KissMeData/000890/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	183200	227745487	500	500	500	500	9305
3	20231031	183100	227745487	500	500	500	500	0
4	20231031	183000	227745487	500	500	500	500	0
5	20231031	182900	227745487	500	500	500	500	0
6	20231031	182800	227745487	500	500	500	500	0
7	20231031	182700	227745487	500	500	500	500	0
8	20231031	182600	227745487	500	500	500	500	0
9	20231031	182500	227745487	500	500	500	500	0
10	20231031	182400	227745487	500	500	500	500	0
11	20231031	182300	227745487	500	500	500	500	0
12	20231031	182200	227745487	500	500	500	500	0
13	20231031	182100	227745487	500	500	500	500	0
14	20231031	182000	227745487	500	500	500	500	0
15	20231031	181900	227745487	500	500	500	500	0
16	20231031	181800	227745487	500	500	500	500	0
17	20231031	181700	227745487	500	500	500	500	0
18	20231031	181600	227745487	500	500	500	500	0
19	20231031	181500	227745487	500	500	500	500	0
20	20231031	181400	227745487	500	500	500	500	0
21	20231031	181300	227745487	500	500	500	500	0
22	20231031	181200	227745487	500	500	500	500	0
23	20231031	181100	227745487	500	500	500	500	0
24	20231031	181000	227745487	500	500	500	500	0
25	20231031	180900	227745487	500	500	500	500	0
26	20231031	180800	227745487	500	500	500	500	0
27	20231031	180700	227745487	500	500	500	500	0
28	20231031	180600	227745487	500	500	500	500	0
29	20231031	180500	227745487	500	500	500	500	0
30	20231031	180400	227745487	500	500	500	500	0
31	20231031	180300	227745487	500	500	500	500	0
32	20231031	180200	227745487	500	500	500	500	9305
33	20231031	180100	227745487	500	500	500	500	0
34	20231031	180000	227745487	500	500	500	500	0
35	20231031	175900	227745487	500	500	500	500	0
36	20231031	175800	227745487	500	500	500	500	0
37	20231031	175700	227745487	500	500	500	500	0
38	20231031	175600	227745487	500	500	500	500	0
39	20231031	175500	227745487	500	500	500	500	0
40	20231031	175400	227745487	500	500	500	500	0
41	20231031	175300	227745487	500	500	500	500	0
42	20231031	175200	227745487	500	500	500	500	0
43	20231031	175100	227745487	500	500	500	500	0
44	20231031	175000	227745487	500	500	500	500	0
45	20231031	174900	227745487	500	500	500	500	0
46	20231031	174800	227745487	500	500	500	500	0
47	20231031	174700	227745487	500	500	500	500	0
48	20231031	174600	227745487	500	500	500	500	0
49	20231031	174500	227745487	500	500	500	500	0
50	20231031	174400	227745487	500	500	500	500	0
51	20231031	174300	227745487	500	500	500	500	0
52	20231031	174200	227745487	500	500	500	500	0
53	20231031	174100	227745487	500	500	500	500	0
54	20231031	174000	227745487	500	500	500	500	0
55	20231031	173900	227745487	500	500	500	500	0
56	20231031	173800	227745487	500	500	500	500	0
57	20231031	173700	227745487	500	500	500	500	0
58	20231031	173600	227745487	500	500	500	500	0
59	20231031	173500	227745487	500	500	500	500	0
60	20231031	173400	227745487	500	500	500	500	0
61	20231031	173300	227745487	500	500	500	500	0
62	20231031	173200	227745487	500	500	500	500	9305
63	20231031	173100	227745487	500	500	500	500	0
64	20231031	173000	227745487	500	500	500	500	0
65	20231031	172900	227745487	500	500	500	500	0
66	20231031	172800	227745487	500	500	500	500	0
67	20231031	172700	227745487	500	500	500	500	0
68	20231031	172600	227745487	500	500	500	500	0
69	20231031	172500	227745487	500	500	500	500	0
70	20231031	172400	227745487	500	500	500	500	0
71	20231031	172300	227745487	500	500	500	500	0
72	20231031	172200	227745487	500	500	500	500	0
73	20231031	172100	227745487	500	500	500	500	0
74	20231031	172000	227745487	500	500	500	500	0
75	20231031	171900	227745487	500	500	500	500	0
76	20231031	171800	227745487	500	500	500	500	0
77	20231031	171700	227745487	500	500	500	500	0
78	20231031	171600	227745487	500	500	500	500	0
79	20231031	171500	227745487	500	500	500	500	0
80	20231031	171400	227745487	500	500	500	500	0
81	20231031	171300	227745487	500	500	500	500	0
82	20231031	171200	227745487	500	500	500	500	0
83	20231031	171100	227745487	500	500	500	500	0
84	20231031	171000	227745487	500	500	500	500	0
85	20231031	170900	227745487	500	500	500	500	0
86	20231031	170800	227745487	500	500	500	500	0
87	20231031	170700	227745487	500	500	500	500	0
88	20231031	170600	227745487	500	500	500	500	0
89	20231031	170500	227745487	500	500	500	500	0
90	20231031	170400	227745487	500	500	500	500	0
91	20231031	170300	227745487	500	500	500	500	0
92	20231031	170200	227745487	500	500	500	500	9305
93	20231031	170100	227745487	500	500	500	500	0
94	20231031	170000	227745487	500	500	500	500	0
95	20231031	165900	227745487	500	500	500	500	0
96	20231031	165800	227745487	500	500	500	500	0
97	20231031	165700	227745487	500	500	500	500	0
98	20231031	165600	227745487	500	500	500	500	0
99	20231031	165500	227745487	500	500	500	500	0
100	20231031	165400	227745487	500	500	500	500	0
101	20231031	165300	227745487	500	500	500	500	0
102	20231031	165200	227745487	500	500	500	500	0
103	20231031	165100	227745487	500	500	500	500	0
104	20231031	165000	227745487	500	500	500	500	0
105	20231031	164900	227745487	500	500	500	500	0
106	20231031	164800	227745487	500	500	500	500	0
107	20231031	164700	227745487	500	500	500	500	0
108	20231031	164600	227745487	500	500	500	500	0
109	20231031	164500	227745487	500	500	500	500	0
110	20231031	164400	227745487	500	500	500	500	0
111	20231031	164300	227745487	500	500	500	500	0
112	20231031	164200	227745487	500	500	500	500	0
113	20231031	164100	227745487	500	500	500	500	0
114	20231031	164000	227745487	500	500	500	500	0
115	20231031	163900	227745487	500	500	500	500	0
116	20231031	163800	227745487	500	500	500	500	0
117	20231031	163700	227745487	500	500	500	500	0
118	20231031	163600	227745487	500	500	500	500	0
119	20231031	163500	227745487	500	500	500	500	0
120	20231031	163400	227745487	500	500	500	500	0
121	20231031	163300	227745487	500	500	500	500	0
122	20231031	163200	227745487	500	500	500	500	9305
123	20231031	163100	227745487	500	500	500	500	0
124	20231031	163000	227745487	500	500	500	500	0
125	20231031	162900	227745487	500	500	500	500	0
126	20231031	162800	227745487	500	500	500	500	0
127	20231031	162700	227745487	500	500	500	500	0
128	20231031	162600	227745487	500	500	500	500	0
129	20231031	162500	227745487	500	500	500	500	0
130	20231031	162400	227745487	500	500	500	500	0
131	20231031	162300	227745487	500	500	500	500	0
132	20231031	162200	227745487	500	500	500	500	0
133	20231031	162100	227745487	500	500	500	500	0
134	20231031	162000	227745487	500	500	500	500	0
135	20231031	161900	227745487	500	500	500	500	0
136	20231031	161800	227745487	500	500	500	500	0
137	20231031	161700	227745487	500	500	500	500	0
138	20231031	161600	227745487	500	500	500	500	0
139	20231031	161500	227745487	500	500	500	500	0
140	20231031	161400	227745487	500	500	500	500	0
141	20231031	161300	227745487	500	500	500	500	0
142	20231031	161200	227745487	500	500	500	500	0
143	20231031	161100	227745487	500	500	500	500	0
144	20231031	161000	227745487	500	500	500	500	0
145	20231031	160900	227745487	500	500	500	500	0
146	20231031	160800	227745487	500	500	500	500	0
147	20231031	160700	227745487	500	500	500	500	0
148	20231031	160600	227745487	500	500	500	500	0
149	20231031	160500	227745487	500	500	500	500	0
150	20231031	160400	227745487	500	500	500	500	0
151	20231031	160300	227745487	500	500	500	500	0
152	20231031	160200	227745487	500	500	500	500	9305
153	20231031	160100	227745487	500	500	500	500	0
154	20231031	160000	227745487	500	500	500	500	0
155	20231031	155900	227745487	500	500	500	500	0
156	20231031	155800	227745487	500	500	500	500	0
157	20231031	155700	227745487	500	500	500	500	0
158	20231031	155600	227745487	500	500	500	500	0
159	20231031	155500	227745487	500	500	500	500	0
160	20231031	155400	227745487	500	500	500	500	0
161	20231031	155300	227745487	500	500	500	500	0
162	20231031	155200	227745487	500	500	500	500	0
163	20231031	155100	227745487	500	500	500	500	0
164	20231031	155000	227745487	500	500	500	500	0
165	20231031	154900	227745487	500	500	500	500	0
166	20231031	154800	227745487	500	500	500	500	0
167	20231031	154700	227745487	500	500	500	500	0
168	20231031	154600	227745487	500	500	500	500	0
169	20231031	154500	227745487	500	500	500	500	0
170	20231031	154400	227745487	500	500	500	500	0
171	20231031	154300	227745487	500	500	500	500	0
172	20231031	154200	227745487	500	500	500	500	0
173	20231031	154100	227745487	500	500	500	500	0
174	20231031	154000	227745487	500	500	500	500	0
175	20231031	153900	227745487	500	500	500	500	0
176	20231031	153800	227745487	500	500	500	500	0
177	20231031	153700	227745487	500	500	500	500	0
178	20231031	153600	227745487	500	500	500	500	0
179	20231031	153500	227745487	500	500	500	500	0
180	20231031	153400	227745487	500	500	500	500	0
181	20231031	153300	227745487	500	500	500	500	0
182	20231031	153200	227745487	500	500	500	500	9305
183	20231031	153100	227745487	500	500	500	500	0
184	20231031	153000	227745487	500	500	500	500	9305
185	20231031	152900	223092987	499	499	499	499	0
186	20231031	152800	223092987	499	499	499	499	0
187	20231031	152700	223092987	499	499	499	499	0
188	20231031	152600	223092987	499	499	499	499	0
189	20231031	152500	223092987	499	499	499	499	0
190	20231031	152400	223092987	499	499	499	499	0
191	20231031	152300	223092987	499	499	499	499	0
192	20231031	152200	223092987	499	499	499	499	0
193	20231031	152100	223092987	499	499	499	499	0
194	20231031	152000	223092987	499	499	499	499	0
195	20231031	151900	223092987	499	499	499	499	3151
196	20231031	151800	221520638	498	499	499	498	14
197	20231031	151700	221513661	499	498	499	498	850
198	20231031	151600	221090360	498	498	498	498	201
199	20231031	151500	220990262	498	498	498	498	2
200	20231031	151400	220989266	498	498	498	498	1
201	20231031	151300	220988768	498	498	498	498	2
202	20231031	151200	220987772	499	499	499	499	0
203	20231031	151100	220987772	499	499	499	499	0
204	20231031	151000	220987772	499	499	499	499	1
205	20231031	150900	220987273	499	499	499	499	10
206	20231031	150800	220982283	499	499	499	499	0
207	20231031	150700	220982283	499	499	499	499	0
208	20231031	150600	220982283	499	499	499	499	1
209	20231031	150500	220981784	496	496	496	496	0
210	20231031	150400	220981784	496	496	496	496	0
211	20231031	150300	220981784	496	496	496	496	14977
212	20231031	150200	213553192	496	496	496	496	1340
213	20231031	150100	212888552	497	498	498	497	668
214	20231031	150000	212556540	499	499	499	499	1
215	20231031	145900	212556041	498	498	498	498	38
216	20231031	145800	212537117	499	499	499	499	0
217	20231031	145700	212537117	499	498	499	498	1000
218	20231031	145600	212038223	499	497	499	497	1005
219	20231031	145500	211538394	497	499	499	497	170
220	20231031	145400	211453898	499	499	499	499	5
221	20231031	145300	211451403	500	500	500	500	1
222	20231031	145200	211450903	497	500	500	497	4
223	20231031	145100	211448912	497	497	497	497	0
224	20231031	145000	211448912	497	499	499	497	89
225	20231031	144900	211404677	499	499	499	499	52
226	20231031	144800	211378729	500	500	500	500	502
227	20231031	144700	211127729	501	501	501	501	0
228	20231031	144600	211127729	501	501	501	501	0
229	20231031	144500	211127729	501	501	501	501	0
230	20231031	144400	211127729	501	501	501	501	0
231	20231031	144300	211127729	501	501	501	501	0
232	20231031	144200	211127729	501	500	501	500	714
233	20231031	144100	210770272	500	500	500	500	0
234	20231031	144000	210770272	500	500	500	500	1
235	20231031	143900	210769772	499	500	500	499	617
236	20231031	143800	210461877	500	500	500	500	0
237	20231031	143700	210461877	500	500	500	500	0
238	20231031	143600	210461877	500	497	500	497	1364
239	20231031	143500	209781886	497	497	497	497	0
240	20231031	143400	209781886	497	496	497	496	51
241	20231031	143300	209756589	497	497	497	497	13
242	20231031	143200	209750128	496	496	496	496	0
243	20231031	143100	209750128	496	497	497	496	167
244	20231031	143000	209667236	497	495	497	495	37
245	20231031	142900	209648919	495	495	495	495	5
246	20231031	142800	209646444	496	495	496	495	5
247	20231031	142700	209643968	495	497	497	495	11638
248	20231031	142600	203875132	498	498	498	498	35
249	20231031	142500	203857702	499	499	499	499	7
250	20231031	142400	203854209	499	499	499	499	0
251	20231031	142300	203854209	499	498	499	498	659
252	20231031	142200	203526026	500	500	500	500	0
253	20231031	142100	203526026	500	500	500	500	0
254	20231031	142000	203526026	500	500	500	500	1
255	20231031	141900	203525526	500	500	500	500	0
256	20231031	141800	203525526	500	500	500	500	0
257	20231031	141700	203525526	500	499	500	499	13
258	20231031	141600	203519038	500	500	500	500	342
259	20231031	141500	203348038	501	501	501	501	0
260	20231031	141400	203348038	501	501	501	501	0
261	20231031	141300	203348038	501	498	501	498	1698
262	20231031	141200	202499656	498	498	498	498	146
263	20231031	141100	202426948	498	498	499	496	9038
264	20231031	141000	197937425	499	500	500	499	5144
265	20231031	140900	195370541	500	500	500	500	128
266	20231031	140800	195306541	500	500	500	500	20
267	20231031	140700	195296541	500	500	500	500	3207
268	20231031	140600	193693041	501	501	501	500	158
269	20231031	140500	193613990	501	501	501	501	100
270	20231031	140400	193563890	501	501	501	501	1
271	20231031	140300	193563389	501	501	501	501	0
272	20231031	140200	193563389	501	501	501	501	1
273	20231031	140100	193562888	500	500	500	500	107
274	20231031	140000	193509388	501	501	501	501	1
275	20231031	135900	193508887	500	500	500	500	0
276	20231031	135800	193508887	500	500	500	500	0
277	20231031	135700	193508887	500	500	500	500	0
278	20231031	135600	193508887	500	500	500	499	1106
279	20231031	135500	192956887	501	501	501	501	1
280	20231031	135400	192956386	500	501	501	500	12
281	20231031	135300	192950376	501	501	501	501	0
282	20231031	135200	192950376	501	501	501	501	20
283	20231031	135100	192940356	500	500	500	500	106
284	20231031	135000	192887356	501	501	501	501	4
285	20231031	134900	192885352	501	501	501	501	100
286	20231031	134800	192835252	501	501	501	501	0
287	20231031	134700	192835252	501	501	501	501	0
288	20231031	134600	192835252	501	501	501	501	13
289	20231031	134500	192828739	502	502	502	502	1
290	20231031	134400	192828237	502	502	502	502	0
291	20231031	134300	192828237	502	502	502	502	0
292	20231031	134200	192828237	502	502	502	502	0
293	20231031	134100	192828237	502	500	502	500	300
294	20231031	134000	192678132	500	500	500	500	406
295	20231031	133900	192475132	500	500	500	500	25
296	20231031	133800	192462632	500	500	500	500	300
297	20231031	133700	192312632	500	500	500	500	139
298	20231031	133600	192243132	500	499	500	499	277
299	20231031	133500	192104888	500	500	500	500	0
300	20231031	133400	192104888	500	500	500	500	0
301	20231031	133300	192104888	500	500	500	500	0
302	20231031	133200	192104888	500	500	500	500	10
303	20231031	133100	192099888	499	499	499	499	107
304	20231031	133000	192046495	500	501	501	499	772
305	20231031	132900	191661235	501	501	501	501	0
306	20231031	132800	191661235	501	501	501	501	0
307	20231031	132700	191661235	501	501	501	501	0
308	20231031	132600	191661235	501	501	501	501	3
309	20231031	132500	191659732	502	501	502	501	5
310	20231031	132400	191657224	502	500	502	500	347
311	20231031	132300	191483719	500	500	500	500	10
312	20231031	132200	191478719	500	500	500	500	10
313	20231031	132100	191473719	500	499	500	499	108
314	20231031	132000	191419826	500	500	500	500	1
315	20231031	131900	191419326	500	500	500	500	0
316	20231031	131800	191419326	500	500	500	500	13
317	20231031	131700	191412826	500	500	500	500	101
318	20231031	131600	191362326	499	499	499	499	107
319	20231031	131500	191308933	499	499	499	499	2317
320	20231031	131400	190152750	500	500	500	500	132
321	20231031	131300	190086750	501	501	501	501	202
322	20231031	131200	189985548	502	502	502	502	0
323	20231031	131100	189985548	502	502	502	502	0
324	20231031	131000	189985548	502	502	502	502	1
325	20231031	130900	189985046	502	501	502	501	7
326	20231031	130800	189981537	500	500	500	500	0
327	20231031	130700	189981537	500	500	500	500	0
328	20231031	130600	189981537	500	500	500	500	0
329	20231031	130500	189981537	500	500	500	500	92
330	20231031	130400	189935537	500	500	500	500	0
331	20231031	130300	189935537	500	500	500	500	0
332	20231031	130200	189935537	500	500	500	500	513
333	20231031	130100	189679037	501	501	501	501	0
334	20231031	130000	189679037	501	501	501	501	3
335	20231031	125900	189677534	500	500	500	500	0
336	20231031	125800	189677534	500	500	500	500	52
337	20231031	125700	189651534	500	500	500	500	0
338	20231031	125600	189651534	500	500	500	499	915
339	20231031	125500	189194140	500	500	500	500	1
340	20231031	125400	189193640	500	500	500	500	0
341	20231031	125300	189193640	500	500	500	500	6
342	20231031	125200	189190640	500	500	500	500	100
343	20231031	125100	189140640	499	499	499	499	0
344	20231031	125000	189140640	499	501	501	499	5
345	20231031	124900	189138143	500	500	500	500	6200
346	20231031	124800	186038143	501	501	501	501	43
347	20231031	124700	186016600	501	501	501	501	0
348	20231031	124600	186016600	501	501	501	501	926
349	20231031	124500	185552674	501	501	501	501	79
350	20231031	124400	185513095	501	501	501	501	0
351	20231031	124300	185513095	501	501	501	501	271
352	20231031	124200	185377324	502	502	502	502	0
353	20231031	124100	185377324	502	502	502	502	2
354	20231031	124000	185376320	503	503	503	503	23
355	20231031	123900	185364751	503	503	503	503	2
356	20231031	123800	185363745	502	502	502	502	90
357	20231031	123700	185318565	503	503	503	503	0
358	20231031	123600	185318565	503	503	503	502	364
359	20231031	123500	185135691	503	503	503	503	30
360	20231031	123400	185120601	503	503	503	503	5
361	20231031	123300	185118086	502	502	503	502	1146
362	20231031	123200	184542793	501	501	501	501	1786
363	20231031	123100	183648007	503	503	503	503	0
364	20231031	123000	183648007	503	503	503	503	1
365	20231031	122900	183647504	501	501	501	501	0
366	20231031	122800	183647504	501	501	501	501	0
367	20231031	122700	183647504	501	501	501	501	106
368	20231031	122600	183594398	501	501	501	501	1
369	20231031	122500	183593897	501	501	501	501	0
370	20231031	122400	183593897	501	501	501	501	0
371	20231031	122300	183593897	501	501	501	501	32
372	20231031	122200	183577865	500	500	500	500	0
373	20231031	122100	183577865	500	500	500	500	107
374	20231031	122000	183524365	501	501	501	501	1
375	20231031	121900	183523864	500	500	500	500	0
376	20231031	121800	183523864	500	500	500	500	0
377	20231031	121700	183523864	500	500	500	500	0
378	20231031	121600	183523864	500	500	500	500	107
379	20231031	121500	183470364	501	501	501	501	1
380	20231031	121400	183469863	501	501	501	501	1
381	20231031	121300	183469362	501	501	501	501	0
382	20231031	121200	183469362	501	501	501	501	50
383	20231031	121100	183444312	501	502	502	500	123
384	20231031	121000	183382795	503	503	503	503	1
385	20231031	120900	183382292	503	503	503	503	0
386	20231031	120800	183382292	503	503	503	503	0
387	20231031	120700	183382292	503	503	503	503	3
388	20231031	120600	183380783	505	505	505	505	0
389	20231031	120500	183380783	505	505	505	505	0
390	20231031	120400	183380783	505	503	505	503	51
391	20231031	120300	183355124	503	503	503	503	2
392	20231031	120200	183354118	500	500	500	500	0
393	20231031	120100	183354118	500	500	500	500	2870
394	20231031	120000	181919118	500	502	502	500	578
395	20231031	115900	181630115	502	502	502	502	50
396	20231031	115800	181605015	501	501	501	501	0
397	20231031	115700	181605015	501	501	501	501	103
398	20231031	115600	181553412	501	500	501	500	107
399	20231031	115500	181499911	501	501	501	501	2
400	20231031	115400	181498909	502	502	502	502	0
401	20231031	115300	181498909	502	502	502	502	0
402	20231031	115200	181498909	502	502	502	502	0
403	20231031	115100	181498909	502	502	502	502	0
404	20231031	115000	181498909	502	502	502	502	1
405	20231031	114900	181498407	502	502	502	502	0
406	20231031	114800	181498407	502	502	502	502	0
407	20231031	114700	181498407	502	501	502	500	3981
408	20231031	114600	179507784	502	502	502	502	10
409	20231031	114500	179502764	502	502	502	502	0
410	20231031	114400	179502764	502	502	502	502	0
411	20231031	114300	179502764	502	502	502	502	0
412	20231031	114200	179502764	502	502	502	502	0
413	20231031	114100	179502764	502	502	502	502	202
414	20231031	114000	179401360	504	505	505	504	6
415	20231031	113900	179398335	504	503	504	503	1990
416	20231031	113800	178396562	503	503	503	503	0
417	20231031	113700	178396562	503	503	503	503	0
418	20231031	113600	178396562	503	503	503	503	17
419	20231031	113500	178388011	504	504	504	504	1
420	20231031	113400	178387507	503	503	503	503	0
421	20231031	113300	178387507	503	503	503	503	5
422	20231031	113200	178384992	503	503	503	503	2
423	20231031	113100	178383986	503	503	503	503	110
424	20231031	113000	178328656	504	504	504	504	1
425	20231031	112900	178328152	504	503	504	503	11
426	20231031	112800	178322609	504	504	504	504	40
427	20231031	112700	178302449	503	503	503	503	103
428	20231031	112600	178250640	502	502	502	502	107
429	20231031	112500	178196926	503	503	503	503	0
430	20231031	112400	178196926	503	502	503	502	5
431	20231031	112300	178194413	502	502	502	502	0
432	20231031	112200	178194413	502	502	502	502	0
433	20231031	112100	178194413	502	502	502	502	107
434	20231031	112000	178140699	503	503	503	503	1
435	20231031	111900	178140196	502	502	502	502	0
436	20231031	111800	178140196	502	502	502	502	0
437	20231031	111700	178140196	502	502	502	502	0
438	20231031	111600	178140196	502	502	502	502	0
439	20231031	111500	178140196	502	502	502	502	1
440	20231031	111400	178139694	504	504	504	504	0
441	20231031	111300	178139694	504	504	504	504	10
442	20231031	111200	178134654	505	505	505	505	0
443	20231031	111100	178134654	505	505	505	505	0
444	20231031	111000	178134654	505	505	505	505	10
445	20231031	110900	178129604	505	502	505	502	10110
446	20231031	110800	173024298	502	502	502	502	0
447	20231031	110700	173024298	502	502	502	502	0
448	20231031	110600	173024298	502	502	502	501	101
449	20231031	110500	172973606	503	503	503	503	2
450	20231031	110400	172972600	502	501	502	501	116
451	20231031	110300	172914474	501	501	501	501	0
452	20231031	110200	172914474	501	501	501	501	107
453	20231031	110100	172860867	501	503	503	501	1240
454	20231031	110000	172238267	505	505	505	505	1
455	20231031	105900	172237762	505	505	505	505	0
456	20231031	105800	172237762	505	505	505	505	0
457	20231031	105700	172237762	505	504	505	503	16
458	20231031	105600	172229692	505	505	505	505	10
459	20231031	105500	172224642	504	504	504	504	8
460	20231031	105400	172220610	504	503	505	503	111
461	20231031	105300	172164671	503	503	504	503	14
462	20231031	105200	172157619	505	505	505	505	0
463	20231031	105100	172157619	505	505	505	505	0
464	20231031	105000	172157619	505	505	505	505	11
465	20231031	104900	172152064	506	505	506	505	1504
466	20231031	104800	171391554	505	505	505	505	1000
467	20231031	104700	170886554	505	505	505	505	1
468	20231031	104600	170886049	503	504	505	503	1212
469	20231031	104500	170275997	504	504	504	504	0
470	20231031	104400	170275997	504	504	504	504	10
471	20231031	104300	170270957	505	505	505	505	0
472	20231031	104200	170270957	505	505	505	505	0
473	20231031	104100	170270957	505	505	505	505	0
474	20231031	104000	170270957	505	504	505	504	356
475	20231031	103900	170091512	504	503	504	503	1630
476	20231031	103800	169271579	503	503	503	503	65
477	20231031	103700	169238884	503	504	504	503	232
478	20231031	103600	169122186	505	505	505	505	0
479	20231031	103500	169122186	505	505	505	505	0
480	20231031	103400	169122186	505	505	505	505	7
481	20231031	103300	169118651	506	506	506	506	0
482	20231031	103200	169118651	506	506	506	506	2
483	20231031	103100	169117639	506	506	506	506	1
484	20231031	103000	169117133	506	506	506	506	1
485	20231031	102900	169116627	503	503	503	503	99
486	20231031	102800	169066830	506	506	506	506	0
487	20231031	102700	169066830	506	505	506	505	397
488	20231031	102600	168866055	503	503	503	503	526
489	20231031	102500	168601477	506	506	506	506	6
490	20231031	102400	168598441	506	506	506	506	14
491	20231031	102300	168591357	507	504	507	504	44483
492	20231031	102200	146109635	504	501	504	501	950
493	20231031	102100	145631550	501	501	501	501	90
494	20231031	102000	145586460	503	504	504	503	61
495	20231031	101900	145555774	504	502	504	502	110
496	20231031	101800	145500443	502	502	502	502	61
497	20231031	101700	145469821	504	504	504	504	0
498	20231031	101600	145469821	504	501	504	500	900
499	20231031	101500	145019414	504	502	504	500	20060
500	20231031	101400	134964097	502	503	503	502	501
501	20231031	101300	134712095	502	504	504	502	3365
502	20231031	101200	133021141	505	505	505	505	0
503	20231031	101100	133021141	505	503	505	503	180
504	20231031	101000	132930475	504	505	505	504	501
505	20231031	100900	132677970	505	503	505	503	1953
506	20231031	100800	131695231	502	505	505	502	2877
507	20231031	100700	130248040	503	504	505	503	1160
508	20231031	100600	129664311	504	504	505	504	174
509	20231031	100500	129576529	504	505	507	504	18100
510	20231031	100400	120428760	505	508	508	504	6203
511	20231031	100300	117292245	508	504	509	504	6956
512	20231031	100200	113772056	505	501	505	501	23718
513	20231031	100100	101843496	500	498	501	498	13113
514	20231031	100000	95284676	498	497	498	497	583
515	20231031	095900	94994920	496	496	496	496	0
516	20231031	095800	94994920	496	496	496	496	1200
517	20231031	095700	94399720	496	496	496	496	0
518	20231031	095600	94399720	496	497	497	496	107
519	20231031	095500	94346647	496	496	496	496	220
520	20231031	095400	94237527	497	497	497	497	110
521	20231031	095300	94182857	496	497	498	496	1086
522	20231031	095200	93644097	499	497	499	497	10006
523	20231031	095100	88655785	497	496	497	496	18
524	20231031	095000	88646851	496	496	496	493	13493
525	20231031	094900	81992083	492	494	494	492	13288
526	20231031	094800	75449971	494	496	496	494	2502
527	20231031	094700	74213601	496	496	496	496	28
528	20231031	094600	74199713	495	494	495	494	30286
529	20231031	094500	59234749	494	494	494	494	0
530	20231031	094400	59234749	494	500	500	493	73033
531	20231031	094300	23065807	500	500	500	500	0
532	20231031	094200	23065807	500	500	500	500	414
533	20231031	094100	22858807	500	501	501	500	108
534	20231031	094000	22804805	501	502	502	501	3
535	20231031	093900	22803301	502	502	502	502	2
536	20231031	093800	22802297	502	502	502	502	1
537	20231031	093700	22801795	500	501	501	500	26
538	20231031	093600	22788794	503	503	503	503	0
539	20231031	093500	22788794	503	503	503	503	0
540	20231031	093400	22788794	503	503	503	503	200
541	20231031	093300	22688194	503	503	503	503	16
542	20231031	093200	22680146	503	503	503	503	18
543	20231031	093100	22671092	503	503	503	503	0
544	20231031	093000	22671092	503	503	503	503	1
545	20231031	092900	22670589	503	503	503	503	0
546	20231031	092800	22670589	503	503	503	503	350
547	20231031	092700	22494539	503	503	503	503	0
548	20231031	092600	22494539	503	500	503	500	20108
549	20231031	092500	12390779	501	501	501	501	2
550	20231031	092400	12389777	501	501	501	501	1
551	20231031	092300	12389276	501	501	501	501	1
552	20231031	092200	12388775	502	502	502	502	0
553	20231031	092100	12388775	502	502	502	502	2
554	20231031	092000	12387771	502	502	502	502	58
555	20231031	091900	12358655	502	502	502	502	10
556	20231031	091800	12353635	502	502	502	502	0
557	20231031	091700	12353635	502	502	502	502	0
558	20231031	091600	12353635	502	502	502	502	1
559	20231031	091500	12353133	502	502	502	501	21
560	20231031	091400	12342592	503	503	503	503	1
561	20231031	091300	12342089	499	500	500	499	920
562	20231031	091200	11882549	501	501	501	501	0
563	20231031	091100	11882549	501	501	501	501	1
564	20231031	091000	11882048	501	501	501	501	100
565	20231031	090900	11831948	501	501	501	501	0
566	20231031	090800	11831948	501	500	501	500	6
567	20231031	090700	11828947	500	500	500	500	209
568	20231031	090600	11724447	501	501	501	501	1200
569	20231031	090500	11123247	504	504	504	504	1
570	20231031	090400	11122743	502	502	502	502	3238
571	20231031	090300	9497267	502	502	502	502	214
572	20231031	090200	9389839	503	504	504	503	28
573	20231031	090100	9375741	505	505	505	505	14
574	20231031	090000	9368671	510	497	510	497	18748