KissMeData/091970/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195900	621053710	975	975	975	975	3232
3	20231031	195800	621053710	975	975	975	975	0
4	20231031	195700	621053710	975	975	975	975	0
5	20231031	195600	621053710	975	975	975	975	0
6	20231031	195500	621053710	975	975	975	975	0
7	20231031	195400	621053710	975	975	975	975	0
8	20231031	195300	621053710	975	975	975	975	0
9	20231031	195200	621053710	975	975	975	975	0
10	20231031	195100	621053710	975	975	975	975	0
11	20231031	195000	621053710	975	975	975	975	0
12	20231031	194900	621053710	975	975	975	975	0
13	20231031	194800	621053710	975	975	975	975	0
14	20231031	194700	621053710	975	975	975	975	0
15	20231031	194600	621053710	975	975	975	975	0
16	20231031	194500	621053710	975	975	975	975	0
17	20231031	194400	621053710	975	975	975	975	0
18	20231031	194300	621053710	975	975	975	975	0
19	20231031	194200	621053710	975	975	975	975	0
20	20231031	194100	621053710	975	975	975	975	0
21	20231031	194000	621053710	975	975	975	975	0
22	20231031	193900	621053710	975	975	975	975	0
23	20231031	193800	621053710	975	975	975	975	0
24	20231031	193700	621053710	975	975	975	975	0
25	20231031	193600	621053710	975	975	975	975	0
26	20231031	193500	621053710	975	975	975	975	0
27	20231031	193400	621053710	975	975	975	975	0
28	20231031	193300	621053710	975	975	975	975	0
29	20231031	193200	621053710	975	975	975	975	0
30	20231031	193100	621053710	975	975	975	975	0
31	20231031	193000	621053710	975	975	975	975	0
32	20231031	192900	621053710	975	975	975	975	3232
33	20231031	192800	621053710	975	975	975	975	0
34	20231031	192700	621053710	975	975	975	975	0
35	20231031	192600	621053710	975	975	975	975	0
36	20231031	192500	621053710	975	975	975	975	0
37	20231031	192400	621053710	975	975	975	975	0
38	20231031	192300	621053710	975	975	975	975	0
39	20231031	192200	621053710	975	975	975	975	0
40	20231031	192100	621053710	975	975	975	975	0
41	20231031	192000	621053710	975	975	975	975	0
42	20231031	191900	621053710	975	975	975	975	0
43	20231031	191800	621053710	975	975	975	975	0
44	20231031	191700	621053710	975	975	975	975	0
45	20231031	191600	621053710	975	975	975	975	0
46	20231031	191500	621053710	975	975	975	975	0
47	20231031	191400	621053710	975	975	975	975	0
48	20231031	191300	621053710	975	975	975	975	0
49	20231031	191200	621053710	975	975	975	975	0
50	20231031	191100	621053710	975	975	975	975	0
51	20231031	191000	621053710	975	975	975	975	0
52	20231031	190900	621053710	975	975	975	975	0
53	20231031	190800	621053710	975	975	975	975	0
54	20231031	190700	621053710	975	975	975	975	0
55	20231031	190600	621053710	975	975	975	975	0
56	20231031	190500	621053710	975	975	975	975	0
57	20231031	190400	621053710	975	975	975	975	0
58	20231031	190300	621053710	975	975	975	975	0
59	20231031	190200	621053710	975	975	975	975	0
60	20231031	190100	621053710	975	975	975	975	0
61	20231031	190000	621053710	975	975	975	975	0
62	20231031	185900	621053710	975	975	975	975	3232
63	20231031	185800	621053710	975	975	975	975	0
64	20231031	185700	621053710	975	975	975	975	0
65	20231031	185600	621053710	975	975	975	975	0
66	20231031	185500	621053710	975	975	975	975	0
67	20231031	185400	621053710	975	975	975	975	0
68	20231031	185300	621053710	975	975	975	975	0
69	20231031	185200	621053710	975	975	975	975	0
70	20231031	185100	621053710	975	975	975	975	0
71	20231031	185000	621053710	975	975	975	975	0
72	20231031	184900	621053710	975	975	975	975	0
73	20231031	184800	621053710	975	975	975	975	0
74	20231031	184700	621053710	975	975	975	975	0
75	20231031	184600	621053710	975	975	975	975	0
76	20231031	184500	621053710	975	975	975	975	0
77	20231031	184400	621053710	975	975	975	975	0
78	20231031	184300	621053710	975	975	975	975	0
79	20231031	184200	621053710	975	975	975	975	0
80	20231031	184100	621053710	975	975	975	975	0
81	20231031	184000	621053710	975	975	975	975	0
82	20231031	183900	621053710	975	975	975	975	0
83	20231031	183800	621053710	975	975	975	975	0
84	20231031	183700	621053710	975	975	975	975	0
85	20231031	183600	621053710	975	975	975	975	0
86	20231031	183500	621053710	975	975	975	975	0
87	20231031	183400	621053710	975	975	975	975	0
88	20231031	183300	621053710	975	975	975	975	0
89	20231031	183200	621053710	975	975	975	975	0
90	20231031	183100	621053710	975	975	975	975	0
91	20231031	183000	621053710	975	975	975	975	0
92	20231031	182900	621053710	975	975	975	975	3232
93	20231031	182800	621053710	975	975	975	975	0
94	20231031	182700	621053710	975	975	975	975	0
95	20231031	182600	621053710	975	975	975	975	0
96	20231031	182500	621053710	975	975	975	975	0
97	20231031	182400	621053710	975	975	975	975	0
98	20231031	182300	621053710	975	975	975	975	0
99	20231031	182200	621053710	975	975	975	975	0
100	20231031	182100	621053710	975	975	975	975	0
101	20231031	182000	621053710	975	975	975	975	0
102	20231031	181900	621053710	975	975	975	975	0
103	20231031	181800	621053710	975	975	975	975	0
104	20231031	181700	621053710	975	975	975	975	0
105	20231031	181600	621053710	975	975	975	975	0
106	20231031	181500	621053710	975	975	975	975	0
107	20231031	181400	621053710	975	975	975	975	0
108	20231031	181300	621053710	975	975	975	975	0
109	20231031	181200	621053710	975	975	975	975	0
110	20231031	181100	621053710	975	975	975	975	0
111	20231031	181000	621053710	975	975	975	975	0
112	20231031	180900	621053710	975	975	975	975	0
113	20231031	180800	621053710	975	975	975	975	0
114	20231031	180700	621053710	975	975	975	975	0
115	20231031	180600	621053710	975	975	975	975	0
116	20231031	180500	621053710	975	975	975	975	0
117	20231031	180400	621053710	975	975	975	975	0
118	20231031	180300	621053710	975	975	975	975	0
119	20231031	180200	621053710	975	975	975	975	0
120	20231031	180100	621053710	975	975	975	975	0
121	20231031	180000	621053710	975	975	975	975	0
122	20231031	175900	621053710	975	975	975	975	3232
123	20231031	175800	621053710	975	975	975	975	0
124	20231031	175700	621053710	975	975	975	975	0
125	20231031	175600	621053710	975	975	975	975	0
126	20231031	175500	621053710	975	975	975	975	0
127	20231031	175400	621053710	975	975	975	975	0
128	20231031	175300	621053710	975	975	975	975	0
129	20231031	175200	621053710	975	975	975	975	0
130	20231031	175100	621053710	975	975	975	975	0
131	20231031	175000	621053710	975	975	975	975	0
132	20231031	174900	621053710	975	975	975	975	0
133	20231031	174800	621053710	975	975	975	975	0
134	20231031	174700	621053710	975	975	975	975	0
135	20231031	174600	621053710	975	975	975	975	0
136	20231031	174500	621053710	975	975	975	975	0
137	20231031	174400	621053710	975	975	975	975	0
138	20231031	174300	621053710	975	975	975	975	0
139	20231031	174200	621053710	975	975	975	975	0
140	20231031	174100	621053710	975	975	975	975	0
141	20231031	174000	621053710	975	975	975	975	0
142	20231031	173900	621053710	975	975	975	975	0
143	20231031	173800	621053710	975	975	975	975	0
144	20231031	173700	621053710	975	975	975	975	0
145	20231031	173600	621053710	975	975	975	975	0
146	20231031	173500	621053710	975	975	975	975	0
147	20231031	173400	621053710	975	975	975	975	0
148	20231031	173300	621053710	975	975	975	975	0
149	20231031	173200	621053710	975	975	975	975	0
150	20231031	173100	621053710	975	975	975	975	0
151	20231031	173000	621053710	975	975	975	975	0
152	20231031	172900	621053710	975	975	975	975	3232
153	20231031	172800	621053710	975	975	975	975	0
154	20231031	172700	621053710	975	975	975	975	0
155	20231031	172600	621053710	975	975	975	975	0
156	20231031	172500	621053710	975	975	975	975	0
157	20231031	172400	621053710	975	975	975	975	0
158	20231031	172300	621053710	975	975	975	975	0
159	20231031	172200	621053710	975	975	975	975	0
160	20231031	172100	621053710	975	975	975	975	0
161	20231031	172000	621053710	975	975	975	975	0
162	20231031	171900	621053710	975	975	975	975	0
163	20231031	171800	621053710	975	975	975	975	0
164	20231031	171700	621053710	975	975	975	975	0
165	20231031	171600	621053710	975	975	975	975	0
166	20231031	171500	621053710	975	975	975	975	0
167	20231031	171400	621053710	975	975	975	975	0
168	20231031	171300	621053710	975	975	975	975	0
169	20231031	171200	621053710	975	975	975	975	0
170	20231031	171100	621053710	975	975	975	975	0
171	20231031	171000	621053710	975	975	975	975	0
172	20231031	170900	621053710	975	975	975	975	0
173	20231031	170800	621053710	975	975	975	975	0
174	20231031	170700	621053710	975	975	975	975	0
175	20231031	170600	621053710	975	975	975	975	0
176	20231031	170500	621053710	975	975	975	975	0
177	20231031	170400	621053710	975	975	975	975	0
178	20231031	170300	621053710	975	975	975	975	0
179	20231031	170200	621053710	975	975	975	975	0
180	20231031	170100	621053710	975	975	975	975	0
181	20231031	170000	621053710	975	975	975	975	0
182	20231031	165900	621053710	975	975	975	975	3232
183	20231031	165800	621053710	975	975	975	975	0
184	20231031	165700	621053710	975	975	975	975	0
185	20231031	165600	621053710	975	975	975	975	0
186	20231031	165500	621053710	975	975	975	975	0
187	20231031	165400	621053710	975	975	975	975	0
188	20231031	165300	621053710	975	975	975	975	0
189	20231031	165200	621053710	975	975	975	975	0
190	20231031	165100	621053710	975	975	975	975	0
191	20231031	165000	621053710	975	975	975	975	0
192	20231031	164900	621053710	975	975	975	975	0
193	20231031	164800	621053710	975	975	975	975	0
194	20231031	164700	621053710	975	975	975	975	0
195	20231031	164600	621053710	975	975	975	975	0
196	20231031	164500	621053710	975	975	975	975	0
197	20231031	164400	621053710	975	975	975	975	0
198	20231031	164300	621053710	975	975	975	975	0
199	20231031	164200	621053710	975	975	975	975	0
200	20231031	164100	621053710	975	975	975	975	0
201	20231031	164000	621053710	975	975	975	975	0
202	20231031	163900	621053710	975	975	975	975	0
203	20231031	163800	621053710	975	975	975	975	0
204	20231031	163700	621053710	975	975	975	975	0
205	20231031	163600	621053710	975	975	975	975	0
206	20231031	163500	621053710	975	975	975	975	0
207	20231031	163400	621053710	975	975	975	975	0
208	20231031	163300	621053710	975	975	975	975	0
209	20231031	163200	621053710	975	975	975	975	0
210	20231031	163100	621053710	975	975	975	975	0
211	20231031	163000	621053710	975	975	975	975	0
212	20231031	162900	621053710	975	975	975	975	3232
213	20231031	162800	621053710	975	975	975	975	0
214	20231031	162700	621053710	975	975	975	975	0
215	20231031	162600	621053710	975	975	975	975	0
216	20231031	162500	621053710	975	975	975	975	0
217	20231031	162400	621053710	975	975	975	975	0
218	20231031	162300	621053710	975	975	975	975	0
219	20231031	162200	621053710	975	975	975	975	0
220	20231031	162100	621053710	975	975	975	975	0
221	20231031	162000	621053710	975	975	975	975	0
222	20231031	161900	621053710	975	975	975	975	0
223	20231031	161800	621053710	975	975	975	975	0
224	20231031	161700	621053710	975	975	975	975	0
225	20231031	161600	621053710	975	975	975	975	0
226	20231031	161500	621053710	975	975	975	975	0
227	20231031	161400	621053710	975	975	975	975	0
228	20231031	161300	621053710	975	975	975	975	0
229	20231031	161200	621053710	975	975	975	975	0
230	20231031	161100	621053710	975	975	975	975	0
231	20231031	161000	621053710	975	975	975	975	0
232	20231031	160900	621053710	975	975	975	975	0
233	20231031	160800	621053710	975	975	975	975	0
234	20231031	160700	621053710	975	975	975	975	0
235	20231031	160600	621053710	975	975	975	975	0
236	20231031	160500	621053710	975	975	975	975	0
237	20231031	160400	621053710	975	975	975	975	0
238	20231031	160300	621053710	975	975	975	975	0
239	20231031	160200	621053710	975	975	975	975	0
240	20231031	160100	621053710	975	975	975	975	0
241	20231031	160000	621053710	975	975	975	975	0
242	20231031	155900	621053710	975	975	975	975	3232
243	20231031	155800	621053710	975	975	975	975	0
244	20231031	155700	621053710	975	975	975	975	0
245	20231031	155600	621053710	975	975	975	975	0
246	20231031	155500	621053710	975	975	975	975	0
247	20231031	155400	621053710	975	975	975	975	0
248	20231031	155300	621053710	975	975	975	975	0
249	20231031	155200	621053710	975	975	975	975	0
250	20231031	155100	621053710	975	975	975	975	0
251	20231031	155000	621053710	975	975	975	975	0
252	20231031	154900	621053710	975	975	975	975	0
253	20231031	154800	621053710	975	975	975	975	0
254	20231031	154700	621053710	975	975	975	975	0
255	20231031	154600	621053710	975	975	975	975	0
256	20231031	154500	621053710	975	975	975	975	0
257	20231031	154400	621053710	975	975	975	975	0
258	20231031	154300	621053710	975	975	975	975	0
259	20231031	154200	621053710	975	975	975	975	0
260	20231031	154100	621053710	975	975	975	975	0
261	20231031	154000	621053710	975	975	975	975	0
262	20231031	153900	621053710	975	975	975	975	0
263	20231031	153800	621053710	975	975	975	975	0
264	20231031	153700	621053710	975	975	975	975	0
265	20231031	153600	621053710	975	975	975	975	0
266	20231031	153500	621053710	975	975	975	975	0
267	20231031	153400	621053710	975	975	975	975	0
268	20231031	153300	621053710	975	975	975	975	0
269	20231031	153200	621053710	975	975	975	975	0
270	20231031	153100	621053710	975	975	975	975	0
271	20231031	153000	621053710	975	975	975	975	3232
272	20231031	152900	617902510	971	971	971	971	0
273	20231031	152800	617902510	971	971	971	971	0
274	20231031	152700	617902510	971	971	971	971	0
275	20231031	152600	617902510	971	971	971	971	0
276	20231031	152500	617902510	971	971	971	971	0
277	20231031	152400	617902510	971	971	971	971	0
278	20231031	152300	617902510	971	971	971	971	0
279	20231031	152200	617902510	971	971	971	971	0
280	20231031	152100	617902510	971	971	971	971	0
281	20231031	152000	617902510	971	971	971	971	0
282	20231031	151900	617902510	971	968	971	968	2196
283	20231031	151800	615773537	969	967	969	967	1732
284	20231031	151700	614097867	968	968	968	968	100
285	20231031	151600	614001067	968	968	968	962	44
286	20231031	151500	613958493	962	962	962	962	300
287	20231031	151400	613669893	962	971	971	962	1424
288	20231031	151300	612299996	972	972	972	972	1
289	20231031	151200	612299024	973	965	973	965	1486
290	20231031	151100	610864599	960	961	961	960	554
291	20231031	151000	610332211	965	964	965	962	1622
292	20231031	150900	608767073	965	965	965	965	0
293	20231031	150800	608767073	965	965	965	965	0
294	20231031	150700	608767073	965	965	965	965	0
295	20231031	150600	608767073	965	958	965	958	7070
296	20231031	150500	601987861	957	957	957	957	10
297	20231031	150400	601978291	959	959	959	959	0
298	20231031	150300	601978291	959	953	959	953	131
299	20231031	150200	601853143	958	958	958	958	0
300	20231031	150100	601853143	958	958	958	958	12
301	20231031	150000	601841647	958	957	958	957	82
302	20231031	145900	601763116	950	950	950	950	0
303	20231031	145800	601763116	950	953	953	950	3069
304	20231031	145700	598845102	957	952	957	951	25
305	20231031	145600	598821319	957	951	957	951	58
306	20231031	145500	598766141	952	952	952	952	3
307	20231031	145400	598763285	952	952	952	952	1
308	20231031	145300	598762333	954	954	954	954	0
309	20231031	145200	598762333	954	954	954	954	65
310	20231031	145100	598700323	959	959	959	959	0
311	20231031	145000	598700323	959	959	959	959	0
312	20231031	144900	598700323	959	959	959	959	63
313	20231031	144800	598639906	959	952	959	951	3040
314	20231031	144700	595746215	952	951	952	951	200
315	20231031	144600	595555915	951	956	958	951	1649
316	20231031	144500	593987684	951	960	960	950	2053
317	20231031	144400	592034146	960	960	960	960	3
318	20231031	144300	592031266	964	964	964	964	0
319	20231031	144200	592031266	964	956	964	956	3304
320	20231031	144100	588872626	956	957	957	956	1698
321	20231031	144000	587249326	957	957	957	957	0
322	20231031	143900	587249326	957	958	958	957	38
323	20231031	143800	587212940	959	961	961	959	5
324	20231031	143700	587208141	965	965	965	965	0
325	20231031	143600	587208141	965	965	965	965	0
326	20231031	143500	587208141	965	965	965	965	0
327	20231031	143400	587208141	965	965	965	965	1
328	20231031	143300	587207176	962	965	965	962	7
329	20231031	143200	587200427	965	965	965	965	2
330	20231031	143100	587198497	965	962	965	962	10
331	20231031	143000	587188871	962	962	962	962	0
332	20231031	142900	587188871	962	964	964	962	3
333	20231031	142800	587185982	967	967	967	961	58
334	20231031	142700	587129905	968	968	968	967	210
335	20231031	142600	586926633	968	960	968	960	1001
336	20231031	142500	585965665	969	970	971	969	5
337	20231031	142400	585960815	956	956	956	956	27
338	20231031	142300	585935003	976	962	976	962	80
339	20231031	142200	585857484	962	956	962	956	5
340	20231031	142100	585852698	962	962	962	962	0
341	20231031	142000	585852698	962	962	962	962	40
342	20231031	141900	585814218	957	956	957	956	1750
343	20231031	141800	584140113	956	956	956	956	0
344	20231031	141700	584140113	956	956	956	956	1
345	20231031	141600	584139157	957	957	957	957	0
346	20231031	141500	584139157	957	957	957	957	0
347	20231031	141400	584139157	957	957	957	957	1
348	20231031	141300	584138200	960	958	960	958	50
349	20231031	141200	584090238	958	958	958	958	1
350	20231031	141100	584089280	960	960	960	959	6
351	20231031	141000	584083521	962	962	962	962	0
352	20231031	140900	584083521	962	962	962	962	1000
353	20231031	140800	583121521	957	959	959	957	3
354	20231031	140700	583118647	960	962	962	960	9
355	20231031	140600	583109997	961	962	962	961	3
356	20231031	140500	583107112	962	956	962	956	6
357	20231031	140400	583101370	962	962	962	962	0
358	20231031	140300	583101370	962	962	962	962	1
359	20231031	140200	583100408	962	962	962	962	2
360	20231031	140100	583098484	962	962	962	962	1
361	20231031	140000	583097522	962	962	962	962	0
362	20231031	135900	583097522	962	956	962	956	1809
363	20231031	135800	581368082	954	954	954	954	34
364	20231031	135700	581335646	954	954	954	954	0
365	20231031	135600	581335646	954	954	954	954	0
366	20231031	135500	581335646	954	954	954	954	0
367	20231031	135400	581335646	954	954	954	954	2
368	20231031	135300	581333738	956	956	956	956	3
369	20231031	135200	581330870	954	954	954	954	7
370	20231031	135100	581324192	954	954	954	954	3
371	20231031	135000	581321330	955	955	955	955	0
372	20231031	134900	581321330	955	955	955	955	0
373	20231031	134800	581321330	955	955	955	955	1
374	20231031	134700	581320375	955	954	955	954	9
375	20231031	134600	581311788	950	951	951	950	377
376	20231031	134500	580953620	955	954	955	954	200
377	20231031	134400	580762623	955	955	955	955	100
378	20231031	134300	580667123	955	955	955	955	0
379	20231031	134200	580667123	955	955	955	955	800
380	20231031	134100	579903123	955	955	955	955	2
381	20231031	134000	579901213	950	950	950	950	1018
382	20231031	133900	578934113	949	964	964	949	22367
383	20231031	133800	557583148	964	964	964	964	0
384	20231031	133700	557583148	964	964	964	964	0
385	20231031	133600	557583148	964	964	964	964	1204
386	20231031	133500	556422492	961	961	961	961	21
387	20231031	133400	556402311	965	965	965	965	0
388	20231031	133300	556402311	965	965	965	965	0
389	20231031	133200	556402311	965	967	967	961	1002
390	20231031	133100	555439379	961	961	961	961	500
391	20231031	133000	554958879	961	961	961	961	500
392	20231031	132900	554478379	971	971	971	971	0
393	20231031	132800	554478379	971	971	971	971	22
394	20231031	132700	554457017	973	973	973	973	578
395	20231031	132600	553894623	961	968	968	961	2678
396	20231031	132500	551314058	976	976	976	976	0
397	20231031	132400	551314058	976	976	976	976	20
398	20231031	132300	551294538	975	975	975	975	0
399	20231031	132200	551294538	975	975	975	975	0
400	20231031	132100	551294538	975	975	975	975	1
401	20231031	132000	551293563	981	981	981	981	0
402	20231031	131900	551293563	981	974	983	974	1135
403	20231031	131800	550180691	965	965	965	965	1
404	20231031	131700	550179726	965	965	965	965	0
405	20231031	131600	550179726	965	968	968	965	4458
406	20231031	131500	545870730	968	969	969	968	203
407	20231031	131400	545674171	968	970	970	968	300
408	20231031	131300	545383759	968	968	968	968	0
409	20231031	131200	545383759	968	968	968	968	0
410	20231031	131100	545383759	968	983	985	968	2073
411	20231031	131000	543364409	983	983	983	983	3
412	20231031	130900	543361460	983	983	983	983	625
413	20231031	130800	542747085	983	988	988	983	2850
414	20231031	130700	539931290	988	988	988	987	1778
415	20231031	130600	538175617	988	983	988	983	1156
416	20231031	130500	537038773	983	979	983	979	294
417	20231031	130400	536750934	979	979	979	979	1
418	20231031	130300	536749955	974	974	974	974	0
419	20231031	130200	536749955	974	974	974	974	11
420	20231031	130100	536739241	974	974	974	974	0
421	20231031	130000	536739241	974	968	974	968	134
422	20231031	125900	536609523	968	970	970	968	182
423	20231031	125800	536433249	967	966	967	966	2355
424	20231031	125700	534158294	966	965	966	965	75
425	20231031	125600	534085894	965	965	965	965	402
426	20231031	125500	533697964	968	968	968	968	1
427	20231031	125400	533696996	965	965	965	965	300
428	20231031	125300	533407496	971	968	971	965	1631
429	20231031	125200	531832105	969	969	969	969	0
430	20231031	125100	531832105	969	970	970	969	200
431	20231031	125000	531638117	984	984	984	984	0
432	20231031	124900	531638117	984	984	984	984	0
433	20231031	124800	531638117	984	984	984	984	50
434	20231031	124700	531588917	987	983	987	983	402
435	20231031	124600	531193161	983	983	983	983	102
436	20231031	124500	531092895	985	977	985	968	51
437	20231031	124400	531043483	987	979	988	979	1481
438	20231031	124300	529581582	976	976	976	976	30
439	20231031	124200	529552302	976	976	976	976	0
440	20231031	124100	529552302	976	981	981	976	61
441	20231031	124000	529492656	977	977	977	977	305
442	20231031	123900	529194671	976	976	976	976	0
443	20231031	123800	529194671	976	976	976	976	1
444	20231031	123700	529193695	976	974	976	974	211
445	20231031	123600	528987777	972	979	984	972	1156
446	20231031	123500	527859210	989	966	990	966	6301
447	20231031	123400	521636005	966	966	966	966	55
448	20231031	123300	521582875	966	966	966	966	0
449	20231031	123200	521582875	966	966	966	966	1
450	20231031	123100	521581909	960	960	960	960	0
451	20231031	123000	521581909	960	960	960	960	0
452	20231031	122900	521581909	960	966	966	960	194
453	20231031	122800	521395663	966	961	966	961	2965
454	20231031	122700	518544631	957	957	957	957	9
455	20231031	122600	518536018	957	957	957	957	0
456	20231031	122500	518536018	957	957	957	957	0
457	20231031	122400	518536018	957	957	957	957	10
458	20231031	122300	518526448	957	954	957	953	1650
459	20231031	122200	516952121	953	953	953	953	3
460	20231031	122100	516949262	953	953	953	953	1168
461	20231031	122000	515836158	954	954	954	954	0
462	20231031	121900	515836158	954	954	954	954	333
463	20231031	121800	515518476	954	954	954	954	0
464	20231031	121700	515518476	954	954	954	954	0
465	20231031	121600	515518476	954	954	954	954	0
466	20231031	121500	515518476	954	955	955	954	167
467	20231031	121400	515359157	953	953	953	953	0
468	20231031	121300	515359157	953	953	953	953	0
469	20231031	121200	515359157	953	955	955	953	2517
470	20231031	121100	512958376	956	955	956	955	92
471	20231031	121000	512870515	956	955	956	955	117
472	20231031	120900	512758679	955	957	957	955	101
473	20231031	120800	512662024	957	957	957	957	100
474	20231031	120700	512566324	957	957	957	957	1
475	20231031	120600	512565367	953	957	957	953	2
476	20231031	120500	512563457	953	953	953	953	29
477	20231031	120400	512535820	957	957	957	957	0
478	20231031	120300	512535820	957	957	957	957	1
479	20231031	120200	512534863	952	954	957	952	1916
480	20231031	120100	510710387	954	954	954	954	454
481	20231031	120000	510277271	954	954	954	954	2
482	20231031	115900	510275363	953	953	953	953	1
483	20231031	115800	510274410	958	957	958	957	10
484	20231031	115700	510264835	953	953	953	953	677
485	20231031	115600	509619654	953	953	953	953	823
486	20231031	115500	508835335	953	953	953	953	0
487	20231031	115400	508835335	953	953	953	953	4
488	20231031	115300	508831523	953	954	954	953	470
489	20231031	115200	508383558	953	953	953	953	2
490	20231031	115100	508381652	956	956	956	956	50
491	20231031	115000	508333852	953	953	953	953	100
492	20231031	114900	508238552	953	954	954	953	202
493	20231031	114800	508046040	954	954	954	954	104
494	20231031	114700	507946824	961	961	961	961	0
495	20231031	114600	507946824	961	961	961	961	0
496	20231031	114500	507946824	961	961	961	961	0
497	20231031	114400	507946824	961	954	961	954	61
498	20231031	114300	507888560	954	954	954	954	0
499	20231031	114200	507888560	954	962	962	954	54
500	20231031	114100	507837036	963	963	963	963	1
501	20231031	114000	507836073	953	960	960	951	3969
502	20231031	113900	504053061	960	965	965	960	6009
503	20231031	113800	498280350	965	965	965	965	1
504	20231031	113700	498279385	961	970	970	960	24807
505	20231031	113600	474404633	968	968	968	968	0
506	20231031	113500	474404633	968	968	968	968	344
507	20231031	113400	474071641	968	969	969	968	300
508	20231031	113300	473781223	968	968	968	968	500
509	20231031	113200	473297223	968	968	968	968	0
510	20231031	113100	473297223	968	968	968	968	211
511	20231031	113000	473092975	968	976	976	965	4347
512	20231031	112900	468893619	968	974	974	968	16518
513	20231031	112800	452888916	975	976	976	975	5005
514	20231031	112700	448009036	976	976	976	976	0
515	20231031	112600	448009036	976	976	976	975	478
516	20231031	112500	447542509	977	977	977	976	1337
517	20231031	112400	446237539	977	976	977	976	1089
518	20231031	112300	445174636	980	980	980	980	2
519	20231031	112200	445172676	976	976	976	976	0
520	20231031	112100	445172676	976	976	976	976	119
521	20231031	112000	445056532	975	980	980	975	332
522	20231031	111900	444732070	980	982	982	980	120
523	20231031	111800	444614232	982	981	982	980	149
524	20231031	111700	444467919	979	979	979	979	0
525	20231031	111600	444467919	979	985	985	979	62
526	20231031	111500	444406867	985	985	985	985	845
527	20231031	111400	443574542	974	974	974	974	1286
528	20231031	111300	442321978	973	975	975	973	424
529	20231031	111200	441908863	975	982	982	975	301
530	20231031	111100	441613288	986	986	986	986	0
531	20231031	111000	441613288	986	984	986	984	471
532	20231031	110900	441149237	985	968	988	968	3423
533	20231031	110800	437802622	969	971	972	969	1623
534	20231031	110700	436228056	970	973	973	970	590
535	20231031	110600	435655144	970	971	977	969	7531
536	20231031	110500	428311570	968	969	971	968	2628
537	20231031	110400	425767282	968	966	979	966	2673
538	20231031	110300	423174001	966	971	971	966	2422
539	20231031	110200	420831615	972	976	976	972	1197
540	20231031	110100	419667758	976	977	977	972	678
541	20231031	110000	419006868	977	985	988	977	3743
542	20231031	105900	415314010	990	994	994	982	2094
543	20231031	105800	413245922	993	976	995	974	20024
544	20231031	105700	393627853	975	971	975	969	6795
545	20231031	105600	387016646	970	972	973	970	5889
546	20231031	105500	381298699	973	980	983	973	13131
547	20231031	105400	368438227	981	988	992	969	27608
548	20231031	105300	341312293	985	1021	1030	982	62133
549	20231031	105200	279089108	1026	975	1070	975	167620
550	20231031	105100	107810690	975	966	975	966	1554
551	20231031	105000	106301694	967	963	967	962	10391
552	20231031	104900	96305139	963	964	964	963	708
553	20231031	104800	95623210	963	964	964	963	3000
554	20231031	104700	92734166	963	963	963	963	206
555	20231031	104600	92535788	963	963	963	963	0
556	20231031	104500	92535788	963	963	963	963	1
557	20231031	104400	92534825	962	962	963	962	1954
558	20231031	104300	90654941	960	968	968	960	1348
559	20231031	104200	89360003	960	962	962	960	568
560	20231031	104100	88814588	964	975	975	964	2299
561	20231031	104000	86588894	972	971	982	970	404
562	20231031	103900	86196702	969	983	984	969	3710
563	20231031	103800	82566114	984	985	985	984	18867
564	20231031	103700	63983551	984	984	984	984	0
565	20231031	103600	63983551	984	968	984	960	12023
566	20231031	103500	52301885	970	955	973	955	6043
567	20231031	103400	46452295	954	957	957	954	92
568	20231031	103300	46364256	959	950	959	950	2652
569	20231031	103200	43824562	950	949	950	949	131
570	20231031	103100	43700242	948	948	948	948	1
571	20231031	103000	43699294	949	948	949	948	937
572	20231031	102900	42811017	948	940	948	940	3372
573	20231031	102800	39621603	940	937	940	937	1870
574	20231031	102700	37867691	937	934	937	934	2000
575	20231031	102600	35996694	934	925	934	925	3452
576	20231031	102500	32791196	925	924	925	924	2110
577	20231031	102400	30839546	921	920	921	920	382
578	20231031	102300	30488095	920	919	920	919	1226
579	20231031	102200	29361150	919	915	919	915	862
580	20231031	102100	28571696	915	914	915	914	14
581	20231031	102000	28558899	912	912	912	912	0
582	20231031	101900	28558899	912	911	912	911	7334
583	20231031	101800	21871778	907	907	907	907	18
584	20231031	101700	21855452	907	906	907	905	274
585	20231031	101600	21607309	906	906	906	906	915
586	20231031	101500	20778319	906	906	906	906	0
587	20231031	101400	20778319	906	906	906	906	0
588	20231031	101300	20778319	906	906	906	906	82
589	20231031	101200	20704027	906	906	906	906	717
590	20231031	101100	20054425	906	906	906	906	42
591	20231031	101000	20016373	906	906	906	906	346
592	20231031	100900	19702897	906	906	906	906	95
593	20231031	100800	19616827	906	907	907	906	5
594	20231031	100700	19612295	905	905	905	905	10
595	20231031	100600	19603245	905	905	905	905	100
596	20231031	100500	19512745	905	905	905	905	68
597	20231031	100400	19451205	905	906	906	903	122
598	20231031	100300	19340816	907	907	907	905	108
599	20231031	100200	19242863	908	907	908	907	25
600	20231031	100100	19220164	908	908	910	907	9
601	20231031	100000	19211990	906	905	911	904	324
602	20231031	095900	18917957	903	906	906	903	7
603	20231031	095800	18911628	906	905	906	905	108
604	20231031	095700	18813785	906	904	906	899	1002
605	20231031	095600	17912157	905	906	906	905	4
606	20231031	095500	17908536	905	902	905	902	5
607	20231031	095400	17904019	903	905	905	903	6
608	20231031	095300	17898592	904	904	905	904	4
609	20231031	095200	17894974	902	907	907	900	355
610	20231031	095100	17575393	907	907	907	907	49
611	20231031	095000	17530950	906	907	907	906	32
612	20231031	094900	17501933	907	907	907	906	24
613	20231031	094800	17480172	907	907	907	906	44
614	20231031	094700	17440265	906	908	909	906	28
615	20231031	094600	17414842	908	908	908	907	31
616	20231031	094500	17386695	907	907	907	907	26
617	20231031	094400	17363113	907	906	908	906	6
618	20231031	094300	17357671	907	911	911	907	3
619	20231031	094200	17354945	906	909	911	900	2838
620	20231031	094100	14796342	910	913	913	909	7
621	20231031	094000	14789964	908	908	908	908	1
622	20231031	093900	14789056	913	913	913	913	0
623	20231031	093800	14789056	913	913	913	913	1
624	20231031	093700	14788143	904	909	909	904	5
625	20231031	093600	14783609	913	913	913	913	0
626	20231031	093500	14783609	913	913	913	913	0
627	20231031	093400	14783609	913	914	914	913	3
628	20231031	093300	14780868	913	913	913	913	9
629	20231031	093200	14772651	913	913	913	913	0
630	20231031	093100	14772651	913	913	913	913	0
631	20231031	093000	14772651	913	913	913	913	0
632	20231031	092900	14772651	913	908	913	907	3
633	20231031	092800	14769923	909	909	909	909	1
634	20231031	092700	14769014	913	913	913	913	0
635	20231031	092600	14769014	913	913	913	913	0
636	20231031	092500	14769014	913	913	913	913	1
637	20231031	092400	14768101	910	910	910	910	4
638	20231031	092300	14764461	914	914	914	914	0
639	20231031	092200	14764461	914	910	914	910	13
640	20231031	092100	14752625	910	910	910	910	0
641	20231031	092000	14752625	910	910	910	910	2
642	20231031	091900	14750805	909	909	909	909	1
643	20231031	091800	14749896	915	915	915	915	0
644	20231031	091700	14749896	915	915	915	915	0
645	20231031	091600	14749896	915	904	915	904	2
646	20231031	091500	14748077	920	920	920	920	0
647	20231031	091400	14748077	920	910	920	910	830
648	20231031	091300	13989386	911	911	911	911	0
649	20231031	091200	13989386	911	911	911	911	0
650	20231031	091100	13989386	911	911	911	911	0
651	20231031	091000	13989386	911	900	911	900	5
652	20231031	090900	13984875	911	911	911	911	101
653	20231031	090800	13892864	899	901	911	899	31
654	20231031	090700	13864943	911	911	911	911	0
655	20231031	090600	13864943	911	911	911	911	0
656	20231031	090500	13864943	911	911	911	911	1255
657	20231031	090400	12721638	911	911	911	911	0
658	20231031	090300	12721638	911	911	911	911	0
659	20231031	090200	12721638	911	911	911	911	0
660	20231031	090100	12721638	911	897	911	897	1616
661	20231031	090000	11249476	905	895	911	895	12499