031	122400	11673996	1850	1850	1850	1850	0
419	20231031	122300	11673996	1850	1850	1850	1850	30
420	20231031	122200	11618496	1850	1850	1850	1850	0
421	20231031	122100	11618496	1850	1850	1850	1850	0
422	20231031	122000	11618496	1850	1850	1850	1850	0
423	20231031	121900	11618496	1850	1853	1853	1850	994
424	20231031	121800	9778309	1852	1852	1852	1852	0
425	20231031	121700	9778309	1852	1852	1852	1852	0
426	20231031	121600	9778309	1852	1852	1852	1852	0
427	20231031	121500	9778309	1852	1852	1852	1852	0
428	20231031	121400	9778309	1852	1852	1852	1852	0
429	20231031	121300	9778309	1852	1852	1852	1852	0
430	20231031	121200	9778309	1852	1852	1852	1852	0
431	20231031	121100	9778309	1852	1852	1852	1852	0
432	20231031	121000	9778309	1852	1852	1852	1852	0
433	20231031	120900	9778309	1852	1852	1852	1852	0
434	20231031	120800	9778309	1852	1852	1852	1852	0
435	20231031	120700	9778309	1852	1852	1852	1852	0
436	20231031	120600	9778309	1852	1852	1852	1852	0
437	20231031	120500	9778309	1852	1852	1852	1852	0
438	20231031	120400	9778309	1852	1852	1852	1852	0
439	20231031	120300	9778309	1852	1852	1852	1852	0
440	20231031	120200	9778309	1852	1852	1852	1852	0
441	20231031	120100	9778309	1852	1852	1852	1852	0
442	20231031	120000	9778309	1852	1852	1852	1852	0
443	20231031	115900	9778309	1852	1852	1852	1852	0
444	20231031	115800	9778309	1852	1853	1853	1852	50
445	20231031	115700	9685678	1853	1853	1853	1853	0
446	20231031	115600	9685678	1853	1854	1854	1853	500
447	20231031	115500	8759176	1863	1863	1863	1863	0
448	20231031	115400	8759176	1863	1863	1863	1863	0
449	20231031	115300	8759176	1863	1863	1863	1863	0
450	20231031	115200	8759176	1863	1863	1863	1863	0
451	20231031	115100	8759176	1863	1863	1863	1863	0
452	20231031	115000	8759176	1863	1863	1863	1863	0
453	20231031	114900	8759176	1863	1863	1863	1863	0
454	20231031	114800	8759176	1863	1863	1863	1863	0
455	20231031	114700	8759176	1863	1863	1863	1863	0
456	20231031	114600	8759176	1863	1863	1863	1863	0
457	20231031	114500	8759176	1863	1863	1863	1863	0
458	20231031	114400	8759176	1863	1863	1863	1863	1
459	20231031	114300	8757313	1855	1855	1855	1855	0
460	20231031	114200	8757313	1855	1855	1855	1855	0
461	20231031	114100	8757313	1855	1855	1855	1855	0
462	20231031	114000	8757313	1855	1855	1855	1855	0
463	20231031	113900	8757313	1855	1855	1855	1855	0
464	20231031	113800	8757313	1855	1855	1855	1855	6
465	20231031	113700	8746183	1853	1853	1853	1853	0
466	20231031	113600	8746183	1853	1853	1853	1853	0
467	20231031	113500	8746183	1853	1853	1853	1853	0
468	20231031	113400	8746183	1853	1853	1853	1853	0
469	20231031	113300	8746183	1853	1853	1853	1853	0
470	20231031	113200	8746183	1853	1853	1853	1853	87
471	20231031	113100	8584972	1853	1854	1854	1853	350
472	20231031	113000	7936414	1853	1853	1853	1853	0
473	20231031	112900	7936414	1853	1853	1853	1853	0
474	20231031	112800	7936414	1853	1853	1853	1853	0
475	20231031	112700	7936414	1853	1853	1853	1853	10
476	20231031	112600	7917884	1865	1865	1865	1865	0
477	20231031	112500	7917884	1865	1865	1865	1865	0
478	20231031	112400	7917884	1865	1865	1865	1865	0
479	20231031	112300	7917884	1865	1865	1865	1865	0
480	20231031	112200	7917884	1865	1865	1865	1865	0
481	20231031	112100	7917884	1865	1865	1865	1865	0
482	20231031	112000	7917884	1865	1865	1865	1865	0
483	20231031	111900	7917884	1865	1865	1865	1865	0
484	20231031	111800	7917884	1865	1865	1865	1865	0
485	20231031	111700	7917884	1865	1865	1865	1865	0
486	20231031	111600	7917884	1865	1865	1865	1865	0
487	20231031	111500	7917884	1865	1865	1865	1865	0
488	20231031	111400	7917884	1865	1865	1865	1865	0
489	20231031	111300	7917884	1865	1865	1865	1865	0
490	20231031	111200	7917884	1865	1865	1865	1865	0
491	20231031	111100	7917884	1865	1865	1865	1865	0
492	20231031	111000	7917884	1865	1865	1865	1865	0
493	20231031	110900	7917884	1865	1865	1865	1865	0
494	20231031	110800	7917884	1865	1865	1865	1865	0
495	20231031	110700	7917884	1865	1865	1865	1865	0
496	20231031	110600	7917884	1865	1865	1865	1865	0
497	20231031	110500	7917884	1865	1865	1865	1865	0
498	20231031	110400	7917884	1865	1865	1865	1865	0
499	20231031	110300	7917884	1865	1865	1865	1865	0
500	20231031	110200	7917884	1865	1865	1865	1865	0
501	20231031	110100	7917884	1865	1865	1865	1865	0
502	20231031	110000	7917884	1865	1865	1865	1865	0
503	20231031	105900	7917884	1865	1865	1865	1865	0
504	20231031	105800	7917884	1865	1865	1865	1865	0
505	20231031	105700	7917884	1865	1865	1865	1865	0
506	20231031	105600	7917884	1865	1865	1865	1865	0
507	20231031	105500	7917884	1865	1865	1865	1865	0
508	20231031	105400	7917884	1865	1865	1865	1865	0
509	20231031	105300	7917884	1865	1865	1865	1865	0
510	20231031	105200	7917884	1865	1865	1865	1865	0
511	20231031	105100	7917884	1865	1865	1865	1865	0
512	20231031	105000	7917884	1865	1865	1865	1865	0
513	20231031	104900	7917884	1865	1865	1865	1865	0
514	20231031	104800	7917884	1865	1865	1865	1865	0
515	20231031	104700	7917884	1865	1865	1865	1865	0
516	20231031	104600	7917884	1865	1865	1865	1865	0
517	20231031	104500	7917884	1865	1865	1865	1865	0
518	20231031	104400	7917884	1865	1865	1865	1865	0
519	20231031	104300	7917884	1865	1865	1865	1865	0
520	20231031	104200	7917884	1865	1865	1865	1865	0
521	20231031	104100	7917884	1865	1865	1865	1865	1
522	20231031	104000	7916019	1865	1865	1865	1865	0
523	20231031	103900	7916019	1865	1865	1865	1865	0
524	20231031	103800	7916019	1865	1865	1865	1865	0
525	20231031	103700	7916019	1865	1865	1865	1865	0
526	20231031	103600	7916019	1865	1865	1865	1865	0
527	20231031	103500	7916019	1865	1865	1865	1865	0
528	20231031	103400	7916019	1865	1865	1865	1865	0
529	20231031	103300	7916019	1865	1865	1865	1865	0
530	20231031	103200	7916019	1865	1865	1865	1865	0
531	20231031	103100	7916019	1865	1865	1865	1865	0
532	20231031	103000	7916019	1865	1865	1865	1865	0
533	20231031	102900	7916019	1865	1865	1865	1865	0
534	20231031	102800	7916019	1865	1865	1865	1865	0
535	20231031	102700	7916019	1865	1865	1865	1865	0
536	20231031	102600	7916019	1865	1865	1865	1865	0
537	20231031	102500	7916019	1865	1865	1865	1865	0
538	20231031	102400	7916019	1865	1865	1865	1865	0
539	20231031	102300	7916019	1865	1865	1865	1865	0
540	20231031	102200	7916019	1865	1865	1865	1865	1
541	20231031	102100	7914154	1851	1851	1851	1851	0
542	20231031	102000	7914154	1851	1851	1851	1851	0
543	20231031	101900	7914154	1851	1851	1851	1851	0
544	20231031	101800	7914154	1851	1851	1851	1851	0
545	20231031	101700	7914154	1851	1856	1856	1851	350
546	20231031	101600	7265872	1856	1856	1856	1856	0
547	20231031	101500	7265872	1856	1856	1856	1856	0
548	20231031	101400	7265872	1856	1856	1856	1856	0
549	20231031	101300	7265872	1856	1856	1856	1856	0
550	20231031	101200	7265872	1856	1856	1856	1856	0
551	20231031	101100	7265872	1856	1856	1856	1856	0
552	20231031	101000	7265872	1856	1856	1856	1856	0
553	20231031	100900	7265872	1856	1856	1856	1856	0
554	20231031	100800	7265872	1856	1856	1856	1856	0
555	20231031	100700	7265872	1856	1856	1856	1856	0
556	20231031	100600	7265872	1856	1856	1856	1856	1
557	20231031	100500	7264016	1853	1853	1853	1853	0
558	20231031	100400	7264016	1853	1853	1853	1853	0
559	20231031	100300	7264016	1853	1853	1853	1853	0
560	20231031	100200	7264016	1853	1853	1853	1853	24
561	20231031	100100	7219544	1853	1855	1855	1853	36
562	20231031	100000	7152834	1853	1853	1853	1853	0
563	20231031	095900	7152834	1853	1853	1853	1853	0
564	20231031	095800	7152834	1853	1853	1853	1853	0
565	20231031	095700	7152834	1853	1853	1853	1853	0
566	20231031	095600	7152834	1853	1853	1853	1853	0
567	20231031	095500	7152834	1853	1853	1853	1853	0
568	20231031	095400	7152834	1853	1853	1853	1853	0
569	20231031	095300	7152834	1853	1853	1853	1853	0
570	20231031	095200	7152834	1853	1853	1853	1853	0
571	20231031	095100	7152834	1853	1853	1853	1853	0
572	20231031	095000	7152834	1853	1853	1853	1853	0
573	20231031	094900	7152834	1853	1853	1853	1853	0
574	20231031	094800	7152834	1853	1854	1854	1853	500
575	20231031	094700	6226321	1853	1853	1853	1853	0
576	20231031	094600	6226321	1853	1853	1853	1853	0
577	20231031	094500	6226321	1853	1853	1853	1853	0
578	20231031	094400	6226321	1853	1853	1853	1853	693
579	20231031	094300	4942192	1853	1856	1856	1853	300
580	20231031	094200	4385957	1856	1863	1865	1856	157
581	20231031	094100	4094514	1862	1862	1862	1862	66
582	20231031	094000	3971622	1856	1856	1856	1856	29
583	20231031	093900	3917798	1868	1868	1868	1868	0
584	20231031	093800	3917798	1868	1868	1868	1868	0
585	20231031	093700	3917798	1868	1868	1868	1868	0
586	20231031	093600	3917798	1868	1868	1868	1868	0
587	20231031	093500	3917798	1868	1864	1868	1864	32
588	20231031	093400	3858080	1864	1863	1864	1863	2
589	20231031	093300	3854353	1869	1869	1869	1869	0
590	20231031	093200	3854353	1869	1869	1869	1869	0
591	20231031	093100	3854353	1869	1869	1869	1869	2
592	20231031	093000	3850615	1869	1860	1869	1855	9
593	20231031	092900	3833817	1864	1864	1864	1864	1
594	20231031	092800	3831953	1860	1860	1860	1860	1
595	20231031	092700	3830093	1856	1856	1856	1856	0
596	20231031	092600	3830093	1856	1863	1863	1856	12
597	20231031	092500	3807775	1864	1869	1869	1864	330
598	20231031	092400	3192056	1870	1871	1871	1870	8
599	20231031	092300	3177094	1870	1871	1871	1870	19
600	20231031	092200	3141550	1875	1875	1875	1875	2
601	20231031	092100	3137800	1871	1874	1874	1871	137
602	20231031	092000	2881165	1876	1876	1876	1876	0
603	20231031	091900	2881165	1876	1877	1877	1876	3
604	20231031	091800	2875536	1878	1878	1878	1878	0
605	20231031	091700	2875536	1878	1878	1878	1878	0
606	20231031	091600	2875536	1878	1878	1878	1878	0
607	20231031	091500	2875536	1878	1884	1884	1878	31
608	20231031	091400	2817138	1884	1884	1884	1884	2
609	20231031	091300	2813370	1874	1878	1878	1874	18
610	20231031	091200	2779632	1883	1880	1884	1880	3
611	20231031	091100	2773985	1884	1884	1884	1884	0
612	20231031	091000	2773985	1884	1884	1884	1884	1
613	20231031	090900	2772101	1885	1885	1885	1885	0
614	20231031	090800	2772101	1885	1885	1885	1885	0
615	20231031	090700	2772101	1885	1883	1885	1883	5
616	20231031	090600	2762678	1882	1882	1882	1882	7
617	20231031	090500	2749504	1882	1882	1882	1882	0
618	20231031	090400	2749504	1882	1875	1882	1875	54
619	20231031	090300	2648240	1874	1874	1874	1874	0
620	20231031	090200	2648240	1874	1874	1874	1874	0
621	20231031	090100	2648240	1874	1874	1874	1874	547
622	20231031	090000	1623162	1874	1866	1874	1866	869