KissMeData/457630/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	213400	11008260	2185	2185	2185	2185	523
3	20231031	213300	11008260	2185	2185	2185	2185	0
4	20231031	213200	11008260	2185	2185	2185	2185	0
5	20231031	213100	11008260	2185	2185	2185	2185	0
6	20231031	213000	11008260	2185	2185	2185	2185	0
7	20231031	212900	11008260	2185	2185	2185	2185	0
8	20231031	212800	11008260	2185	2185	2185	2185	0
9	20231031	212700	11008260	2185	2185	2185	2185	0
10	20231031	212600	11008260	2185	2185	2185	2185	0
11	20231031	212500	11008260	2185	2185	2185	2185	0
12	20231031	212400	11008260	2185	2185	2185	2185	0
13	20231031	212300	11008260	2185	2185	2185	2185	0
14	20231031	212200	11008260	2185	2185	2185	2185	0
15	20231031	212100	11008260	2185	2185	2185	2185	0
16	20231031	212000	11008260	2185	2185	2185	2185	0
17	20231031	211900	11008260	2185	2185	2185	2185	0
18	20231031	211800	11008260	2185	2185	2185	2185	0
19	20231031	211700	11008260	2185	2185	2185	2185	0
20	20231031	211600	11008260	2185	2185	2185	2185	0
21	20231031	211500	11008260	2185	2185	2185	2185	0
22	20231031	211400	11008260	2185	2185	2185	2185	0
23	20231031	211300	11008260	2185	2185	2185	2185	0
24	20231031	211200	11008260	2185	2185	2185	2185	0
25	20231031	211100	11008260	2185	2185	2185	2185	0
26	20231031	211000	11008260	2185	2185	2185	2185	0
27	20231031	210900	11008260	2185	2185	2185	2185	0
28	20231031	210800	11008260	2185	2185	2185	2185	0
29	20231031	210700	11008260	2185	2185	2185	2185	0
30	20231031	210600	11008260	2185	2185	2185	2185	0
31	20231031	210500	11008260	2185	2185	2185	2185	0
32	20231031	210400	11008260	2185	2185	2185	2185	523
33	20231031	210300	11008260	2185	2185	2185	2185	0
34	20231031	210200	11008260	2185	2185	2185	2185	0
35	20231031	210100	11008260	2185	2185	2185	2185	0
36	20231031	210000	11008260	2185	2185	2185	2185	0
37	20231031	205900	11008260	2185	2185	2185	2185	0
38	20231031	205800	11008260	2185	2185	2185	2185	0
39	20231031	205700	11008260	2185	2185	2185	2185	0
40	20231031	205600	11008260	2185	2185	2185	2185	0
41	20231031	205500	11008260	2185	2185	2185	2185	0
42	20231031	205400	11008260	2185	2185	2185	2185	0
43	20231031	205300	11008260	2185	2185	2185	2185	0
44	20231031	205200	11008260	2185	2185	2185	2185	0
45	20231031	205100	11008260	2185	2185	2185	2185	0
46	20231031	205000	11008260	2185	2185	2185	2185	0
47	20231031	204900	11008260	2185	2185	2185	2185	0
48	20231031	204800	11008260	2185	2185	2185	2185	0
49	20231031	204700	11008260	2185	2185	2185	2185	0
50	20231031	204600	11008260	2185	2185	2185	2185	0
51	20231031	204500	11008260	2185	2185	2185	2185	0
52	20231031	204400	11008260	2185	2185	2185	2185	0
53	20231031	204300	11008260	2185	2185	2185	2185	0
54	20231031	204200	11008260	2185	2185	2185	2185	0
55	20231031	204100	11008260	2185	2185	2185	2185	0
56	20231031	204000	11008260	2185	2185	2185	2185	0
57	20231031	203900	11008260	2185	2185	2185	2185	0
58	20231031	203800	11008260	2185	2185	2185	2185	0
59	20231031	203700	11008260	2185	2185	2185	2185	0
60	20231031	203600	11008260	2185	2185	2185	2185	0
61	20231031	203500	11008260	2185	2185	2185	2185	0
62	20231031	203400	11008260	2185	2185	2185	2185	523
63	20231031	203300	11008260	2185	2185	2185	2185	0
64	20231031	203200	11008260	2185	2185	2185	2185	0
65	20231031	203100	11008260	2185	2185	2185	2185	0
66	20231031	203000	11008260	2185	2185	2185	2185	0
67	20231031	202900	11008260	2185	2185	2185	2185	0
68	20231031	202800	11008260	2185	2185	2185	2185	0
69	20231031	202700	11008260	2185	2185	2185	2185	0
70	20231031	202600	11008260	2185	2185	2185	2185	0
71	20231031	202500	11008260	2185	2185	2185	2185	0
72	20231031	202400	11008260	2185	2185	2185	2185	0
73	20231031	202300	11008260	2185	2185	2185	2185	0
74	20231031	202200	11008260	2185	2185	2185	2185	0
75	20231031	202100	11008260	2185	2185	2185	2185	0
76	20231031	202000	11008260	2185	2185	2185	2185	0
77	20231031	201900	11008260	2185	2185	2185	2185	0
78	20231031	201800	11008260	2185	2185	2185	2185	0
79	20231031	201700	11008260	2185	2185	2185	2185	0
80	20231031	201600	11008260	2185	2185	2185	2185	0
81	20231031	201500	11008260	2185	2185	2185	2185	0
82	20231031	201400	11008260	2185	2185	2185	2185	0
83	20231031	201300	11008260	2185	2185	2185	2185	0
84	20231031	201200	11008260	2185	2185	2185	2185	0
85	20231031	201100	11008260	2185	2185	2185	2185	0
86	20231031	201000	11008260	2185	2185	2185	2185	0
87	20231031	200900	11008260	2185	2185	2185	2185	0
88	20231031	200800	11008260	2185	2185	2185	2185	0
89	20231031	200700	11008260	2185	2185	2185	2185	0
90	20231031	200600	11008260	2185	2185	2185	2185	0
91	20231031	200500	11008260	2185	2185	2185	2185	0
92	20231031	200400	11008260	2185	2185	2185	2185	523
93	20231031	200300	11008260	2185	2185	2185	2185	0
94	20231031	200200	11008260	2185	2185	2185	2185	0
95	20231031	200100	11008260	2185	2185	2185	2185	0
96	20231031	200000	11008260	2185	2185	2185	2185	0
97	20231031	195900	11008260	2185	2185	2185	2185	0
98	20231031	195800	11008260	2185	2185	2185	2185	0
99	20231031	195700	11008260	2185	2185	2185	2185	0
100	20231031	195600	11008260	2185	2185	2185	2185	0
101	20231031	195500	11008260	2185	2185	2185	2185	0
102	20231031	195400	11008260	2185	2185	2185	2185	0
103	20231031	195300	11008260	2185	2185	2185	2185	0
104	20231031	195200	11008260	2185	2185	2185	2185	0
105	20231031	195100	11008260	2185	2185	2185	2185	0
106	20231031	195000	11008260	2185	2185	2185	2185	0
107	20231031	194900	11008260	2185	2185	2185	2185	0
108	20231031	194800	11008260	2185	2185	2185	2185	0
109	20231031	194700	11008260	2185	2185	2185	2185	0
110	20231031	194600	11008260	2185	2185	2185	2185	0
111	20231031	194500	11008260	2185	2185	2185	2185	0
112	20231031	194400	11008260	2185	2185	2185	2185	0
113	20231031	194300	11008260	2185	2185	2185	2185	0
114	20231031	194200	11008260	2185	2185	2185	2185	0
115	20231031	194100	11008260	2185	2185	2185	2185	0
116	20231031	194000	11008260	2185	2185	2185	2185	0
117	20231031	193900	11008260	2185	2185	2185	2185	0
118	20231031	193800	11008260	2185	2185	2185	2185	0
119	20231031	193700	11008260	2185	2185	2185	2185	0
120	20231031	193600	11008260	2185	2185	2185	2185	0
121	20231031	193500	11008260	2185	2185	2185	2185	0
122	20231031	193400	11008260	2185	2185	2185	2185	523
123	20231031	193300	11008260	2185	2185	2185	2185	0
124	20231031	193200	11008260	2185	2185	2185	2185	0
125	20231031	193100	11008260	2185	2185	2185	2185	0
126	20231031	193000	11008260	2185	2185	2185	2185	0
127	20231031	192900	11008260	2185	2185	2185	2185	0
128	20231031	192800	11008260	2185	2185	2185	2185	0
129	20231031	192700	11008260	2185	2185	2185	2185	0
130	20231031	192600	11008260	2185	2185	2185	2185	0
131	20231031	192500	11008260	2185	2185	2185	2185	0
132	20231031	192400	11008260	2185	2185	2185	2185	0
133	20231031	192300	11008260	2185	2185	2185	2185	0
134	20231031	192200	11008260	2185	2185	2185	2185	0
135	20231031	192100	11008260	2185	2185	2185	2185	0
136	20231031	192000	11008260	2185	2185	2185	2185	0
137	20231031	191900	11008260	2185	2185	2185	2185	0
138	20231031	191800	11008260	2185	2185	2185	2185	0
139	20231031	191700	11008260	2185	2185	2185	2185	0
140	20231031	191600	11008260	2185	2185	2185	2185	0
141	20231031	191500	11008260	2185	2185	2185	2185	0
142	20231031	191400	11008260	2185	2185	2185	2185	0
143	20231031	191300	11008260	2185	2185	2185	2185	0
144	20231031	191200	11008260	2185	2185	2185	2185	0
145	20231031	191100	11008260	2185	2185	2185	2185	0
146	20231031	191000	11008260	2185	2185	2185	2185	0
147	20231031	190900	11008260	2185	2185	2185	2185	0
148	20231031	190800	11008260	2185	2185	2185	2185	0
149	20231031	190700	11008260	2185	2185	2185	2185	0
150	20231031	190600	11008260	2185	2185	2185	2185	0
151	20231031	190500	11008260	2185	2185	2185	2185	0
152	20231031	190400	11008260	2185	2185	2185	2185	523
153	20231031	190300	11008260	2185	2185	2185	2185	0
154	20231031	190200	11008260	2185	2185	2185	2185	0
155	20231031	190100	11008260	2185	2185	2185	2185	0
156	20231031	190000	11008260	2185	2185	2185	2185	0
157	20231031	185900	11008260	2185	2185	2185	2185	0
158	20231031	185800	11008260	2185	2185	2185	2185	0
159	20231031	185700	11008260	2185	2185	2185	2185	0
160	20231031	185600	11008260	2185	2185	2185	2185	0
161	20231031	185500	11008260	2185	2185	2185	2185	0
162	20231031	185400	11008260	2185	2185	2185	2185	0
163	20231031	185300	11008260	2185	2185	2185	2185	0
164	20231031	185200	11008260	2185	2185	2185	2185	0
165	20231031	185100	11008260	2185	2185	2185	2185	0
166	20231031	185000	11008260	2185	2185	2185	2185	0
167	20231031	184900	11008260	2185	2185	2185	2185	0
168	20231031	184800	11008260	2185	2185	2185	2185	0
169	20231031	184700	11008260	2185	2185	2185	2185	0
170	20231031	184600	11008260	2185	2185	2185	2185	0
171	20231031	184500	11008260	2185	2185	2185	2185	0
172	20231031	184400	11008260	2185	2185	2185	2185	0
173	20231031	184300	11008260	2185	2185	2185	2185	0
174	20231031	184200	11008260	2185	2185	2185	2185	0
175	20231031	184100	11008260	2185	2185	2185	2185	0
176	20231031	184000	11008260	2185	2185	2185	2185	0
177	20231031	183900	11008260	2185	2185	2185	2185	0
178	20231031	183800	11008260	2185	2185	2185	2185	0
179	20231031	183700	11008260	2185	2185	2185	2185	0
180	20231031	183600	11008260	2185	2185	2185	2185	0
181	20231031	183500	11008260	2185	2185	2185	2185	0
182	20231031	183400	11008260	2185	2185	2185	2185	523
183	20231031	183300	11008260	2185	2185	2185	2185	0
184	20231031	183200	11008260	2185	2185	2185	2185	0
185	20231031	183100	11008260	2185	2185	2185	2185	0
186	20231031	183000	11008260	2185	2185	2185	2185	0
187	20231031	182900	11008260	2185	2185	2185	2185	0
188	20231031	182800	11008260	2185	2185	2185	2185	0
189	20231031	182700	11008260	2185	2185	2185	2185	0
190	20231031	182600	11008260	2185	2185	2185	2185	0
191	20231031	182500	11008260	2185	2185	2185	2185	0
192	20231031	182400	11008260	2185	2185	2185	2185	0
193	20231031	182300	11008260	2185	2185	2185	2185	0
194	20231031	182200	11008260	2185	2185	2185	2185	0
195	20231031	182100	11008260	2185	2185	2185	2185	0
196	20231031	182000	11008260	2185	2185	2185	2185	0
197	20231031	181900	11008260	2185	2185	2185	2185	0
198	20231031	181800	11008260	2185	2185	2185	2185	0
199	20231031	181700	11008260	2185	2185	2185	2185	0
200	20231031	181600	11008260	2185	2185	2185	2185	0
201	20231031	181500	11008260	2185	2185	2185	2185	0
202	20231031	181400	11008260	2185	2185	2185	2185	0
203	20231031	181300	11008260	2185	2185	2185	2185	0
204	20231031	181200	11008260	2185	2185	2185	2185	0
205	20231031	181100	11008260	2185	2185	2185	2185	0
206	20231031	181000	11008260	2185	2185	2185	2185	0
207	20231031	180900	11008260	2185	2185	2185	2185	0
208	20231031	180800	11008260	2185	2185	2185	2185	0
209	20231031	180700	11008260	2185	2185	2185	2185	0
210	20231031	180600	11008260	2185	2185	2185	2185	0
211	20231031	180500	11008260	2185	2185	2185	2185	0
212	20231031	180400	11008260	2185	2185	2185	2185	523
213	20231031	180300	11008260	2185	2185	2185	2185	0
214	20231031	180200	11008260	2185	2185	2185	2185	0
215	20231031	180100	11008260	2185	2185	2185	2185	0
216	20231031	180000	11008260	2185	2185	2185	2185	0
217	20231031	175900	11008260	2185	2185	2185	2185	0
218	20231031	175800	11008260	2185	2185	2185	2185	0
219	20231031	175700	11008260	2185	2185	2185	2185	0
220	20231031	175600	11008260	2185	2185	2185	2185	0
221	20231031	175500	11008260	2185	2185	2185	2185	0
222	20231031	175400	11008260	2185	2185	2185	2185	0
223	20231031	175300	11008260	2185	2185	2185	2185	0
224	20231031	175200	11008260	2185	2185	2185	2185	0
225	20231031	175100	11008260	2185	2185	2185	2185	0
226	20231031	175000	11008260	2185	2185	2185	2185	0
227	20231031	174900	11008260	2185	2185	2185	2185	0
228	20231031	174800	11008260	2185	2185	2185	2185	0
229	20231031	174700	11008260	2185	2185	2185	2185	0
230	20231031	174600	11008260	2185	2185	2185	2185	0
231	20231031	174500	11008260	2185	2185	2185	2185	0
232	20231031	174400	11008260	2185	2185	2185	2185	0
233	20231031	174300	11008260	2185	2185	2185	2185	0
234	20231031	174200	11008260	2185	2185	2185	2185	0
235	20231031	174100	11008260	2185	2185	2185	2185	0
236	20231031	174000	11008260	2185	2185	2185	2185	0
237	20231031	173900	11008260	2185	2185	2185	2185	0
238	20231031	173800	11008260	2185	2185	2185	2185	0
239	20231031	173700	11008260	2185	2185	2185	2185	0
240	20231031	173600	11008260	2185	2185	2185	2185	0
241	20231031	173500	11008260	2185	2185	2185	2185	0
242	20231031	173400	11008260	2185	2185	2185	2185	523
243	20231031	173300	11008260	2185	2185	2185	2185	0
244	20231031	173200	11008260	2185	2185	2185	2185	0
245	20231031	173100	11008260	2185	2185	2185	2185	0
246	20231031	173000	11008260	2185	2185	2185	2185	0
247	20231031	172900	11008260	2185	2185	2185	2185	0
248	20231031	172800	11008260	2185	2185	2185	2185	0
249	20231031	172700	11008260	2185	2185	2185	2185	0
250	20231031	172600	11008260	2185	2185	2185	2185	0
251	20231031	172500	11008260	2185	2185	2185	2185	0
252	20231031	172400	11008260	2185	2185	2185	2185	0
253	20231031	172300	11008260	2185	2185	2185	2185	0
254	20231031	172200	11008260	2185	2185	2185	2185	0
255	20231031	172100	11008260	2185	2185	2185	2185	0
256	20231031	172000	11008260	2185	2185	2185	2185	0
257	20231031	171900	11008260	2185	2185	2185	2185	0
258	20231031	171800	11008260	2185	2185	2185	2185	0
259	20231031	171700	11008260	2185	2185	2185	2185	0
260	20231031	171600	11008260	2185	2185	2185	2185	0
261	20231031	171500	11008260	2185	2185	2185	2185	0
262	20231031	171400	11008260	2185	2185	2185	2185	0
263	20231031	171300	11008260	2185	2185	2185	2185	0
264	20231031	171200	11008260	2185	2185	2185	2185	0
265	20231031	171100	11008260	2185	2185	2185	2185	0
266	20231031	171000	11008260	2185	2185	2185	2185	0
267	20231031	170900	11008260	2185	2185	2185	2185	0
268	20231031	170800	11008260	2185	2185	2185	2185	0
269	20231031	170700	11008260	2185	2185	2185	2185	0
270	20231031	170600	11008260	2185	2185	2185	2185	0
271	20231031	170500	11008260	2185	2185	2185	2185	0
272	20231031	170400	11008260	2185	2185	2185	2185	523
273	20231031	170300	11008260	2185	2185	2185	2185	0
274	20231031	170200	11008260	2185	2185	2185	2185	0
275	20231031	170100	11008260	2185	2185	2185	2185	0
276	20231031	170000	11008260	2185	2185	2185	2185	0
277	20231031	165900	11008260	2185	2185	2185	2185	0
278	20231031	165800	11008260	2185	2185	2185	2185	0
279	20231031	165700	11008260	2185	2185	2185	2185	0
280	20231031	165600	11008260	2185	2185	2185	2185	0
281	20231031	165500	11008260	2185	2185	2185	2185	0
282	20231031	165400	11008260	2185	2185	2185	2185	0
283	20231031	165300	11008260	2185	2185	2185	2185	0
284	20231031	165200	11008260	2185	2185	2185	2185	0
285	20231031	165100	11008260	2185	2185	2185	2185	0
286	20231031	165000	11008260	2185	2185	2185	2185	0
287	20231031	164900	11008260	2185	2185	2185	2185	0
288	20231031	164800	11008260	2185	2185	2185	2185	0
289	20231031	164700	11008260	2185	2185	2185	2185	0
290	20231031	164600	11008260	2185	2185	2185	2185	0
291	20231031	164500	11008260	2185	2185	2185	2185	0
292	20231031	164400	11008260	2185	2185	2185	2185	0
293	20231031	164300	11008260	2185	2185	2185	2185	0
294	20231031	164200	11008260	2185	2185	2185	2185	0
295	20231031	164100	11008260	2185	2185	2185	2185	0
296	20231031	164000	11008260	2185	2185	2185	2185	0
297	20231031	163900	11008260	2185	2185	2185	2185	0
298	20231031	163800	11008260	2185	2185	2185	2185	0
299	20231031	163700	11008260	2185	2185	2185	2185	0
300	20231031	163600	11008260	2185	2185	2185	2185	0
301	20231031	163500	11008260	2185	2185	2185	2185	0
302	20231031	163400	11008260	2185	2185	2185	2185	523
303	20231031	163300	11008260	2185	2185	2185	2185	0
304	20231031	163200	11008260	2185	2185	2185	2185	0
305	20231031	163100	11008260	2185	2185	2185	2185	0
306	20231031	163000	11008260	2185	2185	2185	2185	0
307	20231031	162900	11008260	2185	2185	2185	2185	0
308	20231031	162800	11008260	2185	2185	2185	2185	0
309	20231031	162700	11008260	2185	2185	2185	2185	0
310	20231031	162600	11008260	2185	2185	2185	2185	0
311	20231031	162500	11008260	2185	2185	2185	2185	0
312	20231031	162400	11008260	2185	2185	2185	2185	0
313	20231031	162300	11008260	2185	2185	2185	2185	0
314	20231031	162200	11008260	2185	2185	2185	2185	0
315	20231031	162100	11008260	2185	2185	2185	2185	0
316	20231031	162000	11008260	2185	2185	2185	2185	0
317	20231031	161900	11008260	2185	2185	2185	2185	0
318	20231031	161800	11008260	2185	2185	2185	2185	0
319	20231031	161700	11008260	2185	2185	2185	2185	0
320	20231031	161600	11008260	2185	2185	2185	2185	0
321	20231031	161500	11008260	2185	2185	2185	2185	0
322	20231031	161400	11008260	2185	2185	2185	2185	0
323	20231031	161300	11008260	2185	2185	2185	2185	0
324	20231031	161200	11008260	2185	2185	2185	2185	0
325	20231031	161100	11008260	2185	2185	2185	2185	0
326	20231031	161000	11008260	2185	2185	2185	2185	0
327	20231031	160900	11008260	2185	2185	2185	2185	0
328	20231031	160800	11008260	2185	2185	2185	2185	0
329	20231031	160700	11008260	2185	2185	2185	2185	0
330	20231031	160600	11008260	2185	2185	2185	2185	0
331	20231031	160500	11008260	2185	2185	2185	2185	0
332	20231031	160400	11008260	2185	2185	2185	2185	523
333	20231031	160300	11008260	2185	2185	2185	2185	0
334	20231031	160200	11008260	2185	2185	2185	2185	0
335	20231031	160100	11008260	2185	2185	2185	2185	0
336	20231031	160000	11008260	2185	2185	2185	2185	0
337	20231031	155900	11008260	2185	2185	2185	2185	0
338	20231031	155800	11008260	2185	2185	2185	2185	0
339	20231031	155700	11008260	2185	2185	2185	2185	0
340	20231031	155600	11008260	2185	2185	2185	2185	0
341	20231031	155500	11008260	2185	2185	2185	2185	0
342	20231031	155400	11008260	2185	2185	2185	2185	0
343	20231031	155300	11008260	2185	2185	2185	2185	0
344	20231031	155200	11008260	2185	2185	2185	2185	0
345	20231031	155100	11008260	2185	2185	2185	2185	0
346	20231031	155000	11008260	2185	2185	2185	2185	0
347	20231031	154900	11008260	2185	2185	2185	2185	0
348	20231031	154800	11008260	2185	2185	2185	2185	0
349	20231031	154700	11008260	2185	2185	2185	2185	0
350	20231031	154600	11008260	2185	2185	2185	2185	0
351	20231031	154500	11008260	2185	2185	2185	2185	0
352	20231031	154400	11008260	2185	2185	2185	2185	0
353	20231031	154300	11008260	2185	2185	2185	2185	0
354	20231031	154200	11008260	2185	2185	2185	2185	0
355	20231031	154100	11008260	2185	2185	2185	2185	0
356	20231031	154000	11008260	2185	2185	2185	2185	0
357	20231031	153900	11008260	2185	2185	2185	2185	0
358	20231031	153800	11008260	2185	2185	2185	2185	0
359	20231031	153700	11008260	2185	2185	2185	2185	0
360	20231031	153600	11008260	2185	2185	2185	2185	0
361	20231031	153500	11008260	2185	2185	2185	2185	0
362	20231031	153400	11008260	2185	2185	2185	2185	523
363	20231031	153300	11008260	2185	2185	2185	2185	0
364	20231031	153200	11008260	2185	2185	2185	2185	0
365	20231031	153100	11008260	2185	2185	2185	2185	0
366	20231031	153000	11008260	2185	2185	2185	2185	523
367	20231031	152900	9865505	2170	2170	2170	2170	0
368	20231031	152800	9865505	2170	2170	2170	2170	0
369	20231031	152700	9865505	2170	2170	2170	2170	0
370	20231031	152600	9865505	2170	2170	2170	2170	0
371	20231031	152500	9865505	2170	2170	2170	2170	0
372	20231031	152400	9865505	2170	2170	2170	2170	0
373	20231031	152300	9865505	2170	2170	2170	2170	0
374	20231031	152200	9865505	2170	2170	2170	2170	0
375	20231031	152100	9865505	2170	2170	2170	2170	0
376	20231031	152000	9865505	2170	2170	2170	2170	0
377	20231031	151900	9865505	2170	2170	2170	2170	0
378	20231031	151800	9865505	2170	2170	2170	2170	0
379	20231031	151700	9865505	2170	2175	2175	2170	1000
380	20231031	151600	7695275	2185	2185	2185	2185	0
381	20231031	151500	7695275	2185	2185	2185	2185	0
382	20231031	151400	7695275	2185	2185	2185	2185	0
383	20231031	151300	7695275	2185	2185	2185	2185	0
384	20231031	151200	7695275	2185	2185	2185	2185	0
385	20231031	151100	7695275	2185	2185	2185	2185	0
386	20231031	151000	7695275	2185	2185	2185	2185	0
387	20231031	150900	7695275	2185	2185	2185	2185	0
388	20231031	150800	7695275	2185	2185	2185	2185	0
389	20231031	150700	7695275	2185	2185	2185	2185	0
390	20231031	150600	7695275	2185	2185	2185	2185	0
391	20231031	150500	7695275	2185	2185	2185	2185	0
392	20231031	150400	7695275	2185	2185	2185	2185	0
393	20231031	150300	7695275	2185	2185	2185	2185	0
394	20231031	150200	7695275	2185	2185	2185	2185	0
395	20231031	150100	7695275	2185	2185	2185	2185	0
396	20231031	150000	7695275	2185	2185	2185	2185	0
397	20231031	145900	7695275	2185	2185	2185	2185	0
398	20231031	145800	7695275	2185	2185	2185	2185	0
399	20231031	145700	7695275	2185	2185	2185	2185	0
400	20231031	145600	7695275	2185	2185	2185	2185	0
401	20231031	145500	7695275	2185	2185	2185	2185	0
402	20231031	145400	7695275	2185	2185	2185	2185	0
403	20231031	145300	7695275	2185	2185	2185	2185	0
404	20231031	145200	7695275	2185	2185	2185	2185	0
405	20231031	145100	7695275	2185	2185	2185	2185	0
406	20231031	145000	7695275	2185	2185	2185	2185	0
407	20231031	144900	7695275	2185	2185	2185	2185	10
408	20231031	144800	7673425	2175	2175	2175	2175	1
409	20231031	144700	7671250	2185	2185	2185	2185	0
410	20231031	144600	7671250	2185	2185	2185	2185	0
411	20231031	144500	7671250	2185	2185	2185	2185	0
412	20231031	144400	7671250	2185	2185	2185	2185	0
413	20231031	144300	7671250	2185	2185	2185	2185	0
414	20231031	144200	7671250	2185	2185	2185	2185	0
415	20231031	144100	7671250	2185	2185	2185	2175	16
416	20231031	144000	7636320	2185	2185	2185	2185	0
417	20231031	143900	7636320	2185	2185	2185	2185	0
418	20231031	143800	7636320	2185	2185	2185	2185	0
419	20231031	143700	7636320	2185	2185	2185	2185	0
420	20231031	143600	7636320	2185	2185	2185	2185	0
421	20231031	143500	7636320	2185	2185	2185	2185	0
422	20231031	143400	7636320	2185	2185	2185	2185	0
423	20231031	143300	7636320	2185	2185	2185	2185	0
424	20231031	143200	7636320	2185	2185	2185	2185	0
425	20231031	143100	7636320	2185	2185	2185	2185	0
426	20231031	143000	7636320	2185	2185	2185	2185	0
427	20231031	142900	7636320	2185	2185	2185	2185	0
428	20231031	142800	7636320	2185	2185	2185	2185	0
429	20231031	142700	7636320	2185	2185	2185	2185	0
430	20231031	142600	7636320	2185	2185	2185	2185	0
431	20231031	142500	7636320	2185	2185	2185	2185	0
432	20231031	142400	7636320	2185	2185	2185	2185	0
433	20231031	142300	7636320	2185	2185	2185	2185	0
434	20231031	142200	7636320	2185	2185	2185	2185	0
435	20231031	142100	7636320	2185	2185	2185	2185	0
436	20231031	142000	7636320	2185	2185	2185	2185	0
437	20231031	141900	7636320	2185	2185	2185	2185	0
438	20231031	141800	7636320	2185	2185	2185	2185	0
439	20231031	141700	7636320	2185	2185	2185	2185	0
440	20231031	141600	7636320	2185	2185	2185	2185	0
441	20231031	141500	7636320	2185	2185	2185	2185	0
442	20231031	141400	7636320	2185	2185	2185	2185	0
443	20231031	141300	7636320	2185	2185	2185	2185	0
444	20231031	141200	7636320	2185	2185	2185	2185	0
445	20231031	141100	7636320	2185	2185	2185	2185	0
446	20231031	141000	7636320	2185	2185	2185	2185	0
447	20231031	140900	7636320	2185	2185	2185	2185	0
448	20231031	140800	7636320	2185	2185	2185	2185	0
449	20231031	140700	7636320	2185	2185	2185	2185	0
450	20231031	140600	7636320	2185	2185	2185	2185	0
451	20231031	140500	7636320	2185	2185	2185	2185	0
452	20231031	140400	7636320	2185	2185	2185	2185	0
453	20231031	140300	7636320	2185	2185	2185	2185	0
454	20231031	140200	7636320	2185	2185	2185	2185	0
455	20231031	140100	7636320	2185	2185	2185	2185	0
456	20231031	140000	7636320	2185	2185	2185	2185	0
457	20231031	135900	7636320	2185	2185	2185	2185	0
458	20231031	135800	7636320	2185	2185	2185	2185	0
459	20231031	135700	7636320	2185	2185	2185	2185	2
460	20231031	135600	7631950	2190	2190	2190	2190	0
461	20231031	135500	7631950	2190	2190	2190	2190	0
462	20231031	135400	7631950	2190	2190	2190	2190	0
463	20231031	135300	7631950	2190	2190	2190	2190	0
464	20231031	135200	7631950	2190	2190	2190	2190	0
465	20231031	135100	7631950	2190	2190	2190	2190	0
466	20231031	135000	7631950	2190	2190	2190	2190	0
467	20231031	134900	7631950	2190	2190	2190	2190	0
468	20231031	134800	7631950	2190	2190	2190	2190	0
469	20231031	134700	7631950	2190	2170	2190	2170	20
470	20231031	134600	7588350	2190	2190	2190	2190	0
471	20231031	134500	7588350	2190	2190	2190	2190	0
472	20231031	134400	7588350	2190	2190	2190	2190	0
473	20231031	134300	7588350	2190	2190	2190	2190	0
474	20231031	134200	7588350	2190	2190	2190	2190	0
475	20231031	134100	7588350	2190	2190	2190	2190	0
476	20231031	134000	7588350	2190	2190	2190	2190	0
477	20231031	133900	7588350	2190	2190	2190	2190	0
478	20231031	133800	7588350	2190	2190	2190	2190	0
479	20231031	133700	7588350	2190	2190	2190	2190	10
480	20231031	133600	7566450	2180	2180	2180	2180	0
481	20231031	133500	7566450	2180	2180	2180	2180	0
482	20231031	133400	7566450	2180	2180	2180	2180	0
483	20231031	133300	7566450	2180	2170	2180	2170	167
484	20231031	133200	7203960	2180	2180	2180	2180	0
485	20231031	133100	7203960	2180	2180	2180	2180	0
486	20231031	133000	7203960	2180	2180	2180	2180	0
487	20231031	132900	7203960	2180	2180	2180	2180	0
488	20231031	132800	7203960	2180	2180	2180	2180	0
489	20231031	132700	7203960	2180	2180	2180	2180	117
490	20231031	132600	6948900	2180	2180	2180	2180	726
491	20231031	132500	5366220	2190	2190	2190	2190	0
492	20231031	132400	5366220	2190	2190	2190	2190	0
493	20231031	132300	5366220	2190	2190	2190	2190	0
494	20231031	132200	5366220	2190	2190	2190	2190	0
495	20231031	132100	5366220	2190	2190	2190	2190	0
496	20231031	132000	5366220	2190	2190	2190	2190	0
497	20231031	131900	5366220	2190	2190	2190	2190	0
498	20231031	131800	5366220	2190	2190	2190	2190	0
499	20231031	131700	5366220	2190	2190	2190	2190	0
500	20231031	131600	5366220	2190	2190	2190	2190	0
501	20231031	131500	5366220	2190	2190	2190	2190	10
502	20231031	131400	5344320	2180	2190	2190	2180	20
503	20231031	131300	5300620	2180	2180	2180	2180	7
504	20231031	131200	5285360	2190	2190	2190	2190	0
505	20231031	131100	5285360	2190	2190	2190	2190	0
506	20231031	131000	5285360	2190	2190	2190	2190	46
507	20231031	130900	5184620	2180	2180	2180	2180	0
508	20231031	130800	5184620	2180	2180	2180	2180	0
509	20231031	130700	5184620	2180	2180	2180	2180	11
510	20231031	130600	5160640	2190	2190	2190	2190	0
511	20231031	130500	5160640	2190	2190	2190	2190	0
512	20231031	130400	5160640	2190	2190	2190	2190	0
513	20231031	130300	5160640	2190	2190	2190	2190	0
514	20231031	130200	5160640	2190	2190	2190	2190	0
515	20231031	130100	5160640	2190	2190	2190	2190	0
516	20231031	130000	5160640	2190	2180	2190	2180	22
517	20231031	125900	5112580	2190	2190	2190	2190	0
518	20231031	125800	5112580	2190	2190	2190	2190	0
519	20231031	125700	5112580	2190	2190	2190	2190	0
520	20231031	125600	5112580	2190	2190	2190	2190	0
521	20231031	125500	5112580	2190	2190	2190	2190	0
522	20231031	125400	5112580	2190	2190	2190	2190	0
523	20231031	125300	5112580	2190	2190	2190	2190	0
524	20231031	125200	5112580	2190	2190	2190	2190	0
525	20231031	125100	5112580	2190	2190	2190	2190	0
526	20231031	125000	5112580	2190	2190	2190	2190	10
527	20231031	124900	5090680	2180	2180	2180	2180	10
528	20231031	124800	5068880	2190	2190	2190	2190	0
529	20231031	124700	5068880	2190	2190	2190	2190	0
530	20231031	124600	5068880	2190	2190	2190	2190	0
531	20231031	124500	5068880	2190	2180	2190	2180	283
532	20231031	124400	4451840	2190	2190	2190	2190	0
533	20231031	124300	4451840	2190	2190	2190	2190	0
534	20231031	124200	4451840	2190	2190	2190	2190	0
535	20231031	124100	4451840	2190	2190	2190	2190	0
536	20231031	124000	4451840	2190	2190	2190	2190	0
537	20231031	123900	4451840	2190	2190	2190	2190	0
538	20231031	123800	4451840	2190	2190	2190	2190	0
539	20231031	123700	4451840	2190	2190	2190	2190	0
540	20231031	123600	4451840	2190	2190	2190	2190	0
541	20231031	123500	4451840	2190	2190	2190	2190	0
542	20231031	123400	4451840	2190	2190	2190	2190	0
543	20231031	123300	4451840	2190	2190	2190	2190	0
544	20231031	123200	4451840	2190	2190	2190	2190	0
545	20231031	123100	4451840	2190	2190	2190	2190	0
546	20231031	123000	4451840	2190	2190	2190	2190	0
547	20231031	122900	4451840	2190	2190	2190	2190	0
548	20231031	122800	4451840	2190	2190	2190	2190	0
549	20231031	122700	4451840	2190	2190	2190	2190	0
550	20231031	122600	4451840	2190	2190	2190	2190	0
551	20231031	122500	4451840	2190	2190	2190	2190	0
552	20231031	122400	4451840	2190	2190	2190	2190	0
553	20231031	122300	4451840	2190	2190	2190	2190	0
554	20231031	122200	4451840	2190	2190	2190	2190	0
555	20231031	122100	4451840	2190	2190	2190	2190	0
556	20231031	122000	4451840	2190	2190	2190	2190	0
557	20231031	121900	4451840	2190	2190	2190	2190	0
558	20231031	121800	4451840	2190	2190	2190	2190	0
559	20231031	121700	4451840	2190	2190	2190	2190	0
560	20231031	121600	4451840	2190	2190	2190	2190	0
561	20231031	121500	4451840	2190	2190	2190	2190	0
562	20231031	121400	4451840	2190	2190	2190	2190	0
563	20231031	121300	4451840	2190	2190	2190	2190	0
564	20231031	121200	4451840	2190	2190	2190	2190	0
565	20231031	121100	4451840	2190	2190	2190	2190	0
566	20231031	121000	4451840	2190	2190	2190	2190	0
567	20231031	120900	4451840	2190	2190	2190	2190	0
568	20231031	120800	4451840	2190	2190	2190	2190	0
569	20231031	120700	4451840	2190	2190	2190	2190	0
570	20231031	120600	4451840	2190	2190	2190	2190	0
571	20231031	120500	4451840	2190	2190	2190	2190	0
572	20231031	120400	4451840	2190	2190	2190	2190	0
573	20231031	120300	4451840	2190	2190	2190	2190	0
574	20231031	120200	4451840	2190	2180	2190	2180	21
575	20231031	120100	4405960	2190	2190	2190	2190	0
576	20231031	120000	4405960	2190	2190	2190	2190	0
577	20231031	115900	4405960	2190	2190	2190	2190	0
578	20231031	115800	4405960	2190	2190	2190	2190	0
579	20231031	115700	4405960	2190	2180	2190	2180	1264
580	20231031	115600	1650340	2180	2180	2180	2180	0
581	20231031	115500	1650340	2180	2180	2180	2180	0
582	20231031	115400	1650340	2180	2180	2180	2180	0
583	20231031	115300	1650340	2180	2180	2180	2180	0
584	20231031	115200	1650340	2180	2180	2180	2180	0
585	20231031	115100	1650340	2180	2180	2180	2180	0
586	20231031	115000	1650340	2180	2180	2180	2180	0
587	20231031	114900	1650340	2180	2180	2180	2180	0
588	20231031	114800	1650340	2180	2180	2180	2180	0
589	20231031	114700	1650340	2180	2180	2180	2180	0
590	20231031	114600	1650340	2180	2180	2180	2180	0
591	20231031	114500	1650340	2180	2180	2180	2180	0
592	20231031	114400	1650340	2180	2180	2180	2180	0
593	20231031	114300	1650340	2180	2180	2180	2180	10
594	20231031	114200	1628540	2170	2170	2170	2170	11
595	20231031	114100	1604670	2180	2180	2180	2180	0
596	20231031	114000	1604670	2180	2180	2180	2180	0
597	20231031	113900	1604670	2180	2180	2180	2180	0
598	20231031	113800	1604670	2180	2180	2180	2180	0
599	20231031	113700	1604670	2180	2180	2180	2180	0
600	20231031	113600	1604670	2180	2180	2180	2180	0
601	20231031	113500	1604670	2180	2180	2180	2180	0
602	20231031	113400	1604670	2180	2180	2180	2180	0
603	20231031	113300	1604670	2180	2180	2180	2180	0
604	20231031	113200	1604670	2180	2180	2180	2180	0
605	20231031	113100	1604670	2180	2180	2180	2180	0
606	20231031	113000	1604670	2180	2180	2180	2180	0
607	20231031	112900	1604670	2180	2180	2180	2180	0
608	20231031	112800	1604670	2180	2180	2180	2180	0
609	20231031	112700	1604670	2180	2180	2180	2180	0
610	20231031	112600	1604670	2180	2180	2180	2180	0
611	20231031	112500	1604670	2180	2180	2180	2180	10
612	20231031	112400	1582870	2170	2170	2170	2170	0
613	20231031	112300	1582870	2170	2170	2170	2170	0
614	20231031	112200	1582870	2170	2170	2170	2170	0
615	20231031	112100	1582870	2170	2170	2170	2170	0
616	20231031	112000	1582870	2170	2170	2170	2170	0
617	20231031	111900	1582870	2170	2170	2170	2170	12
618	20231031	111800	1556830	2180	2180	2180	2180	0
619	20231031	111700	1556830	2180	2180	2180	2180	0
620	20231031	111600	1556830	2180	2180	2180	2180	0
621	20231031	111500	1556830	2180	2180	2180	2180	0
622	20231031	111400	1556830	2180	2180	2180	2180	0
623	20231031	111300	1556830	2180	2180	2180	2180	0
624	20231031	111200	1556830	2180	2180	2180	2180	0
625	20231031	111100	1556830	2180	2180	2180	2180	0
626	20231031	111000	1556830	2180	2180	2180	2180	0
627	20231031	110900	1556830	2180	2180	2180	2180	10
628	20231031	110800	1535030	2170	2170	2170	2170	0
629	20231031	110700	1535030	2170	2170	2170	2170	11
630	20231031	110600	1511160	2180	2180	2180	2180	0
631	20231031	110500	1511160	2180	2180	2180	2180	0
632	20231031	110400	1511160	2180	2180	2180	2180	0
633	20231031	110300	1511160	2180	2180	2180	2180	0
634	20231031	110200	1511160	2180	2180	2180	2180	0
635	20231031	110100	1511160	2180	2180	2180	2180	0
636	20231031	110000	1511160	2180	2180	2180	2180	0
637	20231031	105900	1511160	2180	2180	2180	2180	0
638	20231031	105800	1511160	2180	2180	2180	2180	0
639	20231031	105700	1511160	2180	2180	2180	2180	0
640	20231031	105600	1511160	2180	2180	2180	2180	0
641	20231031	105500	1511160	2180	2180	2180	2180	0
642	20231031	105400	1511160	2180	2180	2180	2180	0
643	20231031	105300	1511160	2180	2180	2180	2180	0
644	20231031	105200	1511160	2180	2180	2180	2180	0
645	20231031	105100	1511160	2180	2180	2180	2180	0
646	20231031	105000	1511160	2180	2180	2180	2180	0
647	20231031	104900	1511160	2180	2180	2180	2180	0
648	20231031	104800	1511160	2180	2180	2180	2180	0
649	20231031	104700	1511160	2180	2180	2180	2180	0
650	20231031	104600	1511160	2180	2180	2180	2180	0
651	20231031	104500	1511160	2180	2180	2180	2180	10
652	20231031	104400	1489360	2170	2170	2170	2170	0
653	20231031	104300	1489360	2170	2170	2170	2170	0
654	20231031	104200	1489360	2170	2170	2170	2170	10
655	20231031	104100	1467660	2180	2180	2180	2180	0
656	20231031	104000	1467660	2180	2180	2180	2180	0
657	20231031	103900	1467660	2180	2180	2180	2180	10
658	20231031	103800	1445860	2170	2170	2170	2170	3
659	20231031	103700	1439350	2180	2180	2180	2180	0
660	20231031	103600	1439350	2180	2180	2180	2180	0
661	20231031	103500	1439350	2180	2180	2180	2180	0
662	20231031	103400	1439350	2180	2180	2180	2180	0
663	20231031	103300	1439350	2180	2180	2180	2180	0
664	20231031	103200	1439350	2180	2180	2180	2180	0
665	20231031	103100	1439350	2180	2180	2180	2180	0
666	20231031	103000	1439350	2180	2180	2180	2180	10
667	20231031	102900	1417550	2170	2170	2170	2170	23
668	20231031	102800	1367640	2180	2180	2180	2180	0
669	20231031	102700	1367640	2180	2180	2180	2180	0
670	20231031	102600	1367640	2180	2180	2180	2180	0
671	20231031	102500	1367640	2180	2180	2180	2180	0
672	20231031	102400	1367640	2180	2180	2180	2180	0
673	20231031	102300	1367640	2180	2180	2180	2180	0
674	20231031	102200	1367640	2180	2180	2180	2180	0
675	20231031	102100	1367640	2180	2180	2180	2180	0
676	20231031	102000	1367640	2180	2180	2180	2180	0
677	20231031	101900	1367640	2180	2180	2180	2180	0
678	20231031	101800	1367640	2180	2180	2180	2180	0
679	20231031	101700	1367640	2180	2180	2180	2180	0
680	20231031	101600	1367640	2180	2180	2180	2180	0
681	20231031	101500	1367640	2180	2180	2180	2180	0
682	20231031	101400	1367640	2180	2180	2180	2180	0
683	20231031	101300	1367640	2180	2180	2180	2180	0
684	20231031	101200	1367640	2180	2180	2180	2180	0
685	20231031	101100	1367640	2180	2180	2180	2180	0
686	20231031	101000	1367640	2180	2180	2180	2180	0
687	20231031	100900	1367640	2180	2180	2180	2180	0
688	20231031	100800	1367640	2180	2180	2180	2180	0
689	20231031	100700	1367640	2180	2180	2180	2180	0
690	20231031	100600	1367640	2180	2180	2180	2180	0
691	20231031	100500	1367640	2180	2180	2180	2180	0
692	20231031	100400	1367640	2180	2180	2180	2180	0
693	20231031	100300	1367640	2180	2180	2180	2180	0
694	20231031	100200	1367640	2180	2180	2180	2180	77
695	20231031	100100	1199780	2180	2180	2180	2180	0
696	20231031	100000	1199780	2180	2180	2180	2180	0
697	20231031	095900	1199780	2180	2180	2180	2180	0
698	20231031	095800	1199780	2180	2180	2180	2180	0
699	20231031	095700	1199780	2180	2180	2180	2180	0
700	20231031	095600	1199780	2180	2180	2180	2180	0
701	20231031	095500	1199780	2180	2180	2180	2180	10
702	20231031	095400	1177980	2165	2165	2165	2165	10
703	20231031	095300	1156330	2180	2180	2180	2180	0
704	20231031	095200	1156330	2180	2180	2180	2180	0
705	20231031	095100	1156330	2180	2180	2180	2180	0
706	20231031	095000	1156330	2180	2180	2180	2180	0
707	20231031	094900	1156330	2180	2180	2180	2180	0
708	20231031	094800	1156330	2180	2180	2180	2180	0
709	20231031	094700	1156330	2180	2180	2180	2180	0
710	20231031	094600	1156330	2180	2180	2180	2180	0
711	20231031	094500	1156330	2180	2180	2180	2180	0
712	20231031	094400	1156330	2180	2170	2180	2170	21
713	20231031	094300	1110660	2180	2180	2180	2180	0
714	20231031	094200	1110660	2180	2180	2180	2180	0
715	20231031	094100	1110660	2180	2180	2180	2180	0
716	20231031	094000	1110660	2180	2180	2180	2180	0
717	20231031	093900	1110660	2180	2180	2180	2180	1
718	20231031	093800	1108480	2165	2170	2170	2165	400
719	20231031	093700	240955	2180	2180	2180	2180	0
720	20231031	093600	240955	2180	2180	2180	2180	0
721	20231031	093500	240955	2180	2180	2180	2180	0
722	20231031	093400	240955	2180	2180	2180	2180	0
723	20231031	093300	240955	2180	2180	2180	2180	0
724	20231031	093200	240955	2180	2180	2180	2180	0
725	20231031	093100	240955	2180	2180	2180	2180	0
726	20231031	093000	240955	2180	2180	2180	2180	0
727	20231031	092900	240955	2180	2175	2180	2175	10
728	20231031	092800	219190	2175	2175	2175	2175	0
729	20231031	092700	219190	2175	2175	2175	2175	5
730	20231031	092600	208315	2180	2180	2180	2180	0
731	20231031	092500	208315	2180	2180	2180	2180	0
732	20231031	092400	208315	2180	2180	2180	2180	0
733	20231031	092300	208315	2180	2180	2180	2180	0
734	20231031	092200	208315	2180	2180	2180	2180	0
735	20231031	092100	208315	2180	2180	2180	2180	0
736	20231031	092000	208315	2180	2180	2180	2180	0
737	20231031	091900	208315	2180	2165	2180	2165	22
738	20231031	091800	160535	2180	2180	2180	2180	0
739	20231031	091700	160535	2180	2180	2180	2180	0
740	20231031	091600	160535	2180	2180	2180	2180	0
741	20231031	091500	160535	2180	2180	2180	2180	0
742	20231031	091400	160535	2180	2180	2180	2180	0
743	20231031	091300	160535	2180	2180	2180	2180	0
744	20231031	091200	160535	2180	2180	2180	2180	0
745	20231031	091100	160535	2180	2180	2180	2180	0
746	20231031	091000	160535	2180	2175	2180	2175	22
747	20231031	090900	112580	2165	2165	2165	2165	0
748	20231031	090800	112580	2165	2165	2165	2165	0
749	20231031	090700	112580	2165	2165	2165	2165	0
750	20231031	090600	112580	2165	2165	2165	2165	0
751	20231031	090500	112580	2165	2165	2165	2165	0
752	20231031	090400	112580	2165	2165	2165	2165	0
753	20231031	090300	112580	2165	2165	2165	2165	0
754	20231031	090200	112580	2165	2165	2165	2165	0
755	20231031	090100	112580	2165	2165	2165	2165	0
756	20231031	090000	112580	2165	2165	2165	2165	52