KissMeData/033790/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	191600	100718781	970	970	970	970	1282
3	20231031	191500	100718781	970	970	970	970	0
4	20231031	191400	100718781	970	970	970	970	0
5	20231031	191300	100718781	970	970	970	970	0
6	20231031	191200	100718781	970	970	970	970	0
7	20231031	191100	100718781	970	970	970	970	0
8	20231031	191000	100718781	970	970	970	970	0
9	20231031	190900	100718781	970	970	970	970	0
10	20231031	190800	100718781	970	970	970	970	0
11	20231031	190700	100718781	970	970	970	970	0
12	20231031	190600	100718781	970	970	970	970	0
13	20231031	190500	100718781	970	970	970	970	0
14	20231031	190400	100718781	970	970	970	970	0
15	20231031	190300	100718781	970	970	970	970	0
16	20231031	190200	100718781	970	970	970	970	0
17	20231031	190100	100718781	970	970	970	970	0
18	20231031	190000	100718781	970	970	970	970	0
19	20231031	185900	100718781	970	970	970	970	0
20	20231031	185800	100718781	970	970	970	970	0
21	20231031	185700	100718781	970	970	970	970	0
22	20231031	185600	100718781	970	970	970	970	0
23	20231031	185500	100718781	970	970	970	970	0
24	20231031	185400	100718781	970	970	970	970	0
25	20231031	185300	100718781	970	970	970	970	0
26	20231031	185200	100718781	970	970	970	970	0
27	20231031	185100	100718781	970	970	970	970	0
28	20231031	185000	100718781	970	970	970	970	0
29	20231031	184900	100718781	970	970	970	970	0
30	20231031	184800	100718781	970	970	970	970	0
31	20231031	184700	100718781	970	970	970	970	0
32	20231031	184600	100718781	970	970	970	970	1282
33	20231031	184500	100718781	970	970	970	970	0
34	20231031	184400	100718781	970	970	970	970	0
35	20231031	184300	100718781	970	970	970	970	0
36	20231031	184200	100718781	970	970	970	970	0
37	20231031	184100	100718781	970	970	970	970	0
38	20231031	184000	100718781	970	970	970	970	0
39	20231031	183900	100718781	970	970	970	970	0
40	20231031	183800	100718781	970	970	970	970	0
41	20231031	183700	100718781	970	970	970	970	0
42	20231031	183600	100718781	970	970	970	970	0
43	20231031	183500	100718781	970	970	970	970	0
44	20231031	183400	100718781	970	970	970	970	0
45	20231031	183300	100718781	970	970	970	970	0
46	20231031	183200	100718781	970	970	970	970	0
47	20231031	183100	100718781	970	970	970	970	0
48	20231031	183000	100718781	970	970	970	970	0
49	20231031	182900	100718781	970	970	970	970	0
50	20231031	182800	100718781	970	970	970	970	0
51	20231031	182700	100718781	970	970	970	970	0
52	20231031	182600	100718781	970	970	970	970	0
53	20231031	182500	100718781	970	970	970	970	0
54	20231031	182400	100718781	970	970	970	970	0
55	20231031	182300	100718781	970	970	970	970	0
56	20231031	182200	100718781	970	970	970	970	0
57	20231031	182100	100718781	970	970	970	970	0
58	20231031	182000	100718781	970	970	970	970	0
59	20231031	181900	100718781	970	970	970	970	0
60	20231031	181800	100718781	970	970	970	970	0
61	20231031	181700	100718781	970	970	970	970	0
62	20231031	181600	100718781	970	970	970	970	1282
63	20231031	181500	100718781	970	970	970	970	0
64	20231031	181400	100718781	970	970	970	970	0
65	20231031	181300	100718781	970	970	970	970	0
66	20231031	181200	100718781	970	970	970	970	0
67	20231031	181100	100718781	970	970	970	970	0
68	20231031	181000	100718781	970	970	970	970	0
69	20231031	180900	100718781	970	970	970	970	0
70	20231031	180800	100718781	970	970	970	970	0
71	20231031	180700	100718781	970	970	970	970	0
72	20231031	180600	100718781	970	970	970	970	0
73	20231031	180500	100718781	970	970	970	970	0
74	20231031	180400	100718781	970	970	970	970	0
75	20231031	180300	100718781	970	970	970	970	0
76	20231031	180200	100718781	970	970	970	970	0
77	20231031	180100	100718781	970	970	970	970	0
78	20231031	180000	100718781	970	970	970	970	0
79	20231031	175900	100718781	970	970	970	970	0
80	20231031	175800	100718781	970	970	970	970	0
81	20231031	175700	100718781	970	970	970	970	0
82	20231031	175600	100718781	970	970	970	970	0
83	20231031	175500	100718781	970	970	970	970	0
84	20231031	175400	100718781	970	970	970	970	0
85	20231031	175300	100718781	970	970	970	970	0
86	20231031	175200	100718781	970	970	970	970	0
87	20231031	175100	100718781	970	970	970	970	0
88	20231031	175000	100718781	970	970	970	970	0
89	20231031	174900	100718781	970	970	970	970	0
90	20231031	174800	100718781	970	970	970	970	0
91	20231031	174700	100718781	970	970	970	970	0
92	20231031	174600	100718781	970	970	970	970	1282
93	20231031	174500	100718781	970	970	970	970	0
94	20231031	174400	100718781	970	970	970	970	0
95	20231031	174300	100718781	970	970	970	970	0
96	20231031	174200	100718781	970	970	970	970	0
97	20231031	174100	100718781	970	970	970	970	0
98	20231031	174000	100718781	970	970	970	970	0
99	20231031	173900	100718781	970	970	970	970	0
100	20231031	173800	100718781	970	970	970	970	0
101	20231031	173700	100718781	970	970	970	970	0
102	20231031	173600	100718781	970	970	970	970	0
103	20231031	173500	100718781	970	970	970	970	0
104	20231031	173400	100718781	970	970	970	970	0
105	20231031	173300	100718781	970	970	970	970	0
106	20231031	173200	100718781	970	970	970	970	0
107	20231031	173100	100718781	970	970	970	970	0
108	20231031	173000	100718781	970	970	970	970	0
109	20231031	172900	100718781	970	970	970	970	0
110	20231031	172800	100718781	970	970	970	970	0
111	20231031	172700	100718781	970	970	970	970	0
112	20231031	172600	100718781	970	970	970	970	0
113	20231031	172500	100718781	970	970	970	970	0
114	20231031	172400	100718781	970	970	970	970	0
115	20231031	172300	100718781	970	970	970	970	0
116	20231031	172200	100718781	970	970	970	970	0
117	20231031	172100	100718781	970	970	970	970	0
118	20231031	172000	100718781	970	970	970	970	0
119	20231031	171900	100718781	970	970	970	970	0
120	20231031	171800	100718781	970	970	970	970	0
121	20231031	171700	100718781	970	970	970	970	0
122	20231031	171600	100718781	970	970	970	970	1282
123	20231031	171500	100718781	970	970	970	970	0
124	20231031	171400	100718781	970	970	970	970	0
125	20231031	171300	100718781	970	970	970	970	0
126	20231031	171200	100718781	970	970	970	970	0
127	20231031	171100	100718781	970	970	970	970	0
128	20231031	171000	100718781	970	970	970	970	0
129	20231031	170900	100718781	970	970	970	970	0
130	20231031	170800	100718781	970	970	970	970	0
131	20231031	170700	100718781	970	970	970	970	0
132	20231031	170600	100718781	970	970	970	970	0
133	20231031	170500	100718781	970	970	970	970	0
134	20231031	170400	100718781	970	970	970	970	0
135	20231031	170300	100718781	970	970	970	970	0
136	20231031	170200	100718781	970	970	970	970	0
137	20231031	170100	100718781	970	970	970	970	0
138	20231031	170000	100718781	970	970	970	970	0
139	20231031	165900	100718781	970	970	970	970	0
140	20231031	165800	100718781	970	970	970	970	0
141	20231031	165700	100718781	970	970	970	970	0
142	20231031	165600	100718781	970	970	970	970	0
143	20231031	165500	100718781	970	970	970	970	0
144	20231031	165400	100718781	970	970	970	970	0
145	20231031	165300	100718781	970	970	970	970	0
146	20231031	165200	100718781	970	970	970	970	0
147	20231031	165100	100718781	970	970	970	970	0
148	20231031	165000	100718781	970	970	970	970	0
149	20231031	164900	100718781	970	970	970	970	0
150	20231031	164800	100718781	970	970	970	970	0
151	20231031	164700	100718781	970	970	970	970	0
152	20231031	164600	100718781	970	970	970	970	1282
153	20231031	164500	100718781	970	970	970	970	0
154	20231031	164400	100718781	970	970	970	970	0
155	20231031	164300	100718781	970	970	970	970	0
156	20231031	164200	100718781	970	970	970	970	0
157	20231031	164100	100718781	970	970	970	970	0
158	20231031	164000	100718781	970	970	970	970	0
159	20231031	163900	100718781	970	970	970	970	0
160	20231031	163800	100718781	970	970	970	970	0
161	20231031	163700	100718781	970	970	970	970	0
162	20231031	163600	100718781	970	970	970	970	0
163	20231031	163500	100718781	970	970	970	970	0
164	20231031	163400	100718781	970	970	970	970	0
165	20231031	163300	100718781	970	970	970	970	0
166	20231031	163200	100718781	970	970	970	970	0
167	20231031	163100	100718781	970	970	970	970	0
168	20231031	163000	100718781	970	970	970	970	0
169	20231031	162900	100718781	970	970	970	970	0
170	20231031	162800	100718781	970	970	970	970	0
171	20231031	162700	100718781	970	970	970	970	0
172	20231031	162600	100718781	970	970	970	970	0
173	20231031	162500	100718781	970	970	970	970	0
174	20231031	162400	100718781	970	970	970	970	0
175	20231031	162300	100718781	970	970	970	970	0
176	20231031	162200	100718781	970	970	970	970	0
177	20231031	162100	100718781	970	970	970	970	0
178	20231031	162000	100718781	970	970	970	970	0
179	20231031	161900	100718781	970	970	970	970	0
180	20231031	161800	100718781	970	970	970	970	0
181	20231031	161700	100718781	970	970	970	970	0
182	20231031	161600	100718781	970	970	970	970	1282
183	20231031	161500	100718781	970	970	970	970	0
184	20231031	161400	100718781	970	970	970	970	0
185	20231031	161300	100718781	970	970	970	970	0
186	20231031	161200	100718781	970	970	970	970	0
187	20231031	161100	100718781	970	970	970	970	0
188	20231031	161000	100718781	970	970	970	970	0
189	20231031	160900	100718781	970	970	970	970	0
190	20231031	160800	100718781	970	970	970	970	0
191	20231031	160700	100718781	970	970	970	970	0
192	20231031	160600	100718781	970	970	970	970	0
193	20231031	160500	100718781	970	970	970	970	0
194	20231031	160400	100718781	970	970	970	970	0
195	20231031	160300	100718781	970	970	970	970	0
196	20231031	160200	100718781	970	970	970	970	0
197	20231031	160100	100718781	970	970	970	970	0
198	20231031	160000	100718781	970	970	970	970	0
199	20231031	155900	100718781	970	970	970	970	0
200	20231031	155800	100718781	970	970	970	970	0
201	20231031	155700	100718781	970	970	970	970	0
202	20231031	155600	100718781	970	970	970	970	0
203	20231031	155500	100718781	970	970	970	970	0
204	20231031	155400	100718781	970	970	970	970	0
205	20231031	155300	100718781	970	970	970	970	0
206	20231031	155200	100718781	970	970	970	970	0
207	20231031	155100	100718781	970	970	970	970	0
208	20231031	155000	100718781	970	970	970	970	0
209	20231031	154900	100718781	970	970	970	970	0
210	20231031	154800	100718781	970	970	970	970	0
211	20231031	154700	100718781	970	970	970	970	0
212	20231031	154600	100718781	970	970	970	970	1282
213	20231031	154500	100718781	970	970	970	970	0
214	20231031	154400	100718781	970	970	970	970	0
215	20231031	154300	100718781	970	970	970	970	0
216	20231031	154200	100718781	970	970	970	970	0
217	20231031	154100	100718781	970	970	970	970	0
218	20231031	154000	100718781	970	970	970	970	0
219	20231031	153900	100718781	970	970	970	970	0
220	20231031	153800	100718781	970	970	970	970	0
221	20231031	153700	100718781	970	970	970	970	0
222	20231031	153600	100718781	970	970	970	970	0
223	20231031	153500	100718781	970	970	970	970	0
224	20231031	153400	100718781	970	970	970	970	0
225	20231031	153300	100718781	970	970	970	970	0
226	20231031	153200	100718781	970	970	970	970	0
227	20231031	153100	100718781	970	970	970	970	0
228	20231031	153000	100718781	970	970	970	970	1282
229	20231031	152900	99475241	970	970	970	970	0
230	20231031	152800	99475241	970	970	970	970	0
231	20231031	152700	99475241	970	970	970	970	0
232	20231031	152600	99475241	970	970	970	970	0
233	20231031	152500	99475241	970	970	970	970	0
234	20231031	152400	99475241	970	970	970	970	0
235	20231031	152300	99475241	970	970	970	970	0
236	20231031	152200	99475241	970	970	970	970	0
237	20231031	152100	99475241	970	970	970	970	0
238	20231031	152000	99475241	970	970	970	970	0
239	20231031	151900	99475241	970	970	970	970	0
240	20231031	151800	99475241	970	970	970	970	0
241	20231031	151700	99475241	970	970	970	970	3
242	20231031	151600	99472331	969	969	969	969	0
243	20231031	151500	99472331	969	968	969	968	10
244	20231031	151400	99462647	969	969	969	969	0
245	20231031	151300	99462647	969	969	969	969	0
246	20231031	151200	99462647	969	969	969	969	36
247	20231031	151100	99427763	969	969	969	969	2
248	20231031	151000	99425825	969	969	969	969	2
249	20231031	150900	99423887	969	969	969	969	73
250	20231031	150800	99353150	969	969	969	969	0
251	20231031	150700	99353150	969	969	969	969	0
252	20231031	150600	99353150	969	969	969	969	0
253	20231031	150500	99353150	969	969	969	969	1
254	20231031	150400	99352181	969	969	969	969	0
255	20231031	150300	99352181	969	969	969	969	37
256	20231031	150200	99316328	969	969	969	969	0
257	20231031	150100	99316328	969	962	969	962	4
258	20231031	150000	99312473	969	969	969	969	0
259	20231031	145900	99312473	969	969	969	969	0
260	20231031	145800	99312473	969	969	969	969	0
261	20231031	145700	99312473	969	969	969	969	0
262	20231031	145600	99312473	969	969	969	969	0
263	20231031	145500	99312473	969	969	969	969	30
264	20231031	145400	99283403	969	969	969	969	0
265	20231031	145300	99283403	969	969	969	969	0
266	20231031	145200	99283403	969	969	969	969	0
267	20231031	145100	99283403	969	969	969	969	2
268	20231031	145000	99281465	969	969	969	969	5
269	20231031	144900	99276620	969	969	969	969	0
270	20231031	144800	99276620	969	969	969	969	0
271	20231031	144700	99276620	969	969	969	969	0
272	20231031	144600	99276620	969	969	969	969	0
273	20231031	144500	99276620	969	969	969	969	2
274	20231031	144400	99274682	970	970	970	970	0
275	20231031	144300	99274682	970	970	970	970	0
276	20231031	144200	99274682	970	969	970	969	150
277	20231031	144100	99129329	963	963	963	963	169
278	20231031	144000	98966582	963	963	963	963	5
279	20231031	143900	98961767	962	962	962	962	0
280	20231031	143800	98961767	962	962	962	962	0
281	20231031	143700	98961767	962	963	963	962	13
282	20231031	143600	98949252	960	960	960	960	0
283	20231031	143500	98949252	960	968	968	960	1759
284	20231031	143400	97258265	968	968	968	968	0
285	20231031	143300	97258265	968	968	968	968	0
286	20231031	143200	97258265	968	968	968	968	0
287	20231031	143100	97258265	968	968	968	968	18
288	20231031	143000	97240841	968	968	968	968	0
289	20231031	142900	97240841	968	968	968	968	13
290	20231031	142800	97228257	969	969	969	969	0
291	20231031	142700	97228257	969	969	969	969	166
292	20231031	142600	97067403	969	969	969	969	0
293	20231031	142500	97067403	969	969	969	969	0
294	20231031	142400	97067403	969	969	969	969	0
295	20231031	142300	97067403	969	969	969	969	0
296	20231031	142200	97067403	969	969	969	969	0
297	20231031	142100	97067403	969	969	969	969	0
298	20231031	142000	97067403	969	969	969	969	40
299	20231031	141900	97028643	972	972	972	972	0
300	20231031	141800	97028643	972	972	972	972	0
301	20231031	141700	97028643	972	972	972	972	0
302	20231031	141600	97028643	972	972	972	972	0
303	20231031	141500	97028643	972	972	972	972	0
304	20231031	141400	97028643	972	972	972	972	0
305	20231031	141300	97028643	972	972	972	972	0
306	20231031	141200	97028643	972	972	972	972	0
307	20231031	141100	97028643	972	972	972	972	0
308	20231031	141000	97028643	972	972	972	972	0
309	20231031	140900	97028643	972	972	972	972	0
310	20231031	140800	97028643	972	972	972	972	0
311	20231031	140700	97028643	972	972	972	972	0
312	20231031	140600	97028643	972	972	972	972	0
313	20231031	140500	97028643	972	972	972	972	0
314	20231031	140400	97028643	972	972	972	972	0
315	20231031	140300	97028643	972	972	972	972	0
316	20231031	140200	97028643	972	972	972	972	0
317	20231031	140100	97028643	972	972	972	972	0
318	20231031	140000	97028643	972	972	972	972	0
319	20231031	135900	97028643	972	972	972	972	1
320	20231031	135800	97027671	974	974	974	974	0
321	20231031	135700	97027671	974	974	974	974	0
322	20231031	135600	97027671	974	974	974	974	0
323	20231031	135500	97027671	974	974	974	974	0
324	20231031	135400	97027671	974	974	974	974	0
325	20231031	135300	97027671	974	971	974	971	50
326	20231031	135200	96979100	961	961	961	961	0
327	20231031	135100	96979100	961	961	961	961	0
328	20231031	135000	96979100	961	961	961	961	0
329	20231031	134900	96979100	961	961	961	961	0
330	20231031	134800	96979100	961	961	961	961	0
331	20231031	134700	96979100	961	961	961	961	0
332	20231031	134600	96979100	961	961	961	961	0
333	20231031	134500	96979100	961	961	961	961	0
334	20231031	134400	96979100	961	961	961	961	0
335	20231031	134300	96979100	961	961	961	961	0
336	20231031	134200	96979100	961	961	961	961	0
337	20231031	134100	96979100	961	961	961	961	0
338	20231031	134000	96979100	961	961	961	961	0
339	20231031	133900	96979100	961	961	961	961	0
340	20231031	133800	96979100	961	961	961	961	0
341	20231031	133700	96979100	961	961	961	961	0
342	20231031	133600	96979100	961	962	962	961	617
343	20231031	133500	96385650	970	970	970	970	5
344	20231031	133400	96380800	972	972	972	972	0
345	20231031	133300	96380800	972	972	972	972	0
346	20231031	133200	96380800	972	972	972	972	12
347	20231031	133100	96369136	971	971	971	971	0
348	20231031	133000	96369136	971	971	971	971	0
349	20231031	132900	96369136	971	971	971	971	0
350	20231031	132800	96369136	971	971	971	971	0
351	20231031	132700	96369136	971	971	971	971	0
352	20231031	132600	96369136	971	971	971	971	0
353	20231031	132500	96369136	971	971	971	971	0
354	20231031	132400	96369136	971	971	971	971	0
355	20231031	132300	96369136	971	971	971	971	0
356	20231031	132200	96369136	971	971	971	971	0
357	20231031	132100	96369136	971	971	971	971	0
358	20231031	132000	96369136	971	971	971	971	0
359	20231031	131900	96369136	971	971	971	971	0
360	20231031	131800	96369136	971	971	971	971	0
361	20231031	131700	96369136	971	971	971	971	0
362	20231031	131600	96369136	971	971	971	971	0
363	20231031	131500	96369136	971	971	971	971	0
364	20231031	131400	96369136	971	971	971	971	0
365	20231031	131300	96369136	971	971	971	971	50
366	20231031	131200	96320586	975	971	975	971	2262
367	20231031	131100	94118422	971	971	971	971	5
368	20231031	131000	94113567	971	971	971	971	14
369	20231031	130900	94099973	970	970	970	970	0
370	20231031	130800	94099973	970	970	970	970	0
371	20231031	130700	94099973	970	970	970	970	9
372	20231031	130600	94091243	970	970	970	970	0
373	20231031	130500	94091243	970	970	970	970	0
374	20231031	130400	94091243	970	970	970	970	0
375	20231031	130300	94091243	970	970	970	970	0
376	20231031	130200	94091243	970	970	970	970	0
377	20231031	130100	94091243	970	970	970	970	7
378	20231031	130000	94084453	971	971	971	971	0
379	20231031	125900	94084453	971	971	971	971	0
380	20231031	125800	94084453	971	971	971	971	0
381	20231031	125700	94084453	971	971	971	971	0
382	20231031	125600	94084453	971	971	971	971	0
383	20231031	125500	94084453	971	971	971	971	0
384	20231031	125400	94084453	971	971	971	971	0
385	20231031	125300	94084453	971	972	972	971	7
386	20231031	125200	94077655	958	958	958	958	0
387	20231031	125100	94077655	958	967	967	957	1034
388	20231031	125000	93081979	967	967	967	967	50
389	20231031	124900	93033629	974	974	974	974	0
390	20231031	124800	93033629	974	974	974	974	0
391	20231031	124700	93033629	974	974	974	974	0
392	20231031	124600	93033629	974	974	974	974	0
393	20231031	124500	93033629	974	974	974	974	0
394	20231031	124400	93033629	974	974	974	974	0
395	20231031	124300	93033629	974	974	974	974	0
396	20231031	124200	93033629	974	974	974	974	0
397	20231031	124100	93033629	974	974	974	974	0
398	20231031	124000	93033629	974	974	974	974	0
399	20231031	123900	93033629	974	974	974	974	0
400	20231031	123800	93033629	974	974	974	974	0
401	20231031	123700	93033629	974	974	974	974	0
402	20231031	123600	93033629	974	974	974	974	0
403	20231031	123500	93033629	974	974	974	974	0
404	20231031	123400	93033629	974	974	974	974	0
405	20231031	123300	93033629	974	974	974	974	0
406	20231031	123200	93033629	974	974	974	974	0
407	20231031	123100	93033629	974	974	974	974	1
408	20231031	123000	93032655	974	974	974	974	20
409	20231031	122900	93013175	975	975	975	975	0
410	20231031	122800	93013175	975	975	975	975	0
411	20231031	122700	93013175	975	969	975	969	262
412	20231031	122600	92759257	969	970	975	969	4257
413	20231031	122500	88621220	959	959	959	959	0
414	20231031	122400	88621220	959	959	959	959	0
415	20231031	122300	88621220	959	959	959	959	0
416	20231031	122200	88621220	959	959	959	959	0
417	20231031	122100	88621220	959	959	959	959	0
418	20231031	122000	88621220	959	963	967	959	1588
419	20231031	121900	87090524	962	962	962	962	0
420	20231031	121800	87090524	962	962	962	961	1109
421	20231031	121700	86023876	952	965	965	951	4262
422	20231031	121600	81952832	969	969	969	969	16
423	20231031	121500	81937328	963	963	963	963	0
424	20231031	121400	81937328	963	966	966	963	80
425	20231031	121300	81860277	969	969	969	969	0
426	20231031	121200	81860277	969	969	969	969	0
427	20231031	121100	81860277	969	969	969	969	0
428	20231031	121000	81860277	969	969	969	969	0
429	20231031	120900	81860277	969	969	969	969	0
430	20231031	120800	81860277	969	969	969	969	7
431	20231031	120700	81853494	969	969	969	969	0
432	20231031	120600	81853494	969	969	969	969	0
433	20231031	120500	81853494	969	969	969	969	0
434	20231031	120400	81853494	969	969	969	969	56
435	20231031	120300	81799230	972	972	972	972	0
436	20231031	120200	81799230	972	972	972	972	0
437	20231031	120100	81799230	972	972	972	960	8001
438	20231031	120000	74095712	975	975	975	975	0
439	20231031	115900	74095712	975	975	975	975	1
440	20231031	115800	74094737	971	971	971	971	353
441	20231031	115700	73751974	971	971	971	971	0
442	20231031	115600	73751974	971	971	971	971	0
443	20231031	115500	73751974	971	971	971	971	0
444	20231031	115400	73751974	971	971	971	971	0
445	20231031	115300	73751974	971	971	971	971	0
446	20231031	115200	73751974	971	971	971	971	0
447	20231031	115100	73751974	971	971	971	971	0
448	20231031	115000	73751974	971	971	971	971	1
449	20231031	114900	73751003	971	971	971	971	0
450	20231031	114800	73751003	971	973	973	971	1785
451	20231031	114700	72017596	977	977	977	977	0
452	20231031	114600	72017596	977	978	978	977	760
453	20231031	114500	71275017	979	979	979	979	126
454	20231031	114400	71151663	979	979	979	979	0
455	20231031	114300	71151663	979	979	979	979	0
456	20231031	114200	71151663	979	979	979	979	0
457	20231031	114100	71151663	979	979	979	979	33
458	20231031	114000	71119356	979	979	979	979	79
459	20231031	113900	71042015	981	981	981	981	0
460	20231031	113800	71042015	981	981	981	981	0
461	20231031	113700	71042015	981	981	981	981	0
462	20231031	113600	71042015	981	981	981	981	3
463	20231031	113500	71039072	981	981	981	981	0
464	20231031	113400	71039072	981	981	981	981	0
465	20231031	113300	71039072	981	981	981	981	0
466	20231031	113200	71039072	981	981	981	981	3
467	20231031	113100	71036129	979	981	981	979	250
468	20231031	113000	70791327	979	979	979	979	0
469	20231031	112900	70791327	979	979	979	979	0
470	20231031	112800	70791327	979	979	979	979	0
471	20231031	112700	70791327	979	979	979	979	0
472	20231031	112600	70791327	979	979	979	979	0
473	20231031	112500	70791327	979	979	979	979	0
474	20231031	112400	70791327	979	979	979	979	0
475	20231031	112300	70791327	979	979	979	979	0
476	20231031	112200	70791327	979	980	980	979	1653
477	20231031	112100	69172020	980	983	983	980	29
478	20231031	112000	69143574	983	983	983	983	0
479	20231031	111900	69143574	983	983	983	983	0
480	20231031	111800	69143574	983	983	983	983	0
481	20231031	111700	69143574	983	983	983	983	0
482	20231031	111600	69143574	983	983	983	983	0
483	20231031	111500	69143574	983	983	983	983	700
484	20231031	111400	68455474	984	984	984	984	0
485	20231031	111300	68455474	984	984	984	984	0
486	20231031	111200	68455474	984	984	984	984	1
487	20231031	111100	68454490	984	984	984	984	0
488	20231031	111000	68454490	984	984	984	984	0
489	20231031	110900	68454490	984	984	984	984	12
490	20231031	110800	68442682	984	984	984	984	3
491	20231031	110700	68439730	984	984	984	984	30
492	20231031	110600	68410210	989	989	989	989	0
493	20231031	110500	68410210	989	989	989	989	0
494	20231031	110400	68410210	989	989	989	989	0
495	20231031	110300	68410210	989	989	989	989	2
496	20231031	110200	68408232	989	989	989	989	0
497	20231031	110100	68408232	989	989	989	989	0
498	20231031	110000	68408232	989	989	989	989	0
499	20231031	105900	68408232	989	989	989	989	0
500	20231031	105800	68408232	989	989	989	989	0
501	20231031	105700	68408232	989	989	989	989	0
502	20231031	105600	68408232	989	989	989	989	0
503	20231031	105500	68408232	989	989	989	989	0
504	20231031	105400	68408232	989	989	989	989	1
505	20231031	105300	68407243	980	992	992	980	14193
506	20231031	105200	54432575	989	989	989	989	0
507	20231031	105100	54432575	989	989	989	989	0
508	20231031	105000	54432575	989	989	989	989	0
509	20231031	104900	54432575	989	989	989	989	0
510	20231031	104800	54432575	989	989	989	989	0
511	20231031	104700	54432575	989	989	989	989	0
512	20231031	104600	54432575	989	989	989	989	0
513	20231031	104500	54432575	989	989	989	989	0
514	20231031	104400	54432575	989	989	989	989	0
515	20231031	104300	54432575	989	989	989	989	0
516	20231031	104200	54432575	989	989	989	989	0
517	20231031	104100	54432575	989	989	989	989	0
518	20231031	104000	54432575	989	989	989	989	0
519	20231031	103900	54432575	989	989	989	989	0
520	20231031	103800	54432575	989	989	989	989	0
521	20231031	103700	54432575	989	989	989	989	0
522	20231031	103600	54432575	989	989	989	989	0
523	20231031	103500	54432575	989	989	989	989	0
524	20231031	103400	54432575	989	989	989	989	0
525	20231031	103300	54432575	989	989	989	989	0
526	20231031	103200	54432575	989	989	989	989	0
527	20231031	103100	54432575	989	989	989	989	0
528	20231031	103000	54432575	989	989	989	989	30
529	20231031	102900	54402905	995	995	995	995	0
530	20231031	102800	54402905	995	995	995	995	0
531	20231031	102700	54402905	995	995	995	995	0
532	20231031	102600	54402905	995	994	995	994	67
533	20231031	102500	54336250	987	987	987	987	0
534	20231031	102400	54336250	987	987	987	987	0
535	20231031	102300	54336250	987	987	987	987	2
536	20231031	102200	54334276	987	987	987	987	0
537	20231031	102100	54334276	987	987	987	987	0
538	20231031	102000	54334276	987	987	987	987	4
539	20231031	101900	54330328	986	989	989	986	97
540	20231031	101800	54234580	997	997	997	997	0
541	20231031	101700	54234580	997	997	997	997	1
542	20231031	101600	54233583	988	989	989	988	94
543	20231031	101500	54140665	999	999	999	999	11
544	20231031	101400	54129676	999	999	999	999	0
545	20231031	101300	54129676	999	999	999	999	2
546	20231031	101200	54127678	999	999	999	999	0
547	20231031	101100	54127678	999	999	999	999	2
548	20231031	101000	54125680	999	999	999	999	0
549	20231031	100900	54125680	999	999	999	999	0
550	20231031	100800	54125680	999	999	999	999	0
551	20231031	100700	54125680	999	999	999	999	0
552	20231031	100600	54125680	999	999	999	999	0
553	20231031	100500	54125680	999	999	999	999	0
554	20231031	100400	54125680	999	999	999	999	3
555	20231031	100300	54122683	987	987	987	987	0
556	20231031	100200	54122683	987	987	987	987	0
557	20231031	100100	54122683	987	987	987	987	93
558	20231031	100000	54030892	987	991	991	986	307
559	20231031	095900	53727723	995	995	995	995	11
560	20231031	095800	53716778	991	991	991	991	0
561	20231031	095700	53716778	991	991	991	991	0
562	20231031	095600	53716778	991	991	991	991	0
563	20231031	095500	53716778	991	991	991	991	0
564	20231031	095400	53716778	991	992	992	991	140
565	20231031	095300	53577949	996	993	996	993	500
566	20231031	095200	53080844	993	993	993	993	10
567	20231031	095100	53070914	992	992	992	992	0
568	20231031	095000	53070914	992	992	992	992	0
569	20231031	094900	53070914	992	992	992	992	0
570	20231031	094800	53070914	992	992	992	992	0
571	20231031	094700	53070914	992	992	992	992	1
572	20231031	094600	53069922	995	995	995	995	0
573	20231031	094500	53069922	995	997	997	995	10724
574	20231031	094400	42395921	996	996	996	996	0
575	20231031	094300	42395921	996	997	998	996	3000
576	20231031	094200	39407903	996	1002	1002	996	294
577	20231031	094100	39114418	1005	1005	1005	1005	0
578	20231031	094000	39114418	1005	1005	1005	1005	0
579	20231031	093900	39114418	1005	1005	1005	1005	0
580	20231031	093800	39114418	1005	1005	1005	1005	0
581	20231031	093700	39114418	1005	1005	1005	1005	0
582	20231031	093600	39114418	1005	1005	1005	1005	0
583	20231031	093500	39114418	1005	1005	1005	1005	0
584	20231031	093400	39114418	1005	1005	1005	1005	0
585	20231031	093300	39114418	1005	1005	1005	1005	0
586	20231031	093200	39114418	1005	1005	1005	1005	0
587	20231031	093100	39114418	1005	1005	1005	1005	0
588	20231031	093000	39114418	1005	1005	1005	1005	0
589	20231031	092900	39114418	1005	1005	1005	1005	0
590	20231031	092800	39114418	1005	1005	1005	1005	0
591	20231031	092700	39114418	1005	1005	1005	1005	0
592	20231031	092600	39114418	1005	1005	1005	1005	0
593	20231031	092500	39114418	1005	1005	1005	1005	0
594	20231031	092400	39114418	1005	1005	1005	1005	0
595	20231031	092300	39114418	1005	1005	1005	1005	0
596	20231031	092200	39114418	1005	1005	1005	1005	0
597	20231031	092100	39114418	1005	1005	1005	1005	0
598	20231031	092000	39114418	1005	1005	1005	1005	0
599	20231031	091900	39114418	1005	1005	1005	1005	0
600	20231031	091800	39114418	1005	1005	1005	1005	0
601	20231031	091700	39114418	1005	1005	1005	1005	54
602	20231031	091600	39060148	1005	1008	1008	1005	2396
603	20231031	091500	36650805	1008	1008	1008	1008	0
604	20231031	091400	36650805	1008	1008	1008	1008	50
605	20231031	091300	36600405	1014	1013	1014	1013	1686
606	20231031	091200	34890802	1014	1013	1014	1013	6
607	20231031	091100	34884719	1014	1014	1014	1014	32
608	20231031	091000	34852271	1015	1015	1015	1015	6
609	20231031	090900	34846181	1015	1014	1015	1014	377
610	20231031	090800	34463897	1016	1009	1016	1009	11
611	20231031	090700	34452759	1008	1020	1020	1008	202
612	20231031	090600	34248462	1020	1020	1020	1020	6
613	20231031	090500	34242342	1016	1016	1016	1016	1
614	20231031	090400	34241326	1020	1020	1020	1020	474
615	20231031	090300	33757846	1025	1025	1025	1018	512
616	20231031	090200	33235719	1026	1007	1026	1007	7451
617	20231031	090100	25701807	1007	999	1007	999	402
618	20231031	090000	25300161	997	995	997	995	25427