KissMeData/015260/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	190000	26004068	1230	1230	1230	1230	3020
3	20231031	185900	26004068	1230	1230	1230	1230	0
4	20231031	185800	26004068	1230	1230	1230	1230	0
5	20231031	185700	26004068	1230	1230	1230	1230	0
6	20231031	185600	26004068	1230	1230	1230	1230	0
7	20231031	185500	26004068	1230	1230	1230	1230	0
8	20231031	185400	26004068	1230	1230	1230	1230	0
9	20231031	185300	26004068	1230	1230	1230	1230	0
10	20231031	185200	26004068	1230	1230	1230	1230	0
11	20231031	185100	26004068	1230	1230	1230	1230	0
12	20231031	185000	26004068	1230	1230	1230	1230	0
13	20231031	184900	26004068	1230	1230	1230	1230	0
14	20231031	184800	26004068	1230	1230	1230	1230	0
15	20231031	184700	26004068	1230	1230	1230	1230	0
16	20231031	184600	26004068	1230	1230	1230	1230	0
17	20231031	184500	26004068	1230	1230	1230	1230	0
18	20231031	184400	26004068	1230	1230	1230	1230	0
19	20231031	184300	26004068	1230	1230	1230	1230	0
20	20231031	184200	26004068	1230	1230	1230	1230	0
21	20231031	184100	26004068	1230	1230	1230	1230	0
22	20231031	184000	26004068	1230	1230	1230	1230	0
23	20231031	183900	26004068	1230	1230	1230	1230	0
24	20231031	183800	26004068	1230	1230	1230	1230	0
25	20231031	183700	26004068	1230	1230	1230	1230	0
26	20231031	183600	26004068	1230	1230	1230	1230	0
27	20231031	183500	26004068	1230	1230	1230	1230	0
28	20231031	183400	26004068	1230	1230	1230	1230	0
29	20231031	183300	26004068	1230	1230	1230	1230	0
30	20231031	183200	26004068	1230	1230	1230	1230	0
31	20231031	183100	26004068	1230	1230	1230	1230	0
32	20231031	183000	26004068	1230	1230	1230	1230	3020
33	20231031	182900	26004068	1230	1230	1230	1230	0
34	20231031	182800	26004068	1230	1230	1230	1230	0
35	20231031	182700	26004068	1230	1230	1230	1230	0
36	20231031	182600	26004068	1230	1230	1230	1230	0
37	20231031	182500	26004068	1230	1230	1230	1230	0
38	20231031	182400	26004068	1230	1230	1230	1230	0
39	20231031	182300	26004068	1230	1230	1230	1230	0
40	20231031	182200	26004068	1230	1230	1230	1230	0
41	20231031	182100	26004068	1230	1230	1230	1230	0
42	20231031	182000	26004068	1230	1230	1230	1230	0
43	20231031	181900	26004068	1230	1230	1230	1230	0
44	20231031	181800	26004068	1230	1230	1230	1230	0
45	20231031	181700	26004068	1230	1230	1230	1230	0
46	20231031	181600	26004068	1230	1230	1230	1230	0
47	20231031	181500	26004068	1230	1230	1230	1230	0
48	20231031	181400	26004068	1230	1230	1230	1230	0
49	20231031	181300	26004068	1230	1230	1230	1230	0
50	20231031	181200	26004068	1230	1230	1230	1230	0
51	20231031	181100	26004068	1230	1230	1230	1230	0
52	20231031	181000	26004068	1230	1230	1230	1230	0
53	20231031	180900	26004068	1230	1230	1230	1230	0
54	20231031	180800	26004068	1230	1230	1230	1230	0
55	20231031	180700	26004068	1230	1230	1230	1230	0
56	20231031	180600	26004068	1230	1230	1230	1230	0
57	20231031	180500	26004068	1230	1230	1230	1230	0
58	20231031	180400	26004068	1230	1230	1230	1230	0
59	20231031	180300	26004068	1230	1230	1230	1230	0
60	20231031	180200	26004068	1230	1230	1230	1230	0
61	20231031	180100	26004068	1230	1230	1230	1230	0
62	20231031	180000	26004068	1230	1230	1230	1230	3020
63	20231031	175900	26004068	1230	1230	1230	1230	0
64	20231031	175800	26004068	1230	1230	1230	1230	0
65	20231031	175700	26004068	1230	1230	1230	1230	0
66	20231031	175600	26004068	1230	1230	1230	1230	0
67	20231031	175500	26004068	1230	1230	1230	1230	0
68	20231031	175400	26004068	1230	1230	1230	1230	0
69	20231031	175300	26004068	1230	1230	1230	1230	0
70	20231031	175200	26004068	1230	1230	1230	1230	0
71	20231031	175100	26004068	1230	1230	1230	1230	0
72	20231031	175000	26004068	1230	1230	1230	1230	0
73	20231031	174900	26004068	1230	1230	1230	1230	0
74	20231031	174800	26004068	1230	1230	1230	1230	0
75	20231031	174700	26004068	1230	1230	1230	1230	0
76	20231031	174600	26004068	1230	1230	1230	1230	0
77	20231031	174500	26004068	1230	1230	1230	1230	0
78	20231031	174400	26004068	1230	1230	1230	1230	0
79	20231031	174300	26004068	1230	1230	1230	1230	0
80	20231031	174200	26004068	1230	1230	1230	1230	0
81	20231031	174100	26004068	1230	1230	1230	1230	0
82	20231031	174000	26004068	1230	1230	1230	1230	0
83	20231031	173900	26004068	1230	1230	1230	1230	0
84	20231031	173800	26004068	1230	1230	1230	1230	0
85	20231031	173700	26004068	1230	1230	1230	1230	0
86	20231031	173600	26004068	1230	1230	1230	1230	0
87	20231031	173500	26004068	1230	1230	1230	1230	0
88	20231031	173400	26004068	1230	1230	1230	1230	0
89	20231031	173300	26004068	1230	1230	1230	1230	0
90	20231031	173200	26004068	1230	1230	1230	1230	0
91	20231031	173100	26004068	1230	1230	1230	1230	0
92	20231031	173000	26004068	1230	1230	1230	1230	3020
93	20231031	172900	26004068	1230	1230	1230	1230	0
94	20231031	172800	26004068	1230	1230	1230	1230	0
95	20231031	172700	26004068	1230	1230	1230	1230	0
96	20231031	172600	26004068	1230	1230	1230	1230	0
97	20231031	172500	26004068	1230	1230	1230	1230	0
98	20231031	172400	26004068	1230	1230	1230	1230	0
99	20231031	172300	26004068	1230	1230	1230	1230	0
100	20231031	172200	26004068	1230	1230	1230	1230	0
101	20231031	172100	26004068	1230	1230	1230	1230	0
102	20231031	172000	26004068	1230	1230	1230	1230	0
103	20231031	171900	26004068	1230	1230	1230	1230	0
104	20231031	171800	26004068	1230	1230	1230	1230	0
105	20231031	171700	26004068	1230	1230	1230	1230	0
106	20231031	171600	26004068	1230	1230	1230	1230	0
107	20231031	171500	26004068	1230	1230	1230	1230	0
108	20231031	171400	26004068	1230	1230	1230	1230	0
109	20231031	171300	26004068	1230	1230	1230	1230	0
110	20231031	171200	26004068	1230	1230	1230	1230	0
111	20231031	171100	26004068	1230	1230	1230	1230	0
112	20231031	171000	26004068	1230	1230	1230	1230	0
113	20231031	170900	26004068	1230	1230	1230	1230	0
114	20231031	170800	26004068	1230	1230	1230	1230	0
115	20231031	170700	26004068	1230	1230	1230	1230	0
116	20231031	170600	26004068	1230	1230	1230	1230	0
117	20231031	170500	26004068	1230	1230	1230	1230	0
118	20231031	170400	26004068	1230	1230	1230	1230	0
119	20231031	170300	26004068	1230	1230	1230	1230	0
120	20231031	170200	26004068	1230	1230	1230	1230	0
121	20231031	170100	26004068	1230	1230	1230	1230	0
122	20231031	170000	26004068	1230	1230	1230	1230	3020
123	20231031	165900	26004068	1230	1230	1230	1230	0
124	20231031	165800	26004068	1230	1230	1230	1230	0
125	20231031	165700	26004068	1230	1230	1230	1230	0
126	20231031	165600	26004068	1230	1230	1230	1230	0
127	20231031	165500	26004068	1230	1230	1230	1230	0
128	20231031	165400	26004068	1230	1230	1230	1230	0
129	20231031	165300	26004068	1230	1230	1230	1230	0
130	20231031	165200	26004068	1230	1230	1230	1230	0
131	20231031	165100	26004068	1230	1230	1230	1230	0
132	20231031	165000	26004068	1230	1230	1230	1230	0
133	20231031	164900	26004068	1230	1230	1230	1230	0
134	20231031	164800	26004068	1230	1230	1230	1230	0
135	20231031	164700	26004068	1230	1230	1230	1230	0
136	20231031	164600	26004068	1230	1230	1230	1230	0
137	20231031	164500	26004068	1230	1230	1230	1230	0
138	20231031	164400	26004068	1230	1230	1230	1230	0
139	20231031	164300	26004068	1230	1230	1230	1230	0
140	20231031	164200	26004068	1230	1230	1230	1230	0
141	20231031	164100	26004068	1230	1230	1230	1230	0
142	20231031	164000	26004068	1230	1230	1230	1230	0
143	20231031	163900	26004068	1230	1230	1230	1230	0
144	20231031	163800	26004068	1230	1230	1230	1230	0
145	20231031	163700	26004068	1230	1230	1230	1230	0
146	20231031	163600	26004068	1230	1230	1230	1230	0
147	20231031	163500	26004068	1230	1230	1230	1230	0
148	20231031	163400	26004068	1230	1230	1230	1230	0
149	20231031	163300	26004068	1230	1230	1230	1230	0
150	20231031	163200	26004068	1230	1230	1230	1230	0
151	20231031	163100	26004068	1230	1230	1230	1230	0
152	20231031	163000	26004068	1230	1230	1230	1230	3020
153	20231031	162900	26004068	1230	1230	1230	1230	0
154	20231031	162800	26004068	1230	1230	1230	1230	0
155	20231031	162700	26004068	1230	1230	1230	1230	0
156	20231031	162600	26004068	1230	1230	1230	1230	0
157	20231031	162500	26004068	1230	1230	1230	1230	0
158	20231031	162400	26004068	1230	1230	1230	1230	0
159	20231031	162300	26004068	1230	1230	1230	1230	0
160	20231031	162200	26004068	1230	1230	1230	1230	0
161	20231031	162100	26004068	1230	1230	1230	1230	0
162	20231031	162000	26004068	1230	1230	1230	1230	0
163	20231031	161900	26004068	1230	1230	1230	1230	0
164	20231031	161800	26004068	1230	1230	1230	1230	0
165	20231031	161700	26004068	1230	1230	1230	1230	0
166	20231031	161600	26004068	1230	1230	1230	1230	0
167	20231031	161500	26004068	1230	1230	1230	1230	0
168	20231031	161400	26004068	1230	1230	1230	1230	0
169	20231031	161300	26004068	1230	1230	1230	1230	0
170	20231031	161200	26004068	1230	1230	1230	1230	0
171	20231031	161100	26004068	1230	1230	1230	1230	0
172	20231031	161000	26004068	1230	1230	1230	1230	0
173	20231031	160900	26004068	1230	1230	1230	1230	0
174	20231031	160800	26004068	1230	1230	1230	1230	0
175	20231031	160700	26004068	1230	1230	1230	1230	0
176	20231031	160600	26004068	1230	1230	1230	1230	0
177	20231031	160500	26004068	1230	1230	1230	1230	0
178	20231031	160400	26004068	1230	1230	1230	1230	0
179	20231031	160300	26004068	1230	1230	1230	1230	0
180	20231031	160200	26004068	1230	1230	1230	1230	0
181	20231031	160100	26004068	1230	1230	1230	1230	0
182	20231031	160000	26004068	1230	1230	1230	1230	3020
183	20231031	155900	26004068	1230	1230	1230	1230	0
184	20231031	155800	26004068	1230	1230	1230	1230	0
185	20231031	155700	26004068	1230	1230	1230	1230	0
186	20231031	155600	26004068	1230	1230	1230	1230	0
187	20231031	155500	26004068	1230	1230	1230	1230	0
188	20231031	155400	26004068	1230	1230	1230	1230	0
189	20231031	155300	26004068	1230	1230	1230	1230	0
190	20231031	155200	26004068	1230	1230	1230	1230	0
191	20231031	155100	26004068	1230	1230	1230	1230	0
192	20231031	155000	26004068	1230	1230	1230	1230	0
193	20231031	154900	26004068	1230	1230	1230	1230	0
194	20231031	154800	26004068	1230	1230	1230	1230	0
195	20231031	154700	26004068	1230	1230	1230	1230	0
196	20231031	154600	26004068	1230	1230	1230	1230	0
197	20231031	154500	26004068	1230	1230	1230	1230	0
198	20231031	154400	26004068	1230	1230	1230	1230	0
199	20231031	154300	26004068	1230	1230	1230	1230	0
200	20231031	154200	26004068	1230	1230	1230	1230	0
201	20231031	154100	26004068	1230	1230	1230	1230	0
202	20231031	154000	26004068	1230	1230	1230	1230	0
203	20231031	153900	26004068	1230	1230	1230	1230	0
204	20231031	153800	26004068	1230	1230	1230	1230	0
205	20231031	153700	26004068	1230	1230	1230	1230	0
206	20231031	153600	26004068	1230	1230	1230	1230	0
207	20231031	153500	26004068	1230	1230	1230	1230	0
208	20231031	153400	26004068	1230	1230	1230	1230	0
209	20231031	153300	26004068	1230	1230	1230	1230	0
210	20231031	153200	26004068	1230	1230	1230	1230	0
211	20231031	153100	26004068	1230	1230	1230	1230	0
212	20231031	153000	26004068	1230	1230	1230	1230	6040
213	20231031	152900	22289468	1221	1221	1221	1221	0
214	20231031	152800	22289468	1221	1221	1221	1221	0
215	20231031	152700	22289468	1221	1221	1221	1221	0
216	20231031	152600	22289468	1221	1221	1221	1221	0
217	20231031	152500	22289468	1221	1221	1221	1221	0
218	20231031	152400	22289468	1221	1221	1221	1221	0
219	20231031	152300	22289468	1221	1221	1221	1221	0
220	20231031	152200	22289468	1221	1221	1221	1221	0
221	20231031	152100	22289468	1221	1221	1221	1221	0
222	20231031	152000	22289468	1221	1221	1221	1221	0
223	20231031	151900	22289468	1221	1224	1226	1221	44
224	20231031	151800	22235666	1221	1221	1221	1221	0
225	20231031	151700	22235666	1221	1221	1221	1221	2
226	20231031	151600	22233224	1221	1221	1221	1221	1
227	20231031	151500	22232003	1222	1222	1222	1222	0
228	20231031	151400	22232003	1222	1222	1222	1222	0
229	20231031	151300	22232003	1222	1222	1222	1222	8
230	20231031	151200	22222227	1226	1226	1226	1226	0
231	20231031	151100	22222227	1226	1226	1226	1226	22
232	20231031	151000	22195255	1226	1226	1226	1226	0
233	20231031	150900	22195255	1226	1226	1226	1226	0
234	20231031	150800	22195255	1226	1226	1226	1226	0
235	20231031	150700	22195255	1226	1226	1226	1226	0
236	20231031	150600	22195255	1226	1226	1226	1226	0
237	20231031	150500	22195255	1226	1226	1226	1226	0
238	20231031	150400	22195255	1226	1226	1226	1226	0
239	20231031	150300	22195255	1226	1226	1226	1226	0
240	20231031	150200	22195255	1226	1226	1226	1226	0
241	20231031	150100	22195255	1226	1226	1226	1226	0
242	20231031	150000	22195255	1226	1226	1226	1226	1
243	20231031	145900	22194029	1221	1221	1221	1221	0
244	20231031	145800	22194029	1221	1221	1221	1221	1
245	20231031	145700	22192808	1226	1226	1226	1226	5
246	20231031	145600	22186678	1226	1226	1226	1226	1
247	20231031	145500	22185452	1227	1227	1227	1227	0
248	20231031	145400	22185452	1227	1227	1227	1227	0
249	20231031	145300	22185452	1227	1227	1227	1227	1
250	20231031	145200	22184225	1226	1227	1227	1226	317
251	20231031	145100	21795423	1227	1227	1227	1227	0
252	20231031	145000	21795423	1227	1227	1227	1227	0
253	20231031	144900	21795423	1227	1227	1227	1227	0
254	20231031	144800	21795423	1227	1227	1227	1227	0
255	20231031	144700	21795423	1227	1228	1228	1227	829
256	20231031	144600	20778236	1228	1228	1228	1228	2
257	20231031	144500	20775780	1228	1227	1228	1227	20
258	20231031	144400	20751235	1228	1228	1228	1228	0
259	20231031	144300	20751235	1228	1225	1228	1225	1318
260	20231031	144200	19135386	1224	1226	1226	1224	397
261	20231031	144100	18649435	1226	1227	1227	1226	245
262	20231031	144000	18348904	1228	1228	1228	1228	5
263	20231031	143900	18342764	1229	1229	1229	1229	1
264	20231031	143800	18341535	1230	1230	1230	1230	1
265	20231031	143700	18340305	1229	1229	1229	1229	1
266	20231031	143600	18339076	1229	1229	1229	1229	8
267	20231031	143500	18329244	1231	1231	1231	1231	312
268	20231031	143400	17945172	1231	1231	1231	1231	693
269	20231031	143300	17092089	1233	1234	1234	1231	1287
270	20231031	143200	15504959	1234	1234	1234	1234	0
271	20231031	143100	15504959	1234	1234	1234	1234	0
272	20231031	143000	15504959	1234	1234	1234	1234	0
273	20231031	142900	15504959	1234	1234	1234	1234	0
274	20231031	142800	15504959	1234	1234	1234	1234	0
275	20231031	142700	15504959	1234	1234	1234	1234	1
276	20231031	142600	15503725	1234	1234	1234	1234	10
277	20231031	142500	15491385	1234	1234	1234	1234	0
278	20231031	142400	15491385	1234	1234	1234	1234	1
279	20231031	142300	15490151	1233	1233	1233	1233	0
280	20231031	142200	15490151	1233	1233	1233	1233	0
281	20231031	142100	15490151	1233	1233	1233	1233	0
282	20231031	142000	15490151	1233	1233	1233	1233	0
283	20231031	141900	15490151	1233	1233	1233	1233	0
284	20231031	141800	15490151	1233	1233	1233	1233	0
285	20231031	141700	15490151	1233	1233	1233	1233	0
286	20231031	141600	15490151	1233	1233	1233	1233	0
287	20231031	141500	15490151	1233	1233	1233	1233	0
288	20231031	141400	15490151	1233	1233	1233	1233	0
289	20231031	141300	15490151	1233	1233	1233	1233	0
290	20231031	141200	15490151	1233	1233	1233	1233	0
291	20231031	141100	15490151	1233	1233	1233	1233	1
292	20231031	141000	15488918	1235	1235	1235	1235	0
293	20231031	140900	15488918	1235	1235	1235	1235	0
294	20231031	140800	15488918	1235	1235	1235	1235	0
295	20231031	140700	15488918	1235	1235	1235	1235	0
296	20231031	140600	15488918	1235	1235	1235	1235	0
297	20231031	140500	15488918	1235	1235	1235	1235	0
298	20231031	140400	15488918	1235	1235	1235	1235	0
299	20231031	140300	15488918	1235	1234	1235	1234	43
300	20231031	140200	15435847	1235	1235	1235	1235	0
301	20231031	140100	15435847	1235	1235	1235	1235	0
302	20231031	140000	15435847	1235	1235	1235	1235	0
303	20231031	135900	15435847	1235	1235	1235	1235	0
304	20231031	135800	15435847	1235	1235	1235	1235	0
305	20231031	135700	15435847	1235	1235	1235	1235	0
306	20231031	135600	15435847	1235	1235	1235	1235	0
307	20231031	135500	15435847	1235	1235	1235	1235	0
308	20231031	135400	15435847	1235	1235	1235	1235	0
309	20231031	135300	15435847	1235	1235	1235	1235	0
310	20231031	135200	15435847	1235	1235	1235	1235	0
311	20231031	135100	15435847	1235	1235	1235	1235	1
312	20231031	135000	15434612	1230	1230	1230	1230	0
313	20231031	134900	15434612	1230	1230	1230	1230	0
314	20231031	134800	15434612	1230	1230	1230	1230	0
315	20231031	134700	15434612	1230	1230	1230	1230	0
316	20231031	134600	15434612	1230	1230	1230	1230	83
317	20231031	134500	15332522	1231	1231	1231	1231	888
318	20231031	134400	14239394	1235	1235	1235	1235	0
319	20231031	134300	14239394	1235	1235	1235	1235	0
320	20231031	134200	14239394	1235	1235	1235	1235	0
321	20231031	134100	14239394	1235	1235	1235	1235	0
322	20231031	134000	14239394	1235	1235	1235	1235	1
323	20231031	133900	14238159	1236	1236	1236	1236	0
324	20231031	133800	14238159	1236	1236	1236	1236	0
325	20231031	133700	14238159	1236	1236	1236	1236	0
326	20231031	133600	14238159	1236	1236	1236	1236	0
327	20231031	133500	14238159	1236	1236	1236	1236	0
328	20231031	133400	14238159	1236	1236	1236	1236	0
329	20231031	133300	14238159	1236	1236	1236	1236	1
330	20231031	133200	14236923	1236	1236	1236	1236	0
331	20231031	133100	14236923	1236	1236	1236	1236	0
332	20231031	133000	14236923	1236	1236	1236	1236	0
333	20231031	132900	14236923	1236	1236	1236	1236	0
334	20231031	132800	14236923	1236	1236	1236	1236	0
335	20231031	132700	14236923	1236	1236	1236	1236	0
336	20231031	132600	14236923	1236	1236	1236	1236	0
337	20231031	132500	14236923	1236	1236	1236	1236	0
338	20231031	132400	14236923	1236	1236	1236	1236	0
339	20231031	132300	14236923	1236	1236	1236	1236	0
340	20231031	132200	14236923	1236	1236	1236	1236	0
341	20231031	132100	14236923	1236	1236	1236	1236	8
342	20231031	132000	14227035	1236	1236	1236	1236	0
343	20231031	131900	14227035	1236	1236	1236	1236	0
344	20231031	131800	14227035	1236	1236	1236	1236	0
345	20231031	131700	14227035	1236	1236	1236	1236	0
346	20231031	131600	14227035	1236	1236	1236	1236	0
347	20231031	131500	14227035	1236	1236	1236	1236	0
348	20231031	131400	14227035	1236	1236	1236	1236	0
349	20231031	131300	14227035	1236	1236	1236	1236	0
350	20231031	131200	14227035	1236	1236	1236	1236	0
351	20231031	131100	14227035	1236	1236	1236	1236	0
352	20231031	131000	14227035	1236	1236	1236	1236	0
353	20231031	130900	14227035	1236	1236	1236	1236	0
354	20231031	130800	14227035	1236	1236	1236	1236	0
355	20231031	130700	14227035	1236	1236	1236	1236	0
356	20231031	130600	14227035	1236	1236	1236	1236	0
357	20231031	130500	14227035	1236	1236	1236	1236	0
358	20231031	130400	14227035	1236	1236	1236	1236	0
359	20231031	130300	14227035	1236	1236	1236	1236	0
360	20231031	130200	14227035	1236	1236	1236	1236	0
361	20231031	130100	14227035	1236	1236	1236	1236	0
362	20231031	130000	14227035	1236	1236	1236	1236	0
363	20231031	125900	14227035	1236	1236	1236	1236	1
364	20231031	125800	14225799	1231	1231	1231	1231	0
365	20231031	125700	14225799	1231	1231	1231	1231	0
366	20231031	125600	14225799	1231	1231	1231	1231	15
367	20231031	125500	14207334	1235	1235	1235	1235	0
368	20231031	125400	14207334	1235	1235	1235	1235	0
369	20231031	125300	14207334	1235	1235	1235	1235	0
370	20231031	125200	14207334	1235	1235	1235	1235	0
371	20231031	125100	14207334	1235	1235	1235	1235	0
372	20231031	125000	14207334	1235	1235	1235	1235	0
373	20231031	124900	14207334	1235	1235	1235	1235	0
374	20231031	124800	14207334	1235	1235	1235	1235	0
375	20231031	124700	14207334	1235	1234	1235	1234	539
376	20231031	124600	13542009	1235	1235	1235	1235	0
377	20231031	124500	13542009	1235	1235	1235	1235	0
378	20231031	124400	13542009	1235	1235	1235	1235	0
379	20231031	124300	13542009	1235	1235	1235	1235	0
380	20231031	124200	13542009	1235	1234	1235	1234	2
381	20231031	124100	13539540	1231	1231	1231	1231	0
382	20231031	124000	13539540	1231	1231	1231	1231	3
383	20231031	123900	13535847	1231	1231	1231	1231	0
384	20231031	123800	13535847	1231	1231	1231	1231	0
385	20231031	123700	13535847	1231	1231	1231	1231	0
386	20231031	123600	13535847	1231	1231	1231	1231	0
387	20231031	123500	13535847	1231	1231	1231	1231	0
388	20231031	123400	13535847	1231	1231	1231	1231	0
389	20231031	123300	13535847	1231	1231	1231	1231	0
390	20231031	123200	13535847	1231	1231	1231	1231	0
391	20231031	123100	13535847	1231	1231	1231	1231	0
392	20231031	123000	13535847	1231	1231	1231	1231	0
393	20231031	122900	13535847	1231	1231	1231	1231	11
394	20231031	122800	13522306	1230	1230	1230	1230	0
395	20231031	122700	13522306	1230	1230	1230	1230	0
396	20231031	122600	13522306	1230	1230	1230	1230	0
397	20231031	122500	13522306	1230	1230	1230	1230	0
398	20231031	122400	13522306	1230	1230	1230	1230	0
399	20231031	122300	13522306	1230	1230	1230	1230	0
400	20231031	122200	13522306	1230	1230	1230	1230	0
401	20231031	122100	13522306	1230	1230	1230	1230	0
402	20231031	122000	13522306	1230	1230	1230	1230	0
403	20231031	121900	13522306	1230	1230	1230	1230	0
404	20231031	121800	13522306	1230	1230	1230	1230	0
405	20231031	121700	13522306	1230	1230	1230	1230	0
406	20231031	121600	13522306	1230	1230	1230	1230	0
407	20231031	121500	13522306	1230	1230	1230	1230	0
408	20231031	121400	13522306	1230	1230	1230	1230	0
409	20231031	121300	13522306	1230	1230	1230	1230	0
410	20231031	121200	13522306	1230	1230	1230	1230	0
411	20231031	121100	13522306	1230	1230	1230	1230	0
412	20231031	121000	13522306	1230	1230	1230	1230	0
413	20231031	120900	13522306	1230	1230	1230	1230	0
414	20231031	120800	13522306	1230	1230	1230	1230	1
415	20231031	120700	13521076	1239	1239	1239	1239	0
416	20231031	120600	13521076	1239	1239	1239	1239	0
417	20231031	120500	13521076	1239	1239	1239	1239	0
418	20231031	120400	13521076	1239	1239	1239	1239	0
419	20231031	120300	13521076	1239	1239	1239	1239	0
420	20231031	120200	13521076	1239	1239	1239	1239	80
421	20231031	120100	13421956	1239	1239	1239	1239	0
422	20231031	120000	13421956	1239	1239	1239	1239	0
423	20231031	115900	13421956	1239	1239	1239	1239	0
424	20231031	115800	13421956	1239	1234	1239	1234	81
425	20231031	115700	13321967	1234	1234	1234	1234	0
426	20231031	115600	13321967	1234	1234	1234	1234	0
427	20231031	115500	13321967	1234	1234	1234	1234	71
428	20231031	115400	13234353	1234	1234	1234	1234	1429
429	20231031	115300	11470967	1226	1226	1226	1226	0
430	20231031	115200	11470967	1226	1226	1226	1226	0
431	20231031	115100	11470967	1226	1226	1226	1226	0
432	20231031	115000	11470967	1226	1226	1226	1226	0
433	20231031	114900	11470967	1226	1233	1233	1226	1000
434	20231031	114800	10242980	1234	1234	1234	1234	0
435	20231031	114700	10242980	1234	1234	1234	1234	0
436	20231031	114600	10242980	1234	1234	1234	1234	0
437	20231031	114500	10242980	1234	1234	1234	1234	0
438	20231031	114400	10242980	1234	1234	1234	1234	0
439	20231031	114300	10242980	1234	1234	1234	1234	0
440	20231031	114200	10242980	1234	1234	1234	1234	0
441	20231031	114100	10242980	1234	1234	1234	1234	0
442	20231031	114000	10242980	1234	1234	1234	1234	0
443	20231031	113900	10242980	1234	1234	1234	1234	0
444	20231031	113800	10242980	1234	1234	1234	1234	0
445	20231031	113700	10242980	1234	1234	1234	1234	0
446	20231031	113600	10242980	1234	1234	1234	1234	0
447	20231031	113500	10242980	1234	1234	1234	1234	0
448	20231031	113400	10242980	1234	1234	1234	1234	0
449	20231031	113300	10242980	1234	1234	1234	1234	0
450	20231031	113200	10242980	1234	1234	1234	1234	402
451	20231031	113100	9746912	1240	1240	1240	1240	0
452	20231031	113000	9746912	1240	1240	1240	1240	0
453	20231031	112900	9746912	1240	1240	1240	1240	0
454	20231031	112800	9746912	1240	1240	1240	1240	0
455	20231031	112700	9746912	1240	1240	1240	1240	0
456	20231031	112600	9746912	1240	1240	1240	1240	0
457	20231031	112500	9746912	1240	1240	1240	1240	0
458	20231031	112400	9746912	1240	1240	1240	1240	0
459	20231031	112300	9746912	1240	1240	1240	1240	0
460	20231031	112200	9746912	1240	1240	1240	1240	0
461	20231031	112100	9746912	1240	1240	1240	1240	0
462	20231031	112000	9746912	1240	1240	1240	1240	0
463	20231031	111900	9746912	1240	1240	1240	1240	0
464	20231031	111800	9746912	1240	1240	1240	1240	0
465	20231031	111700	9746912	1240	1240	1240	1240	0
466	20231031	111600	9746912	1240	1240	1240	1240	0
467	20231031	111500	9746912	1240	1240	1240	1240	0
468	20231031	111400	9746912	1240	1240	1240	1240	0
469	20231031	111300	9746912	1240	1240	1240	1240	0
470	20231031	111200	9746912	1240	1240	1240	1240	0
471	20231031	111100	9746912	1240	1240	1240	1240	0
472	20231031	111000	9746912	1240	1240	1240	1240	0
473	20231031	110900	9746912	1240	1240	1240	1240	0
474	20231031	110800	9746912	1240	1240	1240	1240	0
475	20231031	110700	9746912	1240	1240	1240	1240	0
476	20231031	110600	9746912	1240	1240	1240	1240	0
477	20231031	110500	9746912	1240	1240	1240	1240	0
478	20231031	110400	9746912	1240	1240	1240	1240	0
479	20231031	110300	9746912	1240	1240	1240	1240	0
480	20231031	110200	9746912	1240	1240	1240	1240	0
481	20231031	110100	9746912	1240	1240	1240	1240	0
482	20231031	110000	9746912	1240	1240	1240	1240	1
483	20231031	105900	9745672	1236	1236	1236	1236	0
484	20231031	105800	9745672	1236	1236	1236	1236	0
485	20231031	105700	9745672	1236	1238	1238	1236	756
486	20231031	105600	8810542	1238	1239	1239	1238	457
487	20231031	105500	8244519	1239	1240	1240	1239	648
488	20231031	105400	7441375	1241	1241	1241	1241	0
489	20231031	105300	7441375	1241	1241	1241	1241	0
490	20231031	105200	7441375	1241	1241	1241	1241	5
491	20231031	105100	7435170	1241	1244	1244	1241	3
492	20231031	105000	7431444	1241	1241	1241	1241	200
493	20231031	104900	7183244	1242	1242	1242	1242	17
494	20231031	104800	7162130	1242	1242	1242	1242	220
495	20231031	104700	6888890	1243	1243	1243	1243	0
496	20231031	104600	6888890	1243	1243	1243	1243	229
497	20231031	104500	6604243	1243	1243	1243	1243	0
498	20231031	104400	6604243	1243	1243	1243	1243	0
499	20231031	104300	6604243	1243	1243	1243	1243	200
500	20231031	104200	6355643	1243	1243	1243	1243	0
501	20231031	104100	6355643	1243	1243	1243	1243	0
502	20231031	104000	6355643	1243	1243	1243	1243	0
503	20231031	103900	6355643	1243	1243	1243	1243	0
504	20231031	103800	6355643	1243	1243	1243	1243	0
505	20231031	103700	6355643	1243	1243	1243	1243	0
506	20231031	103600	6355643	1243	1243	1243	1243	12
507	20231031	103500	6340727	1245	1245	1245	1245	0
508	20231031	103400	6340727	1245	1245	1245	1245	0
509	20231031	103300	6340727	1245	1245	1245	1245	0
510	20231031	103200	6340727	1245	1245	1245	1245	2
511	20231031	103100	6338237	1245	1245	1245	1245	0
512	20231031	103000	6338237	1245	1245	1245	1245	0
513	20231031	102900	6338237	1245	1245	1245	1245	0
514	20231031	102800	6338237	1245	1245	1245	1241	135
515	20231031	102700	6170668	1245	1245	1245	1245	0
516	20231031	102600	6170668	1245	1245	1245	1245	0
517	20231031	102500	6170668	1245	1244	1245	1244	455
518	20231031	102400	5604619	1247	1247	1247	1247	92
519	20231031	102300	5489895	1247	1247	1247	1247	15
520	20231031	102200	5471190	1239	1250	1250	1239	410
521	20231031	102100	4963062	1254	1254	1254	1254	0
522	20231031	102000	4963062	1254	1254	1254	1254	0
523	20231031	101900	4963062	1254	1254	1254	1254	0
524	20231031	101800	4963062	1254	1254	1254	1254	0
525	20231031	101700	4963062	1254	1254	1254	1254	0
526	20231031	101600	4963062	1254	1254	1254	1254	0
527	20231031	101500	4963062	1254	1254	1254	1254	0
528	20231031	101400	4963062	1254	1254	1254	1254	0
529	20231031	101300	4963062	1254	1254	1254	1254	0
530	20231031	101200	4963062	1254	1254	1254	1254	0
531	20231031	101100	4963062	1254	1254	1254	1254	0
532	20231031	101000	4963062	1254	1254	1254	1254	0
533	20231031	100900	4963062	1254	1254	1254	1254	0
534	20231031	100800	4963062	1254	1254	1254	1254	0
535	20231031	100700	4963062	1254	1254	1254	1254	0
536	20231031	100600	4963062	1254	1254	1254	1254	0
537	20231031	100500	4963062	1254	1254	1254	1254	0
538	20231031	100400	4963062	1254	1254	1254	1254	0
539	20231031	100300	4963062	1254	1254	1254	1254	0
540	20231031	100200	4963062	1254	1254	1254	1254	0
541	20231031	100100	4963062	1254	1254	1254	1254	0
542	20231031	100000	4963062	1254	1254	1254	1254	0
543	20231031	095900	4963062	1254	1254	1254	1254	0
544	20231031	095800	4963062	1254	1254	1254	1254	2
545	20231031	095700	4960554	1252	1252	1252	1251	124
546	20231031	095600	4805385	1252	1252	1252	1252	505
547	20231031	095500	4173125	1252	1252	1252	1252	0
548	20231031	095400	4173125	1252	1252	1252	1252	83
549	20231031	095300	4069209	1253	1251	1253	1251	94
550	20231031	095200	3951462	1251	1250	1251	1250	928
551	20231031	095100	2790537	1251	1251	1251	1251	0
552	20231031	095000	2790537	1251	1251	1251	1251	0
553	20231031	094900	2790537	1251	1251	1251	1251	100
554	20231031	094800	2665437	1251	1251	1251	1251	0
555	20231031	094700	2665437	1251	1251	1251	1251	0
556	20231031	094600	2665437	1251	1251	1251	1251	0
557	20231031	094500	2665437	1251	1251	1251	1251	38
558	20231031	094400	2617899	1247	1247	1247	1247	118
559	20231031	094300	2470753	1247	1247	1247	1247	884
560	20231031	094200	1368405	1246	1247	1247	1246	12
561	20231031	094100	1353442	1246	1251	1251	1246	61
562	20231031	094000	1277296	1252	1255	1256	1252	25
563	20231031	093900	1245972	1261	1260	1261	1254	9
564	20231031	093800	1234652	1260	1260	1260	1260	220
565	20231031	093700	957452	1260	1255	1260	1255	230
566	20231031	093600	667893	1255	1255	1255	1255	1
567	20231031	093500	666638	1254	1254	1254	1254	0
568	20231031	093400	666638	1254	1254	1254	1254	1
569	20231031	093300	665384	1255	1255	1255	1255	0
570	20231031	093200	665384	1255	1255	1255	1255	0
571	20231031	093100	665384	1255	1250	1255	1250	5
572	20231031	093000	659129	1250	1250	1250	1250	6
573	20231031	092900	651629	1238	1238	1238	1238	0
574	20231031	092800	651629	1238	1238	1238	1238	0
575	20231031	092700	651629	1238	1238	1238	1238	0
576	20231031	092600	651629	1238	1238	1238	1238	0
577	20231031	092500	651629	1238	1238	1238	1238	0
578	20231031	092400	651629	1238	1238	1238	1238	1
579	20231031	092300	650391	1250	1250	1250	1250	0
580	20231031	092200	650391	1250	1250	1250	1250	0
581	20231031	092100	650391	1250	1250	1250	1250	0
582	20231031	092000	650391	1250	1250	1250	1250	0
583	20231031	091900	650391	1250	1250	1250	1250	0
584	20231031	091800	650391	1250	1239	1250	1239	5
585	20231031	091700	644152	1239	1239	1239	1239	0
586	20231031	091600	644152	1239	1239	1239	1239	0
587	20231031	091500	644152	1239	1239	1239	1239	0
588	20231031	091400	644152	1239	1239	1239	1239	0
589	20231031	091300	644152	1239	1239	1239	1239	0
590	20231031	091200	644152	1239	1239	1239	1239	0
591	20231031	091100	644152	1239	1239	1239	1239	0
592	20231031	091000	644152	1239	1239	1239	1239	0
593	20231031	090900	644152	1239	1239	1239	1239	0
594	20231031	090800	644152	1239	1239	1239	1239	15
595	20231031	090700	625567	1255	1255	1255	1255	0
596	20231031	090600	625567	1255	1230	1255	1230	393
597	20231031	090500	141990	1230	1230	1230	1230	0
598	20231031	090400	141990	1230	1230	1230	1230	0
599	20231031	090300	141990	1230	1230	1230	1230	1
600	20231031	090200	140760	1224	1224	1224	1224	0
601	20231031	090100	140760	1224	1224	1224	1224	0
602	20231031	090000	140760	1224	1224	1224	1224	115