KissMeData/045510/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	192700	29704132	1167	1167	1167	1167	40
3	20231031	192600	29704132	1167	1167	1167	1167	0
4	20231031	192500	29704132	1167	1167	1167	1167	0
5	20231031	192400	29704132	1167	1167	1167	1167	0
6	20231031	192300	29704132	1167	1167	1167	1167	0
7	20231031	192200	29704132	1167	1167	1167	1167	0
8	20231031	192100	29704132	1167	1167	1167	1167	0
9	20231031	192000	29704132	1167	1167	1167	1167	0
10	20231031	191900	29704132	1167	1167	1167	1167	0
11	20231031	191800	29704132	1167	1167	1167	1167	0
12	20231031	191700	29704132	1167	1167	1167	1167	0
13	20231031	191600	29704132	1167	1167	1167	1167	0
14	20231031	191500	29704132	1167	1167	1167	1167	0
15	20231031	191400	29704132	1167	1167	1167	1167	0
16	20231031	191300	29704132	1167	1167	1167	1167	0
17	20231031	191200	29704132	1167	1167	1167	1167	0
18	20231031	191100	29704132	1167	1167	1167	1167	0
19	20231031	191000	29704132	1167	1167	1167	1167	0
20	20231031	190900	29704132	1167	1167	1167	1167	0
21	20231031	190800	29704132	1167	1167	1167	1167	0
22	20231031	190700	29704132	1167	1167	1167	1167	0
23	20231031	190600	29704132	1167	1167	1167	1167	0
24	20231031	190500	29704132	1167	1167	1167	1167	0
25	20231031	190400	29704132	1167	1167	1167	1167	0
26	20231031	190300	29704132	1167	1167	1167	1167	0
27	20231031	190200	29704132	1167	1167	1167	1167	0
28	20231031	190100	29704132	1167	1167	1167	1167	0
29	20231031	190000	29704132	1167	1167	1167	1167	0
30	20231031	185900	29704132	1167	1167	1167	1167	0
31	20231031	185800	29704132	1167	1167	1167	1167	0
32	20231031	185700	29704132	1167	1167	1167	1167	40
33	20231031	185600	29704132	1167	1167	1167	1167	0
34	20231031	185500	29704132	1167	1167	1167	1167	0
35	20231031	185400	29704132	1167	1167	1167	1167	0
36	20231031	185300	29704132	1167	1167	1167	1167	0
37	20231031	185200	29704132	1167	1167	1167	1167	0
38	20231031	185100	29704132	1167	1167	1167	1167	0
39	20231031	185000	29704132	1167	1167	1167	1167	0
40	20231031	184900	29704132	1167	1167	1167	1167	0
41	20231031	184800	29704132	1167	1167	1167	1167	0
42	20231031	184700	29704132	1167	1167	1167	1167	0
43	20231031	184600	29704132	1167	1167	1167	1167	0
44	20231031	184500	29704132	1167	1167	1167	1167	0
45	20231031	184400	29704132	1167	1167	1167	1167	0
46	20231031	184300	29704132	1167	1167	1167	1167	0
47	20231031	184200	29704132	1167	1167	1167	1167	0
48	20231031	184100	29704132	1167	1167	1167	1167	0
49	20231031	184000	29704132	1167	1167	1167	1167	0
50	20231031	183900	29704132	1167	1167	1167	1167	0
51	20231031	183800	29704132	1167	1167	1167	1167	0
52	20231031	183700	29704132	1167	1167	1167	1167	0
53	20231031	183600	29704132	1167	1167	1167	1167	0
54	20231031	183500	29704132	1167	1167	1167	1167	0
55	20231031	183400	29704132	1167	1167	1167	1167	0
56	20231031	183300	29704132	1167	1167	1167	1167	0
57	20231031	183200	29704132	1167	1167	1167	1167	0
58	20231031	183100	29704132	1167	1167	1167	1167	0
59	20231031	183000	29704132	1167	1167	1167	1167	0
60	20231031	182900	29704132	1167	1167	1167	1167	0
61	20231031	182800	29704132	1167	1167	1167	1167	0
62	20231031	182700	29704132	1167	1167	1167	1167	40
63	20231031	182600	29704132	1167	1167	1167	1167	0
64	20231031	182500	29704132	1167	1167	1167	1167	0
65	20231031	182400	29704132	1167	1167	1167	1167	0
66	20231031	182300	29704132	1167	1167	1167	1167	0
67	20231031	182200	29704132	1167	1167	1167	1167	0
68	20231031	182100	29704132	1167	1167	1167	1167	0
69	20231031	182000	29704132	1167	1167	1167	1167	0
70	20231031	181900	29704132	1167	1167	1167	1167	0
71	20231031	181800	29704132	1167	1167	1167	1167	0
72	20231031	181700	29704132	1167	1167	1167	1167	0
73	20231031	181600	29704132	1167	1167	1167	1167	0
74	20231031	181500	29704132	1167	1167	1167	1167	0
75	20231031	181400	29704132	1167	1167	1167	1167	0
76	20231031	181300	29704132	1167	1167	1167	1167	0
77	20231031	181200	29704132	1167	1167	1167	1167	0
78	20231031	181100	29704132	1167	1167	1167	1167	0
79	20231031	181000	29704132	1167	1167	1167	1167	0
80	20231031	180900	29704132	1167	1167	1167	1167	0
81	20231031	180800	29704132	1167	1167	1167	1167	0
82	20231031	180700	29704132	1167	1167	1167	1167	0
83	20231031	180600	29704132	1167	1167	1167	1167	0
84	20231031	180500	29704132	1167	1167	1167	1167	0
85	20231031	180400	29704132	1167	1167	1167	1167	0
86	20231031	180300	29704132	1167	1167	1167	1167	0
87	20231031	180200	29704132	1167	1167	1167	1167	0
88	20231031	180100	29704132	1167	1167	1167	1167	0
89	20231031	180000	29704132	1167	1167	1167	1167	0
90	20231031	175900	29704132	1167	1167	1167	1167	0
91	20231031	175800	29704132	1167	1167	1167	1167	0
92	20231031	175700	29704132	1167	1167	1167	1167	40
93	20231031	175600	29704132	1167	1167	1167	1167	0
94	20231031	175500	29704132	1167	1167	1167	1167	0
95	20231031	175400	29704132	1167	1167	1167	1167	0
96	20231031	175300	29704132	1167	1167	1167	1167	0
97	20231031	175200	29704132	1167	1167	1167	1167	0
98	20231031	175100	29704132	1167	1167	1167	1167	0
99	20231031	175000	29704132	1167	1167	1167	1167	0
100	20231031	174900	29704132	1167	1167	1167	1167	0
101	20231031	174800	29704132	1167	1167	1167	1167	0
102	20231031	174700	29704132	1167	1167	1167	1167	0
103	20231031	174600	29704132	1167	1167	1167	1167	0
104	20231031	174500	29704132	1167	1167	1167	1167	0
105	20231031	174400	29704132	1167	1167	1167	1167	0
106	20231031	174300	29704132	1167	1167	1167	1167	0
107	20231031	174200	29704132	1167	1167	1167	1167	0
108	20231031	174100	29704132	1167	1167	1167	1167	0
109	20231031	174000	29704132	1167	1167	1167	1167	0
110	20231031	173900	29704132	1167	1167	1167	1167	0
111	20231031	173800	29704132	1167	1167	1167	1167	0
112	20231031	173700	29704132	1167	1167	1167	1167	0
113	20231031	173600	29704132	1167	1167	1167	1167	0
114	20231031	173500	29704132	1167	1167	1167	1167	0
115	20231031	173400	29704132	1167	1167	1167	1167	0
116	20231031	173300	29704132	1167	1167	1167	1167	0
117	20231031	173200	29704132	1167	1167	1167	1167	0
118	20231031	173100	29704132	1167	1167	1167	1167	0
119	20231031	173000	29704132	1167	1167	1167	1167	0
120	20231031	172900	29704132	1167	1167	1167	1167	0
121	20231031	172800	29704132	1167	1167	1167	1167	0
122	20231031	172700	29704132	1167	1167	1167	1167	40
123	20231031	172600	29704132	1167	1167	1167	1167	0
124	20231031	172500	29704132	1167	1167	1167	1167	0
125	20231031	172400	29704132	1167	1167	1167	1167	0
126	20231031	172300	29704132	1167	1167	1167	1167	0
127	20231031	172200	29704132	1167	1167	1167	1167	0
128	20231031	172100	29704132	1167	1167	1167	1167	0
129	20231031	172000	29704132	1167	1167	1167	1167	0
130	20231031	171900	29704132	1167	1167	1167	1167	0
131	20231031	171800	29704132	1167	1167	1167	1167	0
132	20231031	171700	29704132	1167	1167	1167	1167	0
133	20231031	171600	29704132	1167	1167	1167	1167	0
134	20231031	171500	29704132	1167	1167	1167	1167	0
135	20231031	171400	29704132	1167	1167	1167	1167	0
136	20231031	171300	29704132	1167	1167	1167	1167	0
137	20231031	171200	29704132	1167	1167	1167	1167	0
138	20231031	171100	29704132	1167	1167	1167	1167	0
139	20231031	171000	29704132	1167	1167	1167	1167	0
140	20231031	170900	29704132	1167	1167	1167	1167	0
141	20231031	170800	29704132	1167	1167	1167	1167	0
142	20231031	170700	29704132	1167	1167	1167	1167	0
143	20231031	170600	29704132	1167	1167	1167	1167	0
144	20231031	170500	29704132	1167	1167	1167	1167	0
145	20231031	170400	29704132	1167	1167	1167	1167	0
146	20231031	170300	29704132	1167	1167	1167	1167	0
147	20231031	170200	29704132	1167	1167	1167	1167	0
148	20231031	170100	29704132	1167	1167	1167	1167	0
149	20231031	170000	29704132	1167	1167	1167	1167	0
150	20231031	165900	29704132	1167	1167	1167	1167	0
151	20231031	165800	29704132	1167	1167	1167	1167	0
152	20231031	165700	29704132	1167	1167	1167	1167	40
153	20231031	165600	29704132	1167	1167	1167	1167	0
154	20231031	165500	29704132	1167	1167	1167	1167	0
155	20231031	165400	29704132	1167	1167	1167	1167	0
156	20231031	165300	29704132	1167	1167	1167	1167	0
157	20231031	165200	29704132	1167	1167	1167	1167	0
158	20231031	165100	29704132	1167	1167	1167	1167	0
159	20231031	165000	29704132	1167	1167	1167	1167	0
160	20231031	164900	29704132	1167	1167	1167	1167	0
161	20231031	164800	29704132	1167	1167	1167	1167	0
162	20231031	164700	29704132	1167	1167	1167	1167	0
163	20231031	164600	29704132	1167	1167	1167	1167	0
164	20231031	164500	29704132	1167	1167	1167	1167	0
165	20231031	164400	29704132	1167	1167	1167	1167	0
166	20231031	164300	29704132	1167	1167	1167	1167	0
167	20231031	164200	29704132	1167	1167	1167	1167	0
168	20231031	164100	29704132	1167	1167	1167	1167	0
169	20231031	164000	29704132	1167	1167	1167	1167	0
170	20231031	163900	29704132	1167	1167	1167	1167	0
171	20231031	163800	29704132	1167	1167	1167	1167	0
172	20231031	163700	29704132	1167	1167	1167	1167	0
173	20231031	163600	29704132	1167	1167	1167	1167	0
174	20231031	163500	29704132	1167	1167	1167	1167	0
175	20231031	163400	29704132	1167	1167	1167	1167	0
176	20231031	163300	29704132	1167	1167	1167	1167	0
177	20231031	163200	29704132	1167	1167	1167	1167	0
178	20231031	163100	29704132	1167	1167	1167	1167	0
179	20231031	163000	29704132	1167	1167	1167	1167	0
180	20231031	162900	29704132	1167	1167	1167	1167	0
181	20231031	162800	29704132	1167	1167	1167	1167	0
182	20231031	162700	29704132	1167	1167	1167	1167	40
183	20231031	162600	29704132	1167	1167	1167	1167	0
184	20231031	162500	29704132	1167	1167	1167	1167	0
185	20231031	162400	29704132	1167	1167	1167	1167	0
186	20231031	162300	29704132	1167	1167	1167	1167	0
187	20231031	162200	29704132	1167	1167	1167	1167	0
188	20231031	162100	29704132	1167	1167	1167	1167	0
189	20231031	162000	29704132	1167	1167	1167	1167	0
190	20231031	161900	29704132	1167	1167	1167	1167	0
191	20231031	161800	29704132	1167	1167	1167	1167	0
192	20231031	161700	29704132	1167	1167	1167	1167	0
193	20231031	161600	29704132	1167	1167	1167	1167	0
194	20231031	161500	29704132	1167	1167	1167	1167	0
195	20231031	161400	29704132	1167	1167	1167	1167	0
196	20231031	161300	29704132	1167	1167	1167	1167	0
197	20231031	161200	29704132	1167	1167	1167	1167	0
198	20231031	161100	29704132	1167	1167	1167	1167	0
199	20231031	161000	29704132	1167	1167	1167	1167	0
200	20231031	160900	29704132	1167	1167	1167	1167	0
201	20231031	160800	29704132	1167	1167	1167	1167	0
202	20231031	160700	29704132	1167	1167	1167	1167	0
203	20231031	160600	29704132	1167	1167	1167	1167	0
204	20231031	160500	29704132	1167	1167	1167	1167	0
205	20231031	160400	29704132	1167	1167	1167	1167	0
206	20231031	160300	29704132	1167	1167	1167	1167	0
207	20231031	160200	29704132	1167	1167	1167	1167	0
208	20231031	160100	29704132	1167	1167	1167	1167	0
209	20231031	160000	29704132	1167	1167	1167	1167	0
210	20231031	155900	29704132	1167	1167	1167	1167	0
211	20231031	155800	29704132	1167	1167	1167	1167	0
212	20231031	155700	29704132	1167	1167	1167	1167	40
213	20231031	155600	29704132	1167	1167	1167	1167	0
214	20231031	155500	29704132	1167	1167	1167	1167	0
215	20231031	155400	29704132	1167	1167	1167	1167	0
216	20231031	155300	29704132	1167	1167	1167	1167	0
217	20231031	155200	29704132	1167	1167	1167	1167	0
218	20231031	155100	29704132	1167	1167	1167	1167	0
219	20231031	155000	29704132	1167	1167	1167	1167	0
220	20231031	154900	29704132	1167	1167	1167	1167	0
221	20231031	154800	29704132	1167	1167	1167	1167	0
222	20231031	154700	29704132	1167	1167	1167	1167	0
223	20231031	154600	29704132	1167	1167	1167	1167	0
224	20231031	154500	29704132	1167	1167	1167	1167	0
225	20231031	154400	29704132	1167	1167	1167	1167	0
226	20231031	154300	29704132	1167	1167	1167	1167	0
227	20231031	154200	29704132	1167	1167	1167	1167	0
228	20231031	154100	29704132	1167	1167	1167	1167	0
229	20231031	154000	29704132	1167	1167	1167	1167	0
230	20231031	153900	29704132	1167	1167	1167	1167	0
231	20231031	153800	29704132	1167	1167	1167	1167	0
232	20231031	153700	29704132	1167	1167	1167	1167	0
233	20231031	153600	29704132	1167	1167	1167	1167	0
234	20231031	153500	29704132	1167	1167	1167	1167	0
235	20231031	153400	29704132	1167	1167	1167	1167	0
236	20231031	153300	29704132	1167	1167	1167	1167	0
237	20231031	153200	29704132	1167	1167	1167	1167	0
238	20231031	153100	29704132	1167	1167	1167	1167	0
239	20231031	153000	29704132	1167	1167	1167	1167	40
240	20231031	152900	29657452	1168	1168	1168	1168	0
241	20231031	152800	29657452	1168	1168	1168	1168	0
242	20231031	152700	29657452	1168	1168	1168	1168	0
243	20231031	152600	29657452	1168	1168	1168	1168	0
244	20231031	152500	29657452	1168	1168	1168	1168	0
245	20231031	152400	29657452	1168	1168	1168	1168	0
246	20231031	152300	29657452	1168	1168	1168	1168	0
247	20231031	152200	29657452	1168	1168	1168	1168	0
248	20231031	152100	29657452	1168	1168	1168	1168	0
249	20231031	152000	29657452	1168	1168	1168	1168	0
250	20231031	151900	29657452	1168	1168	1168	1168	0
251	20231031	151800	29657452	1168	1168	1168	1168	0
252	20231031	151700	29657452	1168	1168	1168	1168	0
253	20231031	151600	29657452	1168	1168	1168	1168	0
254	20231031	151500	29657452	1168	1168	1168	1168	10
255	20231031	151400	29645772	1168	1168	1168	1168	0
256	20231031	151300	29645772	1168	1168	1168	1168	0
257	20231031	151200	29645772	1168	1168	1168	1168	1
258	20231031	151100	29644604	1168	1168	1168	1168	0
259	20231031	151000	29644604	1168	1168	1168	1168	0
260	20231031	150900	29644604	1168	1168	1168	1168	0
261	20231031	150800	29644604	1168	1168	1168	1168	0
262	20231031	150700	29644604	1168	1168	1168	1168	331
263	20231031	150600	29257996	1168	1168	1168	1168	0
264	20231031	150500	29257996	1168	1168	1168	1168	0
265	20231031	150400	29257996	1168	1168	1168	1168	0
266	20231031	150300	29257996	1168	1168	1168	1168	0
267	20231031	150200	29257996	1168	1168	1168	1168	0
268	20231031	150100	29257996	1168	1168	1168	1168	0
269	20231031	150000	29257996	1168	1168	1168	1168	92
270	20231031	145900	29150540	1158	1158	1158	1158	2
271	20231031	145800	29148224	1168	1168	1168	1168	85
272	20231031	145700	29048944	1168	1168	1168	1168	0
273	20231031	145600	29048944	1168	1168	1168	1168	0
274	20231031	145500	29048944	1168	1168	1168	1168	0
275	20231031	145400	29048944	1168	1168	1168	1168	0
276	20231031	145300	29048944	1168	1168	1168	1168	0
277	20231031	145200	29048944	1168	1168	1168	1168	0
278	20231031	145100	29048944	1168	1168	1168	1168	0
279	20231031	145000	29048944	1168	1168	1168	1168	0
280	20231031	144900	29048944	1168	1168	1168	1168	0
281	20231031	144800	29048944	1168	1168	1168	1168	0
282	20231031	144700	29048944	1168	1168	1168	1168	0
283	20231031	144600	29048944	1168	1168	1168	1168	0
284	20231031	144500	29048944	1168	1168	1168	1168	0
285	20231031	144400	29048944	1168	1168	1168	1168	0
286	20231031	144300	29048944	1168	1168	1168	1168	0
287	20231031	144200	29048944	1168	1168	1168	1168	0
288	20231031	144100	29048944	1168	1168	1168	1168	0
289	20231031	144000	29048944	1168	1168	1168	1168	0
290	20231031	143900	29048944	1168	1168	1168	1168	0
291	20231031	143800	29048944	1168	1168	1168	1168	0
292	20231031	143700	29048944	1168	1168	1168	1168	0
293	20231031	143600	29048944	1168	1168	1168	1168	0
294	20231031	143500	29048944	1168	1168	1168	1168	0
295	20231031	143400	29048944	1168	1168	1168	1168	0
296	20231031	143300	29048944	1168	1168	1168	1168	0
297	20231031	143200	29048944	1168	1168	1168	1168	0
298	20231031	143100	29048944	1168	1168	1168	1168	0
299	20231031	143000	29048944	1168	1168	1168	1168	0
300	20231031	142900	29048944	1168	1168	1168	1168	0
301	20231031	142800	29048944	1168	1168	1168	1168	0
302	20231031	142700	29048944	1168	1168	1168	1168	0
303	20231031	142600	29048944	1168	1168	1168	1168	0
304	20231031	142500	29048944	1168	1168	1168	1168	0
305	20231031	142400	29048944	1168	1168	1168	1168	0
306	20231031	142300	29048944	1168	1168	1168	1168	0
307	20231031	142200	29048944	1168	1168	1168	1168	0
308	20231031	142100	29048944	1168	1168	1168	1168	0
309	20231031	142000	29048944	1168	1168	1168	1168	0
310	20231031	141900	29048944	1168	1168	1168	1168	0
311	20231031	141800	29048944	1168	1168	1168	1168	0
312	20231031	141700	29048944	1168	1168	1168	1168	0
313	20231031	141600	29048944	1168	1168	1168	1168	0
314	20231031	141500	29048944	1168	1168	1168	1168	0
315	20231031	141400	29048944	1168	1168	1168	1168	0
316	20231031	141300	29048944	1168	1168	1168	1168	0
317	20231031	141200	29048944	1168	1168	1168	1168	168
318	20231031	141100	28852720	1169	1169	1169	1169	0
319	20231031	141000	28852720	1169	1169	1169	1169	0
320	20231031	140900	28852720	1169	1169	1169	1169	0
321	20231031	140800	28852720	1169	1169	1169	1169	0
322	20231031	140700	28852720	1169	1169	1169	1169	0
323	20231031	140600	28852720	1169	1169	1169	1169	0
324	20231031	140500	28852720	1169	1169	1169	1169	0
325	20231031	140400	28852720	1169	1169	1169	1169	0
326	20231031	140300	28852720	1169	1169	1169	1169	0
327	20231031	140200	28852720	1169	1169	1169	1169	0
328	20231031	140100	28852720	1169	1169	1169	1169	0
329	20231031	140000	28852720	1169	1169	1169	1169	0
330	20231031	135900	28852720	1169	1169	1169	1169	0
331	20231031	135800	28852720	1169	1169	1169	1169	0
332	20231031	135700	28852720	1169	1169	1169	1169	0
333	20231031	135600	28852720	1169	1169	1169	1169	0
334	20231031	135500	28852720	1169	1169	1169	1169	171
335	20231031	135400	28652821	1169	1169	1169	1169	0
336	20231031	135300	28652821	1169	1169	1169	1169	0
337	20231031	135200	28652821	1169	1169	1169	1169	0
338	20231031	135100	28652821	1169	1169	1169	1169	181
339	20231031	135000	28441232	1169	1169	1169	1169	10
340	20231031	134900	28429542	1168	1168	1168	1168	0
341	20231031	134800	28429542	1168	1168	1168	1168	3
342	20231031	134700	28426038	1168	1168	1168	1168	7
343	20231031	134600	28417862	1168	1168	1168	1168	0
344	20231031	134500	28417862	1168	1168	1168	1168	164
345	20231031	134400	28226310	1168	1168	1168	1168	0
346	20231031	134300	28226310	1168	1168	1168	1168	0
347	20231031	134200	28226310	1168	1168	1168	1168	0
348	20231031	134100	28226310	1168	1168	1168	1168	171
349	20231031	134000	28026582	1168	1168	1168	1168	171
350	20231031	133900	27826854	1168	1168	1168	1168	14
351	20231031	133800	27810502	1168	1168	1168	1168	157
352	20231031	133700	27627126	1158	1161	1161	1158	360
353	20231031	133600	27209801	1169	1169	1169	1169	171
354	20231031	133500	27009902	1169	1169	1169	1169	172
355	20231031	133400	26808834	1169	1169	1169	1169	0
356	20231031	133300	26808834	1169	1169	1169	1169	171
357	20231031	133200	26608935	1169	1169	1169	1169	0
358	20231031	133100	26608935	1169	1169	1169	1169	183
359	20231031	133000	26395008	1169	1169	1169	1169	187
360	20231031	132900	26176405	1168	1168	1168	1168	21
361	20231031	132800	26151877	1168	1168	1168	1168	151
362	20231031	132700	25975509	1168	1168	1168	1168	0
363	20231031	132600	25975509	1168	1168	1168	1168	171
364	20231031	132500	25775781	1168	1168	1168	1168	172
365	20231031	132400	25574885	1168	1168	1168	1168	6
366	20231031	132300	25567877	1159	1168	1168	1159	203
367	20231031	132200	25331025	1168	1168	1168	1168	0
368	20231031	132100	25331025	1168	1168	1168	1168	0
369	20231031	132000	25331025	1168	1168	1168	1168	171
370	20231031	131900	25131297	1168	1168	1168	1168	13
371	20231031	131800	25116113	1168	1168	1168	1168	0
372	20231031	131700	25116113	1168	1168	1168	1168	2466
373	20231031	131600	22235825	1168	1168	1168	1168	171
374	20231031	131500	22036097	1159	1159	1159	1159	0
375	20231031	131400	22036097	1159	1160	1160	1159	18
376	20231031	131300	22015225	1168	1168	1168	1168	172
377	20231031	131200	21814329	1168	1168	1168	1168	0
378	20231031	131100	21814329	1168	1168	1168	1168	0
379	20231031	131000	21814329	1168	1168	1168	1168	172
380	20231031	130900	21613433	1168	1168	1168	1168	0
381	20231031	130800	21613433	1168	1168	1168	1168	0
382	20231031	130700	21613433	1168	1168	1168	1168	0
383	20231031	130600	21613433	1168	1166	1168	1166	2260
384	20231031	130500	18975345	1166	1166	1166	1166	0
385	20231031	130400	18975345	1166	1166	1166	1166	0
386	20231031	130300	18975345	1166	1166	1166	1166	0
387	20231031	130200	18975345	1166	1166	1166	1166	0
388	20231031	130100	18975345	1166	1166	1166	1166	10
389	20231031	130000	18963685	1166	1166	1166	1166	0
390	20231031	125900	18963685	1166	1166	1166	1166	0
391	20231031	125800	18963685	1166	1166	1166	1166	0
392	20231031	125700	18963685	1166	1166	1166	1166	0
393	20231031	125600	18963685	1166	1166	1166	1166	0
394	20231031	125500	18963685	1166	1166	1166	1166	0
395	20231031	125400	18963685	1166	1166	1166	1166	0
396	20231031	125300	18963685	1166	1166	1166	1166	0
397	20231031	125200	18963685	1166	1166	1166	1166	0
398	20231031	125100	18963685	1166	1166	1166	1166	0
399	20231031	125000	18963685	1166	1166	1166	1166	0
400	20231031	124900	18963685	1166	1166	1166	1166	0
401	20231031	124800	18963685	1166	1166	1166	1166	0
402	20231031	124700	18963685	1166	1166	1166	1166	0
403	20231031	124600	18963685	1166	1166	1166	1166	0
404	20231031	124500	18963685	1166	1166	1166	1166	0
405	20231031	124400	18963685	1166	1166	1166	1166	0
406	20231031	124300	18963685	1166	1166	1166	1166	2
407	20231031	124200	18961353	1159	1159	1159	1159	0
408	20231031	124100	18961353	1159	1159	1159	1159	0
409	20231031	124000	18961353	1159	1159	1159	1159	0
410	20231031	123900	18961353	1159	1159	1159	1159	0
411	20231031	123800	18961353	1159	1159	1159	1159	43
412	20231031	123700	18911516	1166	1166	1166	1166	0
413	20231031	123600	18911516	1166	1166	1166	1166	0
414	20231031	123500	18911516	1166	1166	1166	1166	1
415	20231031	123400	18910350	1166	1166	1166	1166	70
416	20231031	123300	18828730	1168	1168	1168	1168	0
417	20231031	123200	18828730	1168	1168	1168	1168	0
418	20231031	123100	18828730	1168	1168	1168	1168	0
419	20231031	123000	18828730	1168	1168	1168	1168	0
420	20231031	122900	18828730	1168	1168	1168	1168	0
421	20231031	122800	18828730	1168	1168	1168	1168	0
422	20231031	122700	18828730	1168	1168	1168	1168	0
423	20231031	122600	18828730	1168	1168	1168	1168	0
424	20231031	122500	18828730	1168	1168	1168	1168	0
425	20231031	122400	18828730	1168	1168	1168	1168	0
426	20231031	122300	18828730	1168	1168	1168	1168	0
427	20231031	122200	18828730	1168	1168	1168	1168	0
428	20231031	122100	18828730	1168	1168	1168	1168	246
429	20231031	122000	18541402	1168	1168	1168	1168	0
430	20231031	121900	18541402	1168	1168	1168	1168	0
431	20231031	121800	18541402	1168	1160	1168	1160	7
432	20231031	121700	18533274	1159	1159	1159	1159	0
433	20231031	121600	18533274	1159	1159	1159	1159	0
434	20231031	121500	18533274	1159	1159	1159	1159	0
435	20231031	121400	18533274	1159	1159	1159	1159	0
436	20231031	121300	18533274	1159	1159	1159	1159	0
437	20231031	121200	18533274	1159	1159	1159	1159	0
438	20231031	121100	18533274	1159	1159	1159	1159	0
439	20231031	121000	18533274	1159	1159	1159	1159	0
440	20231031	120900	18533274	1159	1159	1159	1159	0
441	20231031	120800	18533274	1159	1159	1159	1159	0
442	20231031	120700	18533274	1159	1159	1159	1159	0
443	20231031	120600	18533274	1159	1159	1159	1159	0
444	20231031	120500	18533274	1159	1159	1159	1159	1623
445	20231031	120400	16652217	1159	1159	1159	1159	0
446	20231031	120300	16652217	1159	1159	1159	1159	0
447	20231031	120200	16652217	1159	1159	1159	1159	0
448	20231031	120100	16652217	1159	1159	1159	1159	0
449	20231031	120000	16652217	1159	1159	1159	1159	0
450	20231031	115900	16652217	1159	1159	1159	1159	0
451	20231031	115800	16652217	1159	1159	1159	1159	0
452	20231031	115700	16652217	1159	1159	1159	1159	0
453	20231031	115600	16652217	1159	1159	1159	1159	0
454	20231031	115500	16652217	1159	1159	1159	1159	0
455	20231031	115400	16652217	1159	1159	1159	1159	0
456	20231031	115300	16652217	1159	1159	1159	1159	0
457	20231031	115200	16652217	1159	1159	1159	1159	0
458	20231031	115100	16652217	1159	1159	1159	1159	0
459	20231031	115000	16652217	1159	1159	1159	1159	0
460	20231031	114900	16652217	1159	1159	1159	1159	0
461	20231031	114800	16652217	1159	1159	1159	1159	94
462	20231031	114700	16543271	1160	1160	1160	1160	0
463	20231031	114600	16543271	1160	1160	1160	1160	0
464	20231031	114500	16543271	1160	1160	1160	1160	0
465	20231031	114400	16543271	1160	1160	1160	1160	0
466	20231031	114300	16543271	1160	1160	1160	1160	146
467	20231031	114200	16373911	1160	1160	1160	1160	0
468	20231031	114100	16373911	1160	1160	1160	1160	0
469	20231031	114000	16373911	1160	1160	1160	1160	0
470	20231031	113900	16373911	1160	1160	1160	1160	0
471	20231031	113800	16373911	1160	1160	1160	1160	100
472	20231031	113700	16257911	1160	1160	1160	1160	0
473	20231031	113600	16257911	1160	1160	1160	1160	0
474	20231031	113500	16257911	1160	1160	1160	1160	0
475	20231031	113400	16257911	1160	1160	1160	1160	10
476	20231031	113300	16246311	1167	1167	1167	1167	0
477	20231031	113200	16246311	1167	1167	1167	1167	0
478	20231031	113100	16246311	1167	1167	1167	1167	0
479	20231031	113000	16246311	1167	1167	1167	1167	0
480	20231031	112900	16246311	1167	1167	1167	1167	0
481	20231031	112800	16246311	1167	1167	1167	1167	0
482	20231031	112700	16246311	1167	1167	1167	1167	0
483	20231031	112600	16246311	1167	1167	1167	1167	0
484	20231031	112500	16246311	1167	1167	1167	1167	0
485	20231031	112400	16246311	1167	1167	1167	1167	0
486	20231031	112300	16246311	1167	1167	1167	1167	217
487	20231031	112200	15993072	1168	1168	1168	1168	0
488	20231031	112100	15993072	1168	1168	1168	1168	0
489	20231031	112000	15993072	1168	1168	1168	1168	0
490	20231031	111900	15993072	1168	1168	1168	1168	0
491	20231031	111800	15993072	1168	1168	1168	1168	0
492	20231031	111700	15993072	1168	1168	1168	1168	0
493	20231031	111600	15993072	1168	1168	1168	1168	0
494	20231031	111500	15993072	1168	1168	1168	1168	0
495	20231031	111400	15993072	1168	1168	1168	1168	42
496	20231031	111300	15944016	1168	1168	1168	1168	0
497	20231031	111200	15944016	1168	1168	1168	1168	42
498	20231031	111100	15894960	1168	1168	1168	1168	0
499	20231031	111000	15894960	1168	1168	1168	1168	0
500	20231031	110900	15894960	1168	1168	1168	1168	0
501	20231031	110800	15894960	1168	1168	1168	1168	0
502	20231031	110700	15894960	1168	1168	1168	1168	0
503	20231031	110600	15894960	1168	1168	1168	1168	0
504	20231031	110500	15894960	1168	1168	1168	1168	0
505	20231031	110400	15894960	1168	1168	1168	1168	0
506	20231031	110300	15894960	1168	1168	1168	1168	0
507	20231031	110200	15894960	1168	1168	1168	1168	0
508	20231031	110100	15894960	1168	1168	1168	1168	0
509	20231031	110000	15894960	1168	1168	1168	1168	0
510	20231031	105900	15894960	1168	1168	1168	1168	0
511	20231031	105800	15894960	1168	1168	1168	1168	0
512	20231031	105700	15894960	1168	1168	1168	1168	0
513	20231031	105600	15894960	1168	1168	1168	1168	0
514	20231031	105500	15894960	1168	1168	1168	1168	0
515	20231031	105400	15894960	1168	1166	1168	1166	10
516	20231031	105300	15883282	1155	1155	1155	1155	0
517	20231031	105200	15883282	1155	1157	1157	1155	100
518	20231031	105100	15767780	1168	1168	1168	1168	0
519	20231031	105000	15767780	1168	1168	1168	1168	0
520	20231031	104900	15767780	1168	1168	1168	1168	0
521	20231031	104800	15767780	1168	1168	1168	1168	0
522	20231031	104700	15767780	1168	1168	1168	1168	0
523	20231031	104600	15767780	1168	1168	1168	1168	0
524	20231031	104500	15767780	1168	1168	1168	1168	0
525	20231031	104400	15767780	1168	1168	1168	1168	0
526	20231031	104300	15767780	1168	1168	1168	1168	1
527	20231031	104200	15766612	1169	1169	1169	1169	0
528	20231031	104100	15766612	1169	1169	1169	1169	0
529	20231031	104000	15766612	1169	1169	1169	1169	0
530	20231031	103900	15766612	1169	1169	1169	1169	0
531	20231031	103800	15766612	1169	1169	1169	1169	0
532	20231031	103700	15766612	1169	1169	1169	1169	0
533	20231031	103600	15766612	1169	1169	1169	1169	0
534	20231031	103500	15766612	1169	1169	1169	1169	0
535	20231031	103400	15766612	1169	1169	1169	1169	0
536	20231031	103300	15766612	1169	1169	1169	1169	0
537	20231031	103200	15766612	1169	1169	1169	1169	0
538	20231031	103100	15766612	1169	1169	1169	1169	0
539	20231031	103000	15766612	1169	1169	1169	1169	0
540	20231031	102900	15766612	1169	1169	1169	1169	0
541	20231031	102800	15766612	1169	1169	1169	1169	0
542	20231031	102700	15766612	1169	1169	1169	1169	0
543	20231031	102600	15766612	1169	1169	1169	1169	0
544	20231031	102500	15766612	1169	1169	1169	1169	0
545	20231031	102400	15766612	1169	1169	1169	1169	0
546	20231031	102300	15766612	1169	1162	1169	1162	40
547	20231031	102200	15719928	1150	1150	1150	1150	0
548	20231031	102100	15719928	1150	1150	1150	1150	0
549	20231031	102000	15719928	1150	1150	1150	1150	0
550	20231031	101900	15719928	1150	1150	1150	1150	0
551	20231031	101800	15719928	1150	1154	1154	1150	1704
552	20231031	101700	13758209	1155	1155	1155	1155	1
553	20231031	101600	13757054	1157	1157	1157	1157	1
554	20231031	101500	13755897	1158	1158	1158	1158	0
555	20231031	101400	13755897	1158	1158	1158	1158	0
556	20231031	101300	13755897	1158	1159	1159	1158	54
557	20231031	101200	13693364	1160	1162	1162	1160	34
558	20231031	101100	13653867	1163	1163	1163	1163	1
559	20231031	101000	13652704	1164	1164	1164	1164	405
560	20231031	100900	13181284	1165	1165	1165	1165	0
561	20231031	100800	13181284	1165	1165	1165	1165	0
562	20231031	100700	13181284	1165	1165	1165	1165	0
563	20231031	100600	13181284	1165	1165	1165	1165	0
564	20231031	100500	13181284	1165	1165	1165	1165	0
565	20231031	100400	13181284	1165	1165	1165	1165	1981
566	20231031	100300	10873419	1165	1165	1165	1165	0
567	20231031	100200	10873419	1165	1165	1165	1165	0
568	20231031	100100	10873419	1165	1165	1165	1165	550
569	20231031	100000	10232669	1165	1165	1165	1165	0
570	20231031	095900	10232669	1165	1165	1165	1165	0
571	20231031	095800	10232669	1165	1165	1165	1165	0
572	20231031	095700	10232669	1165	1165	1165	1165	0
573	20231031	095600	10232669	1165	1165	1165	1165	0
574	20231031	095500	10232669	1165	1165	1165	1165	1
575	20231031	095400	10231504	1169	1169	1169	1169	0
576	20231031	095300	10231504	1169	1169	1169	1169	0
577	20231031	095200	10231504	1169	1169	1169	1169	0
578	20231031	095100	10231504	1169	1169	1169	1169	0
579	20231031	095000	10231504	1169	1169	1169	1169	0
580	20231031	094900	10231504	1169	1168	1169	1168	410
581	20231031	094800	9752334	1165	1165	1165	1165	0
582	20231031	094700	9752334	1165	1165	1165	1165	0
583	20231031	094600	9752334	1165	1165	1165	1165	0
584	20231031	094500	9752334	1165	1165	1165	1165	50
585	20231031	094400	9694084	1170	1170	1170	1170	0
586	20231031	094300	9694084	1170	1170	1170	1170	0
587	20231031	094200	9694084	1170	1170	1170	1170	10
588	20231031	094100	9682384	1168	1170	1170	1168	615
589	20231031	094000	8963975	1174	1174	1174	1174	0
590	20231031	093900	8963975	1174	1174	1174	1174	0
591	20231031	093800	8963975	1174	1174	1174	1174	1
592	20231031	093700	8962801	1170	1170	1170	1170	0
593	20231031	093600	8962801	1170	1170	1170	1170	0
594	20231031	093500	8962801	1170	1170	1170	1170	38
595	20231031	093400	8918341	1174	1174	1174	1174	7
596	20231031	093300	8910123	1174	1174	1174	1174	0
597	20231031	093200	8910123	1174	1174	1174	1174	1
598	20231031	093100	8908949	1174	1174	1174	1174	0
599	20231031	093000	8908949	1174	1174	1174	1174	5
600	20231031	092900	8903079	1175	1175	1175	1175	0
601	20231031	092800	8903079	1175	1175	1175	1175	0
602	20231031	092700	8903079	1175	1175	1175	1175	0
603	20231031	092600	8903079	1175	1175	1175	1175	0
604	20231031	092500	8903079	1175	1175	1175	1175	0
605	20231031	092400	8903079	1175	1169	1175	1169	209
606	20231031	092300	8658400	1170	1170	1170	1170	0
607	20231031	092200	8658400	1170	1170	1170	1170	0
608	20231031	092100	8658400	1170	1170	1170	1170	10
609	20231031	092000	8646700	1165	1165	1165	1165	0
610	20231031	091900	8646700	1165	1165	1165	1165	1
611	20231031	091800	8645535	1170	1170	1170	1170	0
612	20231031	091700	8645535	1170	1161	1170	1161	150
613	20231031	091600	8470930	1160	1160	1160	1160	900
614	20231031	091500	7426930	1160	1160	1160	1160	0
615	20231031	091400	7426930	1160	1160	1160	1160	0
616	20231031	091300	7426930	1160	1160	1160	1160	0
617	20231031	091200	7426930	1160	1160	1160	1160	251
618	20231031	091100	7135770	1160	1160	1160	1160	0
619	20231031	091000	7135770	1160	1160	1160	1160	46
620	20231031	090900	7082410	1160	1160	1160	1160	0
621	20231031	090800	7082410	1160	1160	1160	1160	0
622	20231031	090700	7082410	1160	1160	1160	1160	0
623	20231031	090600	7082410	1160	1160	1160	1160	0
624	20231031	090500	7082410	1160	1160	1160	1160	0
625	20231031	090400	7082410	1160	1160	1160	1160	0
626	20231031	090300	7082410	1160	1160	1160	1160	0
627	20231031	090200	7082410	1160	1160	1160	1160	4
628	20231031	090100	7077770	1160	1160	1160	1160	0
629	20231031	090000	7077770	1160	1160	1160	1160	6047