KissMeData/131180/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	201800	12437867	1166	1166	1166	1166	411
3	20231031	201700	12437867	1166	1166	1166	1166	0
4	20231031	201600	12437867	1166	1166	1166	1166	0
5	20231031	201500	12437867	1166	1166	1166	1166	0
6	20231031	201400	12437867	1166	1166	1166	1166	0
7	20231031	201300	12437867	1166	1166	1166	1166	0
8	20231031	201200	12437867	1166	1166	1166	1166	0
9	20231031	201100	12437867	1166	1166	1166	1166	0
10	20231031	201000	12437867	1166	1166	1166	1166	0
11	20231031	200900	12437867	1166	1166	1166	1166	0
12	20231031	200800	12437867	1166	1166	1166	1166	0
13	20231031	200700	12437867	1166	1166	1166	1166	0
14	20231031	200600	12437867	1166	1166	1166	1166	0
15	20231031	200500	12437867	1166	1166	1166	1166	0
16	20231031	200400	12437867	1166	1166	1166	1166	0
17	20231031	200300	12437867	1166	1166	1166	1166	0
18	20231031	200200	12437867	1166	1166	1166	1166	0
19	20231031	200100	12437867	1166	1166	1166	1166	0
20	20231031	200000	12437867	1166	1166	1166	1166	0
21	20231031	195900	12437867	1166	1166	1166	1166	0
22	20231031	195800	12437867	1166	1166	1166	1166	0
23	20231031	195700	12437867	1166	1166	1166	1166	0
24	20231031	195600	12437867	1166	1166	1166	1166	0
25	20231031	195500	12437867	1166	1166	1166	1166	0
26	20231031	195400	12437867	1166	1166	1166	1166	0
27	20231031	195300	12437867	1166	1166	1166	1166	0
28	20231031	195200	12437867	1166	1166	1166	1166	0
29	20231031	195100	12437867	1166	1166	1166	1166	0
30	20231031	195000	12437867	1166	1166	1166	1166	0
31	20231031	194900	12437867	1166	1166	1166	1166	0
32	20231031	194800	12437867	1166	1166	1166	1166	411
33	20231031	194700	12437867	1166	1166	1166	1166	0
34	20231031	194600	12437867	1166	1166	1166	1166	0
35	20231031	194500	12437867	1166	1166	1166	1166	0
36	20231031	194400	12437867	1166	1166	1166	1166	0
37	20231031	194300	12437867	1166	1166	1166	1166	0
38	20231031	194200	12437867	1166	1166	1166	1166	0
39	20231031	194100	12437867	1166	1166	1166	1166	0
40	20231031	194000	12437867	1166	1166	1166	1166	0
41	20231031	193900	12437867	1166	1166	1166	1166	0
42	20231031	193800	12437867	1166	1166	1166	1166	0
43	20231031	193700	12437867	1166	1166	1166	1166	0
44	20231031	193600	12437867	1166	1166	1166	1166	0
45	20231031	193500	12437867	1166	1166	1166	1166	0
46	20231031	193400	12437867	1166	1166	1166	1166	0
47	20231031	193300	12437867	1166	1166	1166	1166	0
48	20231031	193200	12437867	1166	1166	1166	1166	0
49	20231031	193100	12437867	1166	1166	1166	1166	0
50	20231031	193000	12437867	1166	1166	1166	1166	0
51	20231031	192900	12437867	1166	1166	1166	1166	0
52	20231031	192800	12437867	1166	1166	1166	1166	0
53	20231031	192700	12437867	1166	1166	1166	1166	0
54	20231031	192600	12437867	1166	1166	1166	1166	0
55	20231031	192500	12437867	1166	1166	1166	1166	0
56	20231031	192400	12437867	1166	1166	1166	1166	0
57	20231031	192300	12437867	1166	1166	1166	1166	0
58	20231031	192200	12437867	1166	1166	1166	1166	0
59	20231031	192100	12437867	1166	1166	1166	1166	0
60	20231031	192000	12437867	1166	1166	1166	1166	0
61	20231031	191900	12437867	1166	1166	1166	1166	0
62	20231031	191800	12437867	1166	1166	1166	1166	411
63	20231031	191700	12437867	1166	1166	1166	1166	0
64	20231031	191600	12437867	1166	1166	1166	1166	0
65	20231031	191500	12437867	1166	1166	1166	1166	0
66	20231031	191400	12437867	1166	1166	1166	1166	0
67	20231031	191300	12437867	1166	1166	1166	1166	0
68	20231031	191200	12437867	1166	1166	1166	1166	0
69	20231031	191100	12437867	1166	1166	1166	1166	0
70	20231031	191000	12437867	1166	1166	1166	1166	0
71	20231031	190900	12437867	1166	1166	1166	1166	0
72	20231031	190800	12437867	1166	1166	1166	1166	0
73	20231031	190700	12437867	1166	1166	1166	1166	0
74	20231031	190600	12437867	1166	1166	1166	1166	0
75	20231031	190500	12437867	1166	1166	1166	1166	0
76	20231031	190400	12437867	1166	1166	1166	1166	0
77	20231031	190300	12437867	1166	1166	1166	1166	0
78	20231031	190200	12437867	1166	1166	1166	1166	0
79	20231031	190100	12437867	1166	1166	1166	1166	0
80	20231031	190000	12437867	1166	1166	1166	1166	0
81	20231031	185900	12437867	1166	1166	1166	1166	0
82	20231031	185800	12437867	1166	1166	1166	1166	0
83	20231031	185700	12437867	1166	1166	1166	1166	0
84	20231031	185600	12437867	1166	1166	1166	1166	0
85	20231031	185500	12437867	1166	1166	1166	1166	0
86	20231031	185400	12437867	1166	1166	1166	1166	0
87	20231031	185300	12437867	1166	1166	1166	1166	0
88	20231031	185200	12437867	1166	1166	1166	1166	0
89	20231031	185100	12437867	1166	1166	1166	1166	0
90	20231031	185000	12437867	1166	1166	1166	1166	0
91	20231031	184900	12437867	1166	1166	1166	1166	0
92	20231031	184800	12437867	1166	1166	1166	1166	411
93	20231031	184700	12437867	1166	1166	1166	1166	0
94	20231031	184600	12437867	1166	1166	1166	1166	0
95	20231031	184500	12437867	1166	1166	1166	1166	0
96	20231031	184400	12437867	1166	1166	1166	1166	0
97	20231031	184300	12437867	1166	1166	1166	1166	0
98	20231031	184200	12437867	1166	1166	1166	1166	0
99	20231031	184100	12437867	1166	1166	1166	1166	0
100	20231031	184000	12437867	1166	1166	1166	1166	0
101	20231031	183900	12437867	1166	1166	1166	1166	0
102	20231031	183800	12437867	1166	1166	1166	1166	0
103	20231031	183700	12437867	1166	1166	1166	1166	0
104	20231031	183600	12437867	1166	1166	1166	1166	0
105	20231031	183500	12437867	1166	1166	1166	1166	0
106	20231031	183400	12437867	1166	1166	1166	1166	0
107	20231031	183300	12437867	1166	1166	1166	1166	0
108	20231031	183200	12437867	1166	1166	1166	1166	0
109	20231031	183100	12437867	1166	1166	1166	1166	0
110	20231031	183000	12437867	1166	1166	1166	1166	0
111	20231031	182900	12437867	1166	1166	1166	1166	0
112	20231031	182800	12437867	1166	1166	1166	1166	0
113	20231031	182700	12437867	1166	1166	1166	1166	0
114	20231031	182600	12437867	1166	1166	1166	1166	0
115	20231031	182500	12437867	1166	1166	1166	1166	0
116	20231031	182400	12437867	1166	1166	1166	1166	0
117	20231031	182300	12437867	1166	1166	1166	1166	0
118	20231031	182200	12437867	1166	1166	1166	1166	0
119	20231031	182100	12437867	1166	1166	1166	1166	0
120	20231031	182000	12437867	1166	1166	1166	1166	0
121	20231031	181900	12437867	1166	1166	1166	1166	0
122	20231031	181800	12437867	1166	1166	1166	1166	411
123	20231031	181700	12437867	1166	1166	1166	1166	0
124	20231031	181600	12437867	1166	1166	1166	1166	0
125	20231031	181500	12437867	1166	1166	1166	1166	0
126	20231031	181400	12437867	1166	1166	1166	1166	0
127	20231031	181300	12437867	1166	1166	1166	1166	0
128	20231031	181200	12437867	1166	1166	1166	1166	0
129	20231031	181100	12437867	1166	1166	1166	1166	0
130	20231031	181000	12437867	1166	1166	1166	1166	0
131	20231031	180900	12437867	1166	1166	1166	1166	0
132	20231031	180800	12437867	1166	1166	1166	1166	0
133	20231031	180700	12437867	1166	1166	1166	1166	0
134	20231031	180600	12437867	1166	1166	1166	1166	0
135	20231031	180500	12437867	1166	1166	1166	1166	0
136	20231031	180400	12437867	1166	1166	1166	1166	0
137	20231031	180300	12437867	1166	1166	1166	1166	0
138	20231031	180200	12437867	1166	1166	1166	1166	0
139	20231031	180100	12437867	1166	1166	1166	1166	0
140	20231031	180000	12437867	1166	1166	1166	1166	0
141	20231031	175900	12437867	1166	1166	1166	1166	0
142	20231031	175800	12437867	1166	1166	1166	1166	0
143	20231031	175700	12437867	1166	1166	1166	1166	0
144	20231031	175600	12437867	1166	1166	1166	1166	0
145	20231031	175500	12437867	1166	1166	1166	1166	0
146	20231031	175400	12437867	1166	1166	1166	1166	0
147	20231031	175300	12437867	1166	1166	1166	1166	0
148	20231031	175200	12437867	1166	1166	1166	1166	0
149	20231031	175100	12437867	1166	1166	1166	1166	0
150	20231031	175000	12437867	1166	1166	1166	1166	0
151	20231031	174900	12437867	1166	1166	1166	1166	0
152	20231031	174800	12437867	1166	1166	1166	1166	411
153	20231031	174700	12437867	1166	1166	1166	1166	0
154	20231031	174600	12437867	1166	1166	1166	1166	0
155	20231031	174500	12437867	1166	1166	1166	1166	0
156	20231031	174400	12437867	1166	1166	1166	1166	0
157	20231031	174300	12437867	1166	1166	1166	1166	0
158	20231031	174200	12437867	1166	1166	1166	1166	0
159	20231031	174100	12437867	1166	1166	1166	1166	0
160	20231031	174000	12437867	1166	1166	1166	1166	0
161	20231031	173900	12437867	1166	1166	1166	1166	0
162	20231031	173800	12437867	1166	1166	1166	1166	0
163	20231031	173700	12437867	1166	1166	1166	1166	0
164	20231031	173600	12437867	1166	1166	1166	1166	0
165	20231031	173500	12437867	1166	1166	1166	1166	0
166	20231031	173400	12437867	1166	1166	1166	1166	0
167	20231031	173300	12437867	1166	1166	1166	1166	0
168	20231031	173200	12437867	1166	1166	1166	1166	0
169	20231031	173100	12437867	1166	1166	1166	1166	0
170	20231031	173000	12437867	1166	1166	1166	1166	0
171	20231031	172900	12437867	1166	1166	1166	1166	0
172	20231031	172800	12437867	1166	1166	1166	1166	0
173	20231031	172700	12437867	1166	1166	1166	1166	0
174	20231031	172600	12437867	1166	1166	1166	1166	0
175	20231031	172500	12437867	1166	1166	1166	1166	0
176	20231031	172400	12437867	1166	1166	1166	1166	0
177	20231031	172300	12437867	1166	1166	1166	1166	0
178	20231031	172200	12437867	1166	1166	1166	1166	0
179	20231031	172100	12437867	1166	1166	1166	1166	0
180	20231031	172000	12437867	1166	1166	1166	1166	0
181	20231031	171900	12437867	1166	1166	1166	1166	0
182	20231031	171800	12437867	1166	1166	1166	1166	411
183	20231031	171700	12437867	1166	1166	1166	1166	0
184	20231031	171600	12437867	1166	1166	1166	1166	0
185	20231031	171500	12437867	1166	1166	1166	1166	0
186	20231031	171400	12437867	1166	1166	1166	1166	0
187	20231031	171300	12437867	1166	1166	1166	1166	0
188	20231031	171200	12437867	1166	1166	1166	1166	0
189	20231031	171100	12437867	1166	1166	1166	1166	0
190	20231031	171000	12437867	1166	1166	1166	1166	0
191	20231031	170900	12437867	1166	1166	1166	1166	0
192	20231031	170800	12437867	1166	1166	1166	1166	0
193	20231031	170700	12437867	1166	1166	1166	1166	0
194	20231031	170600	12437867	1166	1166	1166	1166	0
195	20231031	170500	12437867	1166	1166	1166	1166	0
196	20231031	170400	12437867	1166	1166	1166	1166	0
197	20231031	170300	12437867	1166	1166	1166	1166	0
198	20231031	170200	12437867	1166	1166	1166	1166	0
199	20231031	170100	12437867	1166	1166	1166	1166	0
200	20231031	170000	12437867	1166	1166	1166	1166	0
201	20231031	165900	12437867	1166	1166	1166	1166	0
202	20231031	165800	12437867	1166	1166	1166	1166	0
203	20231031	165700	12437867	1166	1166	1166	1166	0
204	20231031	165600	12437867	1166	1166	1166	1166	0
205	20231031	165500	12437867	1166	1166	1166	1166	0
206	20231031	165400	12437867	1166	1166	1166	1166	0
207	20231031	165300	12437867	1166	1166	1166	1166	0
208	20231031	165200	12437867	1166	1166	1166	1166	0
209	20231031	165100	12437867	1166	1166	1166	1166	0
210	20231031	165000	12437867	1166	1166	1166	1166	0
211	20231031	164900	12437867	1166	1166	1166	1166	0
212	20231031	164800	12437867	1166	1166	1166	1166	411
213	20231031	164700	12437867	1166	1166	1166	1166	0
214	20231031	164600	12437867	1166	1166	1166	1166	0
215	20231031	164500	12437867	1166	1166	1166	1166	0
216	20231031	164400	12437867	1166	1166	1166	1166	0
217	20231031	164300	12437867	1166	1166	1166	1166	0
218	20231031	164200	12437867	1166	1166	1166	1166	0
219	20231031	164100	12437867	1166	1166	1166	1166	0
220	20231031	164000	12437867	1166	1166	1166	1166	0
221	20231031	163900	12437867	1166	1166	1166	1166	0
222	20231031	163800	12437867	1166	1166	1166	1166	0
223	20231031	163700	12437867	1166	1166	1166	1166	0
224	20231031	163600	12437867	1166	1166	1166	1166	0
225	20231031	163500	12437867	1166	1166	1166	1166	0
226	20231031	163400	12437867	1166	1166	1166	1166	0
227	20231031	163300	12437867	1166	1166	1166	1166	0
228	20231031	163200	12437867	1166	1166	1166	1166	0
229	20231031	163100	12437867	1166	1166	1166	1166	0
230	20231031	163000	12437867	1166	1166	1166	1166	0
231	20231031	162900	12437867	1166	1166	1166	1166	0
232	20231031	162800	12437867	1166	1166	1166	1166	0
233	20231031	162700	12437867	1166	1166	1166	1166	0
234	20231031	162600	12437867	1166	1166	1166	1166	0
235	20231031	162500	12437867	1166	1166	1166	1166	0
236	20231031	162400	12437867	1166	1166	1166	1166	0
237	20231031	162300	12437867	1166	1166	1166	1166	0
238	20231031	162200	12437867	1166	1166	1166	1166	0
239	20231031	162100	12437867	1166	1166	1166	1166	0
240	20231031	162000	12437867	1166	1166	1166	1166	0
241	20231031	161900	12437867	1166	1166	1166	1166	0
242	20231031	161800	12437867	1166	1166	1166	1166	411
243	20231031	161700	12437867	1166	1166	1166	1166	0
244	20231031	161600	12437867	1166	1166	1166	1166	0
245	20231031	161500	12437867	1166	1166	1166	1166	0
246	20231031	161400	12437867	1166	1166	1166	1166	0
247	20231031	161300	12437867	1166	1166	1166	1166	0
248	20231031	161200	12437867	1166	1166	1166	1166	0
249	20231031	161100	12437867	1166	1166	1166	1166	0
250	20231031	161000	12437867	1166	1166	1166	1166	0
251	20231031	160900	12437867	1166	1166	1166	1166	0
252	20231031	160800	12437867	1166	1166	1166	1166	0
253	20231031	160700	12437867	1166	1166	1166	1166	0
254	20231031	160600	12437867	1166	1166	1166	1166	0
255	20231031	160500	12437867	1166	1166	1166	1166	0
256	20231031	160400	12437867	1166	1166	1166	1166	0
257	20231031	160300	12437867	1166	1166	1166	1166	0
258	20231031	160200	12437867	1166	1166	1166	1166	0
259	20231031	160100	12437867	1166	1166	1166	1166	0
260	20231031	160000	12437867	1166	1166	1166	1166	0
261	20231031	155900	12437867	1166	1166	1166	1166	0
262	20231031	155800	12437867	1166	1166	1166	1166	0
263	20231031	155700	12437867	1166	1166	1166	1166	0
264	20231031	155600	12437867	1166	1166	1166	1166	0
265	20231031	155500	12437867	1166	1166	1166	1166	0
266	20231031	155400	12437867	1166	1166	1166	1166	0
267	20231031	155300	12437867	1166	1166	1166	1166	0
268	20231031	155200	12437867	1166	1166	1166	1166	0
269	20231031	155100	12437867	1166	1166	1166	1166	0
270	20231031	155000	12437867	1166	1166	1166	1166	0
271	20231031	154900	12437867	1166	1166	1166	1166	0
272	20231031	154800	12437867	1166	1166	1166	1166	411
273	20231031	154700	12437867	1166	1166	1166	1166	0
274	20231031	154600	12437867	1166	1166	1166	1166	0
275	20231031	154500	12437867	1166	1166	1166	1166	0
276	20231031	154400	12437867	1166	1166	1166	1166	0
277	20231031	154300	12437867	1166	1166	1166	1166	0
278	20231031	154200	12437867	1166	1166	1166	1166	0
279	20231031	154100	12437867	1166	1166	1166	1166	0
280	20231031	154000	12437867	1166	1166	1166	1166	0
281	20231031	153900	12437867	1166	1166	1166	1166	0
282	20231031	153800	12437867	1166	1166	1166	1166	0
283	20231031	153700	12437867	1166	1166	1166	1166	0
284	20231031	153600	12437867	1166	1166	1166	1166	0
285	20231031	153500	12437867	1166	1166	1166	1166	0
286	20231031	153400	12437867	1166	1166	1166	1166	0
287	20231031	153300	12437867	1166	1166	1166	1166	0
288	20231031	153200	12437867	1166	1166	1166	1166	0
289	20231031	153100	12437867	1166	1166	1166	1166	0
290	20231031	153000	12437867	1166	1166	1166	1166	411
291	20231031	152900	11958641	1162	1162	1162	1162	0
292	20231031	152800	11958641	1162	1162	1162	1162	0
293	20231031	152700	11958641	1162	1162	1162	1162	0
294	20231031	152600	11958641	1162	1162	1162	1162	0
295	20231031	152500	11958641	1162	1162	1162	1162	0
296	20231031	152400	11958641	1162	1162	1162	1162	0
297	20231031	152300	11958641	1162	1162	1162	1162	0
298	20231031	152200	11958641	1162	1162	1162	1162	0
299	20231031	152100	11958641	1162	1162	1162	1162	0
300	20231031	152000	11958641	1162	1162	1162	1162	0
301	20231031	151900	11958641	1162	1162	1162	1162	0
302	20231031	151800	11958641	1162	1160	1165	1153	121
303	20231031	151700	11818272	1151	1151	1151	1151	0
304	20231031	151600	11818272	1151	1151	1151	1151	0
305	20231031	151500	11818272	1151	1151	1151	1151	0
306	20231031	151400	11818272	1151	1151	1151	1151	0
307	20231031	151300	11818272	1151	1151	1151	1151	0
308	20231031	151200	11818272	1151	1151	1151	1151	0
309	20231031	151100	11818272	1151	1151	1151	1151	0
310	20231031	151000	11818272	1151	1151	1151	1151	0
311	20231031	150900	11818272	1151	1153	1153	1151	10
312	20231031	150800	11806752	1154	1156	1165	1151	180
313	20231031	150700	11598475	1148	1148	1148	1148	0
314	20231031	150600	11598475	1148	1148	1148	1148	0
315	20231031	150500	11598475	1148	1148	1148	1148	0
316	20231031	150400	11598475	1148	1148	1148	1148	8
317	20231031	150300	11589291	1151	1151	1151	1151	0
318	20231031	150200	11589291	1151	1151	1151	1151	0
319	20231031	150100	11589291	1151	1151	1151	1151	0
320	20231031	150000	11589291	1151	1151	1151	1151	0
321	20231031	145900	11589291	1151	1151	1151	1151	0
322	20231031	145800	11589291	1151	1150	1151	1150	303
323	20231031	145700	11240641	1144	1144	1144	1144	0
324	20231031	145600	11240641	1144	1144	1144	1144	0
325	20231031	145500	11240641	1144	1144	1144	1144	0
326	20231031	145400	11240641	1144	1144	1144	1144	0
327	20231031	145300	11240641	1144	1144	1144	1144	0
328	20231031	145200	11240641	1144	1144	1144	1144	0
329	20231031	145100	11240641	1144	1144	1144	1144	0
330	20231031	145000	11240641	1144	1144	1144	1144	0
331	20231031	144900	11240641	1144	1144	1144	1144	0
332	20231031	144800	11240641	1144	1144	1144	1144	0
333	20231031	144700	11240641	1144	1144	1144	1144	0
334	20231031	144600	11240641	1144	1144	1144	1144	0
335	20231031	144500	11240641	1144	1144	1144	1144	0
336	20231031	144400	11240641	1144	1144	1144	1144	0
337	20231031	144300	11240641	1144	1144	1144	1144	0
338	20231031	144200	11240641	1144	1144	1144	1144	0
339	20231031	144100	11240641	1144	1144	1144	1144	0
340	20231031	144000	11240641	1144	1144	1144	1144	0
341	20231031	143900	11240641	1144	1144	1144	1144	0
342	20231031	143800	11240641	1144	1144	1144	1144	0
343	20231031	143700	11240641	1144	1144	1144	1144	0
344	20231031	143600	11240641	1144	1147	1147	1144	2291
345	20231031	143500	8615600	1148	1148	1148	1148	0
346	20231031	143400	8615600	1148	1148	1148	1148	0
347	20231031	143300	8615600	1148	1148	1148	1148	0
348	20231031	143200	8615600	1148	1148	1148	1148	87
349	20231031	143100	8515724	1149	1149	1149	1149	0
350	20231031	143000	8515724	1149	1149	1149	1149	0
351	20231031	142900	8515724	1149	1149	1149	1149	0
352	20231031	142800	8515724	1149	1149	1149	1149	72
353	20231031	142700	8432996	1149	1149	1149	1149	0
354	20231031	142600	8432996	1149	1149	1149	1149	0
355	20231031	142500	8432996	1149	1146	1149	1146	81
356	20231031	142400	8340167	1149	1149	1149	1149	0
357	20231031	142300	8340167	1149	1149	1149	1149	0
358	20231031	142200	8340167	1149	1149	1149	1149	0
359	20231031	142100	8340167	1149	1149	1149	1149	0
360	20231031	142000	8340167	1149	1149	1149	1149	0
361	20231031	141900	8340167	1149	1149	1149	1149	0
362	20231031	141800	8340167	1149	1149	1149	1149	0
363	20231031	141700	8340167	1149	1149	1149	1149	0
364	20231031	141600	8340167	1149	1149	1149	1149	0
365	20231031	141500	8340167	1149	1149	1149	1149	0
366	20231031	141400	8340167	1149	1149	1149	1149	3
367	20231031	141300	8336720	1149	1149	1149	1149	0
368	20231031	141200	8336720	1149	1149	1149	1149	0
369	20231031	141100	8336720	1149	1149	1149	1149	0
370	20231031	141000	8336720	1149	1149	1149	1149	0
371	20231031	140900	8336720	1149	1149	1149	1149	1
372	20231031	140800	8335571	1147	1147	1147	1147	0
373	20231031	140700	8335571	1147	1147	1147	1147	0
374	20231031	140600	8335571	1147	1147	1147	1147	0
375	20231031	140500	8335571	1147	1147	1147	1147	0
376	20231031	140400	8335571	1147	1147	1147	1147	0
377	20231031	140300	8335571	1147	1147	1147	1147	0
378	20231031	140200	8335571	1147	1147	1147	1147	0
379	20231031	140100	8335571	1147	1147	1147	1147	10
380	20231031	140000	8324101	1147	1147	1147	1147	0
381	20231031	135900	8324101	1147	1147	1147	1147	2
382	20231031	135800	8321807	1149	1149	1149	1149	72
383	20231031	135700	8239079	1149	1149	1149	1149	0
384	20231031	135600	8239079	1149	1149	1149	1149	0
385	20231031	135500	8239079	1149	1149	1149	1149	0
386	20231031	135400	8239079	1149	1149	1149	1149	1
387	20231031	135300	8237930	1147	1147	1147	1147	0
388	20231031	135200	8237930	1147	1147	1147	1147	0
389	20231031	135100	8237930	1147	1147	1147	1147	16
390	20231031	135000	8219578	1149	1149	1149	1149	0
391	20231031	134900	8219578	1149	1149	1149	1149	0
392	20231031	134800	8219578	1149	1149	1149	1149	0
393	20231031	134700	8219578	1149	1149	1149	1149	1
394	20231031	134600	8218429	1146	1146	1146	1146	0
395	20231031	134500	8218429	1146	1147	1147	1146	80
396	20231031	134400	8126746	1150	1150	1150	1150	0
397	20231031	134300	8126746	1150	1150	1150	1150	0
398	20231031	134200	8126746	1150	1150	1150	1150	0
399	20231031	134100	8126746	1150	1150	1150	1150	0
400	20231031	134000	8126746	1150	1150	1150	1150	0
401	20231031	133900	8126746	1150	1150	1150	1150	1
402	20231031	133800	8125596	1146	1146	1146	1146	0
403	20231031	133700	8125596	1146	1146	1146	1146	0
404	20231031	133600	8125596	1146	1148	1148	1146	807
405	20231031	133500	7199961	1149	1149	1149	1149	0
406	20231031	133400	7199961	1149	1150	1150	1149	88
407	20231031	133300	7098783	1151	1151	1151	1151	0
408	20231031	133200	7098783	1151	1151	1151	1151	0
409	20231031	133100	7098783	1151	1151	1151	1151	0
410	20231031	133000	7098783	1151	1151	1151	1151	0
411	20231031	132900	7098783	1151	1151	1151	1151	0
412	20231031	132800	7098783	1151	1151	1151	1151	0
413	20231031	132700	7098783	1151	1151	1151	1151	0
414	20231031	132600	7098783	1151	1151	1151	1151	0
415	20231031	132500	7098783	1151	1151	1151	1151	1
416	20231031	132400	7097632	1152	1152	1152	1152	0
417	20231031	132300	7097632	1152	1152	1152	1152	0
418	20231031	132200	7097632	1152	1152	1152	1152	0
419	20231031	132100	7097632	1152	1152	1152	1152	0
420	20231031	132000	7097632	1152	1154	1156	1152	5
421	20231031	131900	7091863	1156	1153	1156	1153	2
422	20231031	131800	7089554	1153	1153	1153	1153	100
423	20231031	131700	6974254	1151	1151	1151	1151	0
424	20231031	131600	6974254	1151	1151	1151	1151	0
425	20231031	131500	6974254	1151	1151	1151	1151	0
426	20231031	131400	6974254	1151	1151	1151	1151	0
427	20231031	131300	6974254	1151	1151	1151	1151	100
428	20231031	131200	6859154	1151	1151	1151	1151	0
429	20231031	131100	6859154	1151	1151	1151	1151	38
430	20231031	131000	6815416	1151	1151	1151	1151	0
431	20231031	130900	6815416	1151	1151	1151	1151	0
432	20231031	130800	6815416	1151	1151	1151	1151	0
433	20231031	130700	6815416	1151	1151	1151	1151	0
434	20231031	130600	6815416	1151	1151	1151	1151	0
435	20231031	130500	6815416	1151	1152	1152	1151	80
436	20231031	130400	6723325	1161	1161	1161	1161	0
437	20231031	130300	6723325	1161	1161	1161	1161	0
438	20231031	130200	6723325	1161	1161	1161	1161	0
439	20231031	130100	6723325	1161	1161	1161	1161	0
440	20231031	130000	6723325	1161	1161	1161	1161	0
441	20231031	125900	6723325	1161	1161	1161	1161	0
442	20231031	125800	6723325	1161	1161	1161	1161	0
443	20231031	125700	6723325	1161	1161	1161	1161	0
444	20231031	125600	6723325	1161	1161	1161	1161	0
445	20231031	125500	6723325	1161	1161	1161	1161	0
446	20231031	125400	6723325	1161	1161	1161	1161	0
447	20231031	125300	6723325	1161	1161	1161	1161	0
448	20231031	125200	6723325	1161	1161	1161	1161	0
449	20231031	125100	6723325	1161	1161	1161	1161	0
450	20231031	125000	6723325	1161	1161	1161	1161	0
451	20231031	124900	6723325	1161	1161	1161	1161	0
452	20231031	124800	6723325	1161	1161	1161	1161	0
453	20231031	124700	6723325	1161	1161	1161	1161	0
454	20231031	124600	6723325	1161	1161	1161	1161	0
455	20231031	124500	6723325	1161	1161	1161	1161	0
456	20231031	124400	6723325	1161	1161	1161	1161	0
457	20231031	124300	6723325	1161	1161	1161	1161	0
458	20231031	124200	6723325	1161	1161	1161	1161	0
459	20231031	124100	6723325	1161	1161	1161	1161	0
460	20231031	124000	6723325	1161	1161	1161	1161	0
461	20231031	123900	6723325	1161	1161	1161	1161	0
462	20231031	123800	6723325	1161	1161	1161	1161	0
463	20231031	123700	6723325	1161	1161	1161	1161	0
464	20231031	123600	6723325	1161	1161	1161	1161	0
465	20231031	123500	6723325	1161	1161	1161	1161	0
466	20231031	123400	6723325	1161	1161	1161	1161	0
467	20231031	123300	6723325	1161	1161	1161	1161	0
468	20231031	123200	6723325	1161	1161	1161	1161	0
469	20231031	123100	6723325	1161	1154	1161	1154	30
470	20231031	123000	6688604	1152	1152	1152	1152	0
471	20231031	122900	6688604	1152	1152	1152	1152	0
472	20231031	122800	6688604	1152	1152	1152	1152	0
473	20231031	122700	6688604	1152	1152	1152	1152	0
474	20231031	122600	6688604	1152	1152	1152	1152	0
475	20231031	122500	6688604	1152	1152	1152	1152	80
476	20231031	122400	6596444	1150	1150	1150	1150	0
477	20231031	122300	6596444	1150	1150	1150	1150	0
478	20231031	122200	6596444	1150	1150	1150	1150	0
479	20231031	122100	6596444	1150	1150	1150	1150	0
480	20231031	122000	6596444	1150	1150	1150	1150	0
481	20231031	121900	6596444	1150	1150	1150	1150	0
482	20231031	121800	6596444	1150	1150	1150	1150	0
483	20231031	121700	6596444	1150	1150	1150	1150	0
484	20231031	121600	6596444	1150	1150	1150	1150	0
485	20231031	121500	6596444	1150	1150	1150	1150	0
486	20231031	121400	6596444	1150	1150	1150	1150	0
487	20231031	121300	6596444	1150	1150	1150	1150	0
488	20231031	121200	6596444	1150	1150	1150	1150	0
489	20231031	121100	6596444	1150	1150	1150	1150	0
490	20231031	121000	6596444	1150	1150	1150	1150	0
491	20231031	120900	6596444	1150	1150	1150	1150	0
492	20231031	120800	6596444	1150	1150	1150	1150	0
493	20231031	120700	6596444	1150	1150	1150	1150	0
494	20231031	120600	6596444	1150	1150	1150	1150	0
495	20231031	120500	6596444	1150	1150	1150	1150	0
496	20231031	120400	6596444	1150	1150	1150	1150	0
497	20231031	120300	6596444	1150	1150	1150	1150	0
498	20231031	120200	6596444	1150	1150	1150	1150	0
499	20231031	120100	6596444	1150	1150	1150	1150	0
500	20231031	120000	6596444	1150	1150	1150	1150	0
501	20231031	115900	6596444	1150	1150	1150	1150	0
502	20231031	115800	6596444	1150	1152	1152	1150	3008
503	20231031	115700	3136789	1153	1153	1153	1153	0
504	20231031	115600	3136789	1153	1154	1154	1153	165
505	20231031	115500	2946494	1153	1153	1153	1153	0
506	20231031	115400	2946494	1153	1153	1153	1153	0
507	20231031	115300	2946494	1153	1153	1153	1153	0
508	20231031	115200	2946494	1153	1153	1153	1153	0
509	20231031	115100	2946494	1153	1153	1153	1153	0
510	20231031	115000	2946494	1153	1153	1153	1153	0
511	20231031	114900	2946494	1153	1153	1153	1153	0
512	20231031	114800	2946494	1153	1153	1153	1153	0
513	20231031	114700	2946494	1153	1153	1153	1153	0
514	20231031	114600	2946494	1153	1153	1153	1153	0
515	20231031	114500	2946494	1153	1155	1155	1153	80
516	20231031	114400	2854129	1156	1156	1156	1156	0
517	20231031	114300	2854129	1156	1156	1156	1156	0
518	20231031	114200	2854129	1156	1156	1156	1156	0
519	20231031	114100	2854129	1156	1156	1156	1156	0
520	20231031	114000	2854129	1156	1156	1156	1156	0
521	20231031	113900	2854129	1156	1156	1156	1156	0
522	20231031	113800	2854129	1156	1156	1156	1156	0
523	20231031	113700	2854129	1156	1156	1156	1156	0
524	20231031	113600	2854129	1156	1156	1156	1156	6
525	20231031	113500	2847193	1155	1155	1155	1155	0
526	20231031	113400	2847193	1155	1155	1155	1155	0
527	20231031	113300	2847193	1155	1155	1155	1155	0
528	20231031	113200	2847193	1155	1155	1155	1155	0
529	20231031	113100	2847193	1155	1155	1155	1155	0
530	20231031	113000	2847193	1155	1155	1155	1155	0
531	20231031	112900	2847193	1155	1155	1155	1155	0
532	20231031	112800	2847193	1155	1155	1155	1155	0
533	20231031	112700	2847193	1155	1155	1155	1155	0
534	20231031	112600	2847193	1155	1155	1155	1155	0
535	20231031	112500	2847193	1155	1155	1155	1155	0
536	20231031	112400	2847193	1155	1155	1155	1155	0
537	20231031	112300	2847193	1155	1155	1155	1155	0
538	20231031	112200	2847193	1155	1155	1155	1155	0
539	20231031	112100	2847193	1155	1155	1155	1155	0
540	20231031	112000	2847193	1155	1155	1155	1155	0
541	20231031	111900	2847193	1155	1155	1155	1155	0
542	20231031	111800	2847193	1155	1155	1155	1155	0
543	20231031	111700	2847193	1155	1155	1155	1155	0
544	20231031	111600	2847193	1155	1155	1155	1155	0
545	20231031	111500	2847193	1155	1155	1155	1155	0
546	20231031	111400	2847193	1155	1155	1155	1155	0
547	20231031	111300	2847193	1155	1155	1155	1155	0
548	20231031	111200	2847193	1155	1155	1155	1155	0
549	20231031	111100	2847193	1155	1155	1155	1155	0
550	20231031	111000	2847193	1155	1155	1155	1155	0
551	20231031	110900	2847193	1155	1155	1155	1155	0
552	20231031	110800	2847193	1155	1155	1155	1155	0
553	20231031	110700	2847193	1155	1155	1155	1155	0
554	20231031	110600	2847193	1155	1155	1155	1155	0
555	20231031	110500	2847193	1155	1157	1157	1155	80
556	20231031	110400	2754736	1156	1156	1156	1156	0
557	20231031	110300	2754736	1156	1156	1156	1156	0
558	20231031	110200	2754736	1156	1156	1156	1156	0
559	20231031	110100	2754736	1156	1156	1156	1156	0
560	20231031	110000	2754736	1156	1156	1156	1156	0
561	20231031	105900	2754736	1156	1156	1156	1156	0
562	20231031	105800	2754736	1156	1156	1156	1156	0
563	20231031	105700	2754736	1156	1156	1156	1156	0
564	20231031	105600	2754736	1156	1156	1156	1156	0
565	20231031	105500	2754736	1156	1156	1156	1156	0
566	20231031	105400	2754736	1156	1156	1156	1156	0
567	20231031	105300	2754736	1156	1156	1156	1156	0
568	20231031	105200	2754736	1156	1156	1156	1156	0
569	20231031	105100	2754736	1156	1156	1156	1156	0
570	20231031	105000	2754736	1156	1156	1156	1156	0
571	20231031	104900	2754736	1156	1156	1156	1156	0
572	20231031	104800	2754736	1156	1156	1156	1156	0
573	20231031	104700	2754736	1156	1156	1156	1156	0
574	20231031	104600	2754736	1156	1156	1156	1156	0
575	20231031	104500	2754736	1156	1156	1156	1156	0
576	20231031	104400	2754736	1156	1156	1156	1156	0
577	20231031	104300	2754736	1156	1156	1156	1156	0
578	20231031	104200	2754736	1156	1156	1156	1156	0
579	20231031	104100	2754736	1156	1159	1159	1156	150
580	20231031	104000	2581069	1159	1159	1159	1159	0
581	20231031	103900	2581069	1159	1159	1159	1159	0
582	20231031	103800	2581069	1159	1159	1159	1159	0
583	20231031	103700	2581069	1159	1159	1159	1159	0
584	20231031	103600	2581069	1159	1159	1159	1159	0
585	20231031	103500	2581069	1159	1159	1159	1159	0
586	20231031	103400	2581069	1159	1159	1159	1159	0
587	20231031	103300	2581069	1159	1159	1159	1159	0
588	20231031	103200	2581069	1159	1159	1159	1159	0
589	20231031	103100	2581069	1159	1159	1159	1159	0
590	20231031	103000	2581069	1159	1159	1159	1159	0
591	20231031	102900	2581069	1159	1159	1159	1159	0
592	20231031	102800	2581069	1159	1159	1159	1159	0
593	20231031	102700	2581069	1159	1159	1159	1159	0
594	20231031	102600	2581069	1159	1159	1159	1159	0
595	20231031	102500	2581069	1159	1160	1160	1159	81
596	20231031	102400	2487157	1161	1161	1161	1161	0
597	20231031	102300	2487157	1161	1161	1161	1161	0
598	20231031	102200	2487157	1161	1161	1161	1161	0
599	20231031	102100	2487157	1161	1161	1161	1161	0
600	20231031	102000	2487157	1161	1161	1161	1161	0
601	20231031	101900	2487157	1161	1161	1161	1161	0
602	20231031	101800	2487157	1161	1161	1161	1161	0
603	20231031	101700	2487157	1161	1161	1161	1161	0
604	20231031	101600	2487157	1161	1161	1161	1161	0
605	20231031	101500	2487157	1161	1161	1161	1161	0
606	20231031	101400	2487157	1161	1161	1161	1161	0
607	20231031	101300	2487157	1161	1161	1161	1161	0
608	20231031	101200	2487157	1161	1161	1161	1161	0
609	20231031	101100	2487157	1161	1161	1161	1161	0
610	20231031	101000	2487157	1161	1161	1161	1161	0
611	20231031	100900	2487157	1161	1161	1161	1161	0
612	20231031	100800	2487157	1161	1161	1161	1161	0
613	20231031	100700	2487157	1161	1160	1161	1159	317
614	20231031	100600	2119631	1160	1160	1160	1160	453
615	20231031	100500	1594151	1161	1161	1161	1161	0
616	20231031	100400	1594151	1161	1161	1161	1161	0
617	20231031	100300	1594151	1161	1161	1161	1161	0
618	20231031	100200	1594151	1161	1161	1161	1161	1
619	20231031	100100	1592990	1161	1161	1161	1161	0
620	20231031	100000	1592990	1161	1161	1161	1161	0
621	20231031	095900	1592990	1161	1161	1161	1161	0
622	20231031	095800	1592990	1161	1161	1161	1161	0
623	20231031	095700	1592990	1161	1161	1161	1161	2
624	20231031	095600	1590668	1161	1161	1161	1161	0
625	20231031	095500	1590668	1161	1161	1161	1161	0
626	20231031	095400	1590668	1161	1161	1161	1161	0
627	20231031	095300	1590668	1161	1161	1161	1161	765
628	20231031	095200	702503	1161	1161	1161	1161	0
629	20231031	095100	702503	1161	1161	1161	1161	0
630	20231031	095000	702503	1161	1161	1161	1161	0
631	20231031	094900	702503	1161	1161	1161	1161	0
632	20231031	094800	702503	1161	1161	1161	1161	0
633	20231031	094700	702503	1161	1161	1161	1161	0
634	20231031	094600	702503	1161	1161	1161	1161	0
635	20231031	094500	702503	1161	1161	1161	1161	81
636	20231031	094400	608462	1167	1167	1167	1167	0
637	20231031	094300	608462	1167	1167	1167	1167	1
638	20231031	094200	607295	1162	1162	1162	1162	0
639	20231031	094100	607295	1162	1162	1162	1162	43
640	20231031	094000	557329	1162	1162	1162	1162	200
641	20231031	093900	324929	1168	1168	1168	1168	1
642	20231031	093800	323761	1168	1168	1168	1168	0
643	20231031	093700	323761	1168	1168	1168	1168	1
644	20231031	093600	322593	1163	1162	1163	1162	2
645	20231031	093500	320268	1162	1162	1162	1162	63
646	20231031	093400	247062	1168	1168	1168	1168	0
647	20231031	093300	247062	1168	1168	1168	1168	1
648	20231031	093200	245894	1168	1168	1168	1168	1
649	20231031	093100	244726	1161	1161	1161	1161	0
650	20231031	093000	244726	1161	1161	1161	1161	0
651	20231031	092900	244726	1161	1161	1161	1161	0
652	20231031	092800	244726	1161	1161	1161	1161	0
653	20231031	092700	244726	1161	1161	1161	1161	0
654	20231031	092600	244726	1161	1161	1161	1161	0
655	20231031	092500	244726	1161	1161	1161	1161	0
656	20231031	092400	244726	1161	1161	1161	1161	0
657	20231031	092300	244726	1161	1161	1161	1161	75
658	20231031	092200	157651	1161	1161	1161	1161	0
659	20231031	092100	157651	1161	1161	1161	1161	0
660	20231031	092000	157651	1161	1161	1161	1161	8
661	20231031	091900	148363	1169	1169	1169	1169	0
662	20231031	091800	148363	1169	1169	1169	1169	0
663	20231031	091700	148363	1169	1169	1169	1169	0
664	20231031	091600	148363	1169	1169	1169	1169	0
665	20231031	091500	148363	1169	1169	1169	1169	0
666	20231031	091400	148363	1169	1169	1169	1169	0
667	20231031	091300	148363	1169	1169	1169	1169	0
668	20231031	091200	148363	1169	1169	1169	1169	0
669	20231031	091100	148363	1169	1169	1169	1169	0
670	20231031	091000	148363	1169	1169	1169	1169	0
671	20231031	090900	148363	1169	1169	1169	1169	0
672	20231031	090800	148363	1169	1169	1169	1169	0
673	20231031	090700	148363	1169	1168	1169	1168	32
674	20231031	090600	110986	1161	1161	1161	1161	0
675	20231031	090500	110986	1161	1161	1161	1161	0
676	20231031	090400	110986	1161	1161	1161	1161	0
677	20231031	090300	110986	1161	1162	1162	1161	9
678	20231031	090200	100534	1169	1169	1169	1169	0
679	20231031	090100	100534	1169	1169	1169	1169	0
680	20231031	090000	100534	1169	1169	1169	1169	86