KissMeData/145270/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	202200	72326362	996	996	996	996	18008
3	20231031	202100	72326362	996	996	996	996	0
4	20231031	202000	72326362	996	996	996	996	0
5	20231031	201900	72326362	996	996	996	996	0
6	20231031	201800	72326362	996	996	996	996	0
7	20231031	201700	72326362	996	996	996	996	0
8	20231031	201600	72326362	996	996	996	996	0
9	20231031	201500	72326362	996	996	996	996	0
10	20231031	201400	72326362	996	996	996	996	0
11	20231031	201300	72326362	996	996	996	996	0
12	20231031	201200	72326362	996	996	996	996	0
13	20231031	201100	72326362	996	996	996	996	0
14	20231031	201000	72326362	996	996	996	996	0
15	20231031	200900	72326362	996	996	996	996	0
16	20231031	200800	72326362	996	996	996	996	0
17	20231031	200700	72326362	996	996	996	996	0
18	20231031	200600	72326362	996	996	996	996	0
19	20231031	200500	72326362	996	996	996	996	0
20	20231031	200400	72326362	996	996	996	996	0
21	20231031	200300	72326362	996	996	996	996	0
22	20231031	200200	72326362	996	996	996	996	0
23	20231031	200100	72326362	996	996	996	996	0
24	20231031	200000	72326362	996	996	996	996	0
25	20231031	195900	72326362	996	996	996	996	0
26	20231031	195800	72326362	996	996	996	996	0
27	20231031	195700	72326362	996	996	996	996	0
28	20231031	195600	72326362	996	996	996	996	0
29	20231031	195500	72326362	996	996	996	996	0
30	20231031	195400	72326362	996	996	996	996	0
31	20231031	195300	72326362	996	996	996	996	0
32	20231031	195200	72326362	996	996	996	996	18008
33	20231031	195100	72326362	996	996	996	996	0
34	20231031	195000	72326362	996	996	996	996	0
35	20231031	194900	72326362	996	996	996	996	0
36	20231031	194800	72326362	996	996	996	996	0
37	20231031	194700	72326362	996	996	996	996	0
38	20231031	194600	72326362	996	996	996	996	0
39	20231031	194500	72326362	996	996	996	996	0
40	20231031	194400	72326362	996	996	996	996	0
41	20231031	194300	72326362	996	996	996	996	0
42	20231031	194200	72326362	996	996	996	996	0
43	20231031	194100	72326362	996	996	996	996	0
44	20231031	194000	72326362	996	996	996	996	0
45	20231031	193900	72326362	996	996	996	996	0
46	20231031	193800	72326362	996	996	996	996	0
47	20231031	193700	72326362	996	996	996	996	0
48	20231031	193600	72326362	996	996	996	996	0
49	20231031	193500	72326362	996	996	996	996	0
50	20231031	193400	72326362	996	996	996	996	0
51	20231031	193300	72326362	996	996	996	996	0
52	20231031	193200	72326362	996	996	996	996	0
53	20231031	193100	72326362	996	996	996	996	0
54	20231031	193000	72326362	996	996	996	996	0
55	20231031	192900	72326362	996	996	996	996	0
56	20231031	192800	72326362	996	996	996	996	0
57	20231031	192700	72326362	996	996	996	996	0
58	20231031	192600	72326362	996	996	996	996	0
59	20231031	192500	72326362	996	996	996	996	0
60	20231031	192400	72326362	996	996	996	996	0
61	20231031	192300	72326362	996	996	996	996	0
62	20231031	192200	72326362	996	996	996	996	18008
63	20231031	192100	72326362	996	996	996	996	0
64	20231031	192000	72326362	996	996	996	996	0
65	20231031	191900	72326362	996	996	996	996	0
66	20231031	191800	72326362	996	996	996	996	0
67	20231031	191700	72326362	996	996	996	996	0
68	20231031	191600	72326362	996	996	996	996	0
69	20231031	191500	72326362	996	996	996	996	0
70	20231031	191400	72326362	996	996	996	996	0
71	20231031	191300	72326362	996	996	996	996	0
72	20231031	191200	72326362	996	996	996	996	0
73	20231031	191100	72326362	996	996	996	996	0
74	20231031	191000	72326362	996	996	996	996	0
75	20231031	190900	72326362	996	996	996	996	0
76	20231031	190800	72326362	996	996	996	996	0
77	20231031	190700	72326362	996	996	996	996	0
78	20231031	190600	72326362	996	996	996	996	0
79	20231031	190500	72326362	996	996	996	996	0
80	20231031	190400	72326362	996	996	996	996	0
81	20231031	190300	72326362	996	996	996	996	0
82	20231031	190200	72326362	996	996	996	996	0
83	20231031	190100	72326362	996	996	996	996	0
84	20231031	190000	72326362	996	996	996	996	0
85	20231031	185900	72326362	996	996	996	996	0
86	20231031	185800	72326362	996	996	996	996	0
87	20231031	185700	72326362	996	996	996	996	0
88	20231031	185600	72326362	996	996	996	996	0
89	20231031	185500	72326362	996	996	996	996	0
90	20231031	185400	72326362	996	996	996	996	0
91	20231031	185300	72326362	996	996	996	996	0
92	20231031	185200	72326362	996	996	996	996	18008
93	20231031	185100	72326362	996	996	996	996	0
94	20231031	185000	72326362	996	996	996	996	0
95	20231031	184900	72326362	996	996	996	996	0
96	20231031	184800	72326362	996	996	996	996	0
97	20231031	184700	72326362	996	996	996	996	0
98	20231031	184600	72326362	996	996	996	996	0
99	20231031	184500	72326362	996	996	996	996	0
100	20231031	184400	72326362	996	996	996	996	0
101	20231031	184300	72326362	996	996	996	996	0
102	20231031	184200	72326362	996	996	996	996	0
103	20231031	184100	72326362	996	996	996	996	0
104	20231031	184000	72326362	996	996	996	996	0
105	20231031	183900	72326362	996	996	996	996	0
106	20231031	183800	72326362	996	996	996	996	0
107	20231031	183700	72326362	996	996	996	996	0
108	20231031	183600	72326362	996	996	996	996	0
109	20231031	183500	72326362	996	996	996	996	0
110	20231031	183400	72326362	996	996	996	996	0
111	20231031	183300	72326362	996	996	996	996	0
112	20231031	183200	72326362	996	996	996	996	0
113	20231031	183100	72326362	996	996	996	996	0
114	20231031	183000	72326362	996	996	996	996	0
115	20231031	182900	72326362	996	996	996	996	0
116	20231031	182800	72326362	996	996	996	996	0
117	20231031	182700	72326362	996	996	996	996	0
118	20231031	182600	72326362	996	996	996	996	0
119	20231031	182500	72326362	996	996	996	996	0
120	20231031	182400	72326362	996	996	996	996	0
121	20231031	182300	72326362	996	996	996	996	0
122	20231031	182200	72326362	996	996	996	996	18008
123	20231031	182100	72326362	996	996	996	996	0
124	20231031	182000	72326362	996	996	996	996	0
125	20231031	181900	72326362	996	996	996	996	0
126	20231031	181800	72326362	996	996	996	996	0
127	20231031	181700	72326362	996	996	996	996	0
128	20231031	181600	72326362	996	996	996	996	0
129	20231031	181500	72326362	996	996	996	996	0
130	20231031	181400	72326362	996	996	996	996	0
131	20231031	181300	72326362	996	996	996	996	0
132	20231031	181200	72326362	996	996	996	996	0
133	20231031	181100	72326362	996	996	996	996	0
134	20231031	181000	72326362	996	996	996	996	0
135	20231031	180900	72326362	996	996	996	996	0
136	20231031	180800	72326362	996	996	996	996	0
137	20231031	180700	72326362	996	996	996	996	0
138	20231031	180600	72326362	996	996	996	996	0
139	20231031	180500	72326362	996	996	996	996	0
140	20231031	180400	72326362	996	996	996	996	0
141	20231031	180300	72326362	996	996	996	996	0
142	20231031	180200	72326362	996	996	996	996	0
143	20231031	180100	72326362	996	996	996	996	0
144	20231031	180000	72326362	996	996	996	996	0
145	20231031	175900	72326362	996	996	996	996	0
146	20231031	175800	72326362	996	996	996	996	0
147	20231031	175700	72326362	996	996	996	996	0
148	20231031	175600	72326362	996	996	996	996	0
149	20231031	175500	72326362	996	996	996	996	0
150	20231031	175400	72326362	996	996	996	996	0
151	20231031	175300	72326362	996	996	996	996	0
152	20231031	175200	72326362	996	996	996	996	18008
153	20231031	175100	72326362	996	996	996	996	0
154	20231031	175000	72326362	996	996	996	996	0
155	20231031	174900	72326362	996	996	996	996	0
156	20231031	174800	72326362	996	996	996	996	0
157	20231031	174700	72326362	996	996	996	996	0
158	20231031	174600	72326362	996	996	996	996	0
159	20231031	174500	72326362	996	996	996	996	0
160	20231031	174400	72326362	996	996	996	996	0
161	20231031	174300	72326362	996	996	996	996	0
162	20231031	174200	72326362	996	996	996	996	0
163	20231031	174100	72326362	996	996	996	996	0
164	20231031	174000	72326362	996	996	996	996	0
165	20231031	173900	72326362	996	996	996	996	0
166	20231031	173800	72326362	996	996	996	996	0
167	20231031	173700	72326362	996	996	996	996	0
168	20231031	173600	72326362	996	996	996	996	0
169	20231031	173500	72326362	996	996	996	996	0
170	20231031	173400	72326362	996	996	996	996	0
171	20231031	173300	72326362	996	996	996	996	0
172	20231031	173200	72326362	996	996	996	996	0
173	20231031	173100	72326362	996	996	996	996	0
174	20231031	173000	72326362	996	996	996	996	0
175	20231031	172900	72326362	996	996	996	996	0
176	20231031	172800	72326362	996	996	996	996	0
177	20231031	172700	72326362	996	996	996	996	0
178	20231031	172600	72326362	996	996	996	996	0
179	20231031	172500	72326362	996	996	996	996	0
180	20231031	172400	72326362	996	996	996	996	0
181	20231031	172300	72326362	996	996	996	996	0
182	20231031	172200	72326362	996	996	996	996	18008
183	20231031	172100	72326362	996	996	996	996	0
184	20231031	172000	72326362	996	996	996	996	0
185	20231031	171900	72326362	996	996	996	996	0
186	20231031	171800	72326362	996	996	996	996	0
187	20231031	171700	72326362	996	996	996	996	0
188	20231031	171600	72326362	996	996	996	996	0
189	20231031	171500	72326362	996	996	996	996	0
190	20231031	171400	72326362	996	996	996	996	0
191	20231031	171300	72326362	996	996	996	996	0
192	20231031	171200	72326362	996	996	996	996	0
193	20231031	171100	72326362	996	996	996	996	0
194	20231031	171000	72326362	996	996	996	996	0
195	20231031	170900	72326362	996	996	996	996	0
196	20231031	170800	72326362	996	996	996	996	0
197	20231031	170700	72326362	996	996	996	996	0
198	20231031	170600	72326362	996	996	996	996	0
199	20231031	170500	72326362	996	996	996	996	0
200	20231031	170400	72326362	996	996	996	996	0
201	20231031	170300	72326362	996	996	996	996	0
202	20231031	170200	72326362	996	996	996	996	0
203	20231031	170100	72326362	996	996	996	996	0
204	20231031	170000	72326362	996	996	996	996	0
205	20231031	165900	72326362	996	996	996	996	0
206	20231031	165800	72326362	996	996	996	996	0
207	20231031	165700	72326362	996	996	996	996	0
208	20231031	165600	72326362	996	996	996	996	0
209	20231031	165500	72326362	996	996	996	996	0
210	20231031	165400	72326362	996	996	996	996	0
211	20231031	165300	72326362	996	996	996	996	0
212	20231031	165200	72326362	996	996	996	996	18008
213	20231031	165100	72326362	996	996	996	996	0
214	20231031	165000	72326362	996	996	996	996	0
215	20231031	164900	72326362	996	996	996	996	0
216	20231031	164800	72326362	996	996	996	996	0
217	20231031	164700	72326362	996	996	996	996	0
218	20231031	164600	72326362	996	996	996	996	0
219	20231031	164500	72326362	996	996	996	996	0
220	20231031	164400	72326362	996	996	996	996	0
221	20231031	164300	72326362	996	996	996	996	0
222	20231031	164200	72326362	996	996	996	996	0
223	20231031	164100	72326362	996	996	996	996	0
224	20231031	164000	72326362	996	996	996	996	0
225	20231031	163900	72326362	996	996	996	996	0
226	20231031	163800	72326362	996	996	996	996	0
227	20231031	163700	72326362	996	996	996	996	0
228	20231031	163600	72326362	996	996	996	996	0
229	20231031	163500	72326362	996	996	996	996	0
230	20231031	163400	72326362	996	996	996	996	0
231	20231031	163300	72326362	996	996	996	996	0
232	20231031	163200	72326362	996	996	996	996	0
233	20231031	163100	72326362	996	996	996	996	0
234	20231031	163000	72326362	996	996	996	996	0
235	20231031	162900	72326362	996	996	996	996	0
236	20231031	162800	72326362	996	996	996	996	0
237	20231031	162700	72326362	996	996	996	996	0
238	20231031	162600	72326362	996	996	996	996	0
239	20231031	162500	72326362	996	996	996	996	0
240	20231031	162400	72326362	996	996	996	996	0
241	20231031	162300	72326362	996	996	996	996	0
242	20231031	162200	72326362	996	996	996	996	18008
243	20231031	162100	72326362	996	996	996	996	0
244	20231031	162000	72326362	996	996	996	996	0
245	20231031	161900	72326362	996	996	996	996	0
246	20231031	161800	72326362	996	996	996	996	0
247	20231031	161700	72326362	996	996	996	996	0
248	20231031	161600	72326362	996	996	996	996	0
249	20231031	161500	72326362	996	996	996	996	0
250	20231031	161400	72326362	996	996	996	996	0
251	20231031	161300	72326362	996	996	996	996	0
252	20231031	161200	72326362	996	996	996	996	0
253	20231031	161100	72326362	996	996	996	996	0
254	20231031	161000	72326362	996	996	996	996	0
255	20231031	160900	72326362	996	996	996	996	0
256	20231031	160800	72326362	996	996	996	996	0
257	20231031	160700	72326362	996	996	996	996	0
258	20231031	160600	72326362	996	996	996	996	0
259	20231031	160500	72326362	996	996	996	996	0
260	20231031	160400	72326362	996	996	996	996	0
261	20231031	160300	72326362	996	996	996	996	0
262	20231031	160200	72326362	996	996	996	996	0
263	20231031	160100	72326362	996	996	996	996	0
264	20231031	160000	72326362	996	996	996	996	0
265	20231031	155900	72326362	996	996	996	996	0
266	20231031	155800	72326362	996	996	996	996	0
267	20231031	155700	72326362	996	996	996	996	0
268	20231031	155600	72326362	996	996	996	996	0
269	20231031	155500	72326362	996	996	996	996	0
270	20231031	155400	72326362	996	996	996	996	0
271	20231031	155300	72326362	996	996	996	996	0
272	20231031	155200	72326362	996	996	996	996	18008
273	20231031	155100	72326362	996	996	996	996	0
274	20231031	155000	72326362	996	996	996	996	0
275	20231031	154900	72326362	996	996	996	996	0
276	20231031	154800	72326362	996	996	996	996	0
277	20231031	154700	72326362	996	996	996	996	0
278	20231031	154600	72326362	996	996	996	996	0
279	20231031	154500	72326362	996	996	996	996	0
280	20231031	154400	72326362	996	996	996	996	0
281	20231031	154300	72326362	996	996	996	996	0
282	20231031	154200	72326362	996	996	996	996	0
283	20231031	154100	72326362	996	996	996	996	0
284	20231031	154000	72326362	996	996	996	996	0
285	20231031	153900	72326362	996	996	996	996	0
286	20231031	153800	72326362	996	996	996	996	0
287	20231031	153700	72326362	996	996	996	996	0
288	20231031	153600	72326362	996	996	996	996	0
289	20231031	153500	72326362	996	996	996	996	0
290	20231031	153400	72326362	996	996	996	996	0
291	20231031	153300	72326362	996	996	996	996	0
292	20231031	153200	72326362	996	996	996	996	0
293	20231031	153100	72326362	996	996	996	996	0
294	20231031	153000	72326362	996	996	996	996	18008
295	20231031	152900	54390394	999	999	999	999	0
296	20231031	152800	54390394	999	999	999	999	0
297	20231031	152700	54390394	999	999	999	999	0
298	20231031	152600	54390394	999	999	999	999	0
299	20231031	152500	54390394	999	999	999	999	0
300	20231031	152400	54390394	999	999	999	999	0
301	20231031	152300	54390394	999	999	999	999	0
302	20231031	152200	54390394	999	999	999	999	0
303	20231031	152100	54390394	999	999	999	999	0
304	20231031	152000	54390394	999	999	999	999	0
305	20231031	151900	54390394	999	999	999	999	0
306	20231031	151800	54390394	999	999	999	999	0
307	20231031	151700	54390394	999	999	999	999	0
308	20231031	151600	54390394	999	999	999	998	6
309	20231031	151500	54384404	999	999	999	999	0
310	20231031	151400	54384404	999	999	999	999	2
311	20231031	151300	54382406	998	999	999	998	5
312	20231031	151200	54377413	998	998	998	998	0
313	20231031	151100	54377413	998	998	998	998	0
314	20231031	151000	54377413	998	998	998	998	0
315	20231031	150900	54377413	998	998	998	998	0
316	20231031	150800	54377413	998	998	998	998	0
317	20231031	150700	54377413	998	998	998	998	0
318	20231031	150600	54377413	998	999	999	998	548
319	20231031	150500	53829977	999	999	999	998	5
320	20231031	150400	53824983	998	998	998	998	0
321	20231031	150300	53824983	998	998	998	998	0
322	20231031	150200	53824983	998	998	998	998	0
323	20231031	150100	53824983	998	998	998	998	0
324	20231031	150000	53824983	998	998	998	998	0
325	20231031	145900	53824983	998	998	998	998	0
326	20231031	145800	53824983	998	998	998	998	0
327	20231031	145700	53824983	998	998	998	998	1
328	20231031	145600	53823985	999	999	999	999	0
329	20231031	145500	53823985	999	999	999	999	0
330	20231031	145400	53823985	999	999	999	999	1
331	20231031	145300	53822986	999	999	999	999	1
332	20231031	145200	53821987	999	999	999	999	1
333	20231031	145100	53820988	999	999	999	999	0
334	20231031	145000	53820988	999	999	999	999	20
335	20231031	144900	53801008	999	999	999	999	0
336	20231031	144800	53801008	999	999	999	999	0
337	20231031	144700	53801008	999	999	999	999	1
338	20231031	144600	53800009	999	999	999	999	0
339	20231031	144500	53800009	999	999	999	999	0
340	20231031	144400	53800009	999	999	999	999	0
341	20231031	144300	53800009	999	999	999	999	3
342	20231031	144200	53797012	999	999	999	999	0
343	20231031	144100	53797012	999	999	999	999	0
344	20231031	144000	53797012	999	999	999	999	0
345	20231031	143900	53797012	999	999	999	999	0
346	20231031	143800	53797012	999	999	999	999	0
347	20231031	143700	53797012	999	999	999	999	0
348	20231031	143600	53797012	999	999	999	999	0
349	20231031	143500	53797012	999	999	999	999	0
350	20231031	143400	53797012	999	999	999	999	0
351	20231031	143300	53797012	999	999	999	999	2
352	20231031	143200	53795014	999	999	999	999	0
353	20231031	143100	53795014	999	999	999	999	0
354	20231031	143000	53795014	999	999	999	999	1
355	20231031	142900	53794015	998	998	998	998	0
356	20231031	142800	53794015	998	998	998	998	0
357	20231031	142700	53794015	998	998	998	998	0
358	20231031	142600	53794015	998	998	998	998	0
359	20231031	142500	53794015	998	998	998	998	80
360	20231031	142400	53714175	999	999	999	999	1
361	20231031	142300	53713176	999	999	999	999	5
362	20231031	142200	53708181	999	999	999	999	1
363	20231031	142100	53707182	998	998	998	998	0
364	20231031	142000	53707182	998	998	998	998	900
365	20231031	141900	52808982	998	998	998	998	600
366	20231031	141800	52210182	998	998	998	998	0
367	20231031	141700	52210182	998	998	998	998	932
368	20231031	141600	51280046	998	998	998	998	0
369	20231031	141500	51280046	998	998	998	998	0
370	20231031	141400	51280046	998	998	998	998	0
371	20231031	141300	51280046	998	998	998	998	109
372	20231031	141200	51171264	998	998	998	998	1
373	20231031	141100	51170266	998	998	998	998	0
374	20231031	141000	51170266	998	998	998	998	0
375	20231031	140900	51170266	998	998	998	998	0
376	20231031	140800	51170266	998	998	998	998	0
377	20231031	140700	51170266	998	998	998	998	0
378	20231031	140600	51170266	998	998	998	998	0
379	20231031	140500	51170266	998	998	998	998	0
380	20231031	140400	51170266	998	998	998	998	0
381	20231031	140300	51170266	998	998	998	998	578
382	20231031	140200	50593422	999	999	999	999	0
383	20231031	140100	50593422	999	999	999	999	0
384	20231031	140000	50593422	999	999	999	999	5
385	20231031	135900	50588427	998	998	998	998	0
386	20231031	135800	50588427	998	998	998	998	0
387	20231031	135700	50588427	998	1000	1000	998	5284
388	20231031	135600	45314955	998	999	999	998	100
389	20231031	135500	45215073	1000	1000	1000	1000	0
390	20231031	135400	45215073	1000	1000	1000	1000	30
391	20231031	135300	45185073	999	999	999	999	0
392	20231031	135200	45185073	999	999	999	999	0
393	20231031	135100	45185073	999	999	999	999	0
394	20231031	135000	45185073	999	999	999	999	6
395	20231031	134900	45179079	999	999	999	999	494
396	20231031	134800	44685573	1000	1000	1000	1000	0
397	20231031	134700	44685573	1000	1000	1000	1000	0
398	20231031	134600	44685573	1000	1000	1000	1000	0
399	20231031	134500	44685573	1000	1000	1000	1000	0
400	20231031	134400	44685573	1000	1000	1000	1000	1
401	20231031	134300	44684573	1000	1000	1000	1000	0
402	20231031	134200	44684573	1000	1000	1000	1000	0
403	20231031	134100	44684573	1000	1000	1000	1000	0
404	20231031	134000	44684573	1000	1000	1000	1000	0
405	20231031	133900	44684573	1000	1000	1000	1000	0
406	20231031	133800	44684573	1000	1000	1000	1000	0
407	20231031	133700	44684573	1000	1000	1000	1000	0
408	20231031	133600	44684573	1000	1000	1000	1000	1
409	20231031	133500	44683573	999	999	999	999	1
410	20231031	133400	44682574	999	999	999	999	0
411	20231031	133300	44682574	999	999	999	999	0
412	20231031	133200	44682574	999	999	999	999	0
413	20231031	133100	44682574	999	999	999	999	0
414	20231031	133000	44682574	999	999	999	999	0
415	20231031	132900	44682574	999	999	999	999	0
416	20231031	132800	44682574	999	999	999	999	0
417	20231031	132700	44682574	999	999	999	999	0
418	20231031	132600	44682574	999	999	999	999	2000
419	20231031	132500	42684574	1000	1000	1000	1000	0
420	20231031	132400	42684574	1000	1000	1000	1000	0
421	20231031	132300	42684574	1000	1000	1000	1000	0
422	20231031	132200	42684574	1000	1000	1000	1000	0
423	20231031	132100	42684574	1000	1000	1000	1000	0
424	20231031	132000	42684574	1000	1000	1000	1000	0
425	20231031	131900	42684574	1000	1000	1000	1000	0
426	20231031	131800	42684574	1000	1000	1000	1000	0
427	20231031	131700	42684574	1000	1000	1000	1000	0
428	20231031	131600	42684574	1000	1000	1000	1000	0
429	20231031	131500	42684574	1000	1000	1000	1000	0
430	20231031	131400	42684574	1000	1000	1000	1000	2
431	20231031	131300	42682574	1000	1000	1000	1000	0
432	20231031	131200	42682574	1000	1000	1000	1000	0
433	20231031	131100	42682574	1000	1000	1000	1000	0
434	20231031	131000	42682574	1000	1000	1000	1000	0
435	20231031	130900	42682574	1000	1000	1000	1000	0
436	20231031	130800	42682574	1000	1000	1000	1000	0
437	20231031	130700	42682574	1000	1000	1000	1000	0
438	20231031	130600	42682574	1000	1000	1000	1000	0
439	20231031	130500	42682574	1000	1000	1000	1000	0
440	20231031	130400	42682574	1000	1000	1000	1000	0
441	20231031	130300	42682574	1000	1000	1000	1000	0
442	20231031	130200	42682574	1000	1000	1000	1000	1
443	20231031	130100	42681574	999	999	999	999	0
444	20231031	130000	42681574	999	999	999	999	0
445	20231031	125900	42681574	999	999	999	999	0
446	20231031	125800	42681574	999	999	999	999	650
447	20231031	125700	42032224	999	999	999	999	0
448	20231031	125600	42032224	999	999	999	999	0
449	20231031	125500	42032224	999	999	999	999	0
450	20231031	125400	42032224	999	999	999	999	0
451	20231031	125300	42032224	999	999	999	999	2296
452	20231031	125200	39738520	999	999	999	999	137
453	20231031	125100	39601657	999	999	999	999	0
454	20231031	125000	39601657	999	999	999	999	0
455	20231031	124900	39601657	999	999	999	999	500
456	20231031	124800	39102157	999	999	999	999	0
457	20231031	124700	39102157	999	999	999	999	3000
458	20231031	124600	36105157	1000	1000	1000	1000	0
459	20231031	124500	36105157	1000	1000	1000	1000	0
460	20231031	124400	36105157	1000	1000	1000	1000	0
461	20231031	124300	36105157	1000	1000	1000	1000	0
462	20231031	124200	36105157	1000	1000	1000	1000	0
463	20231031	124100	36105157	1000	1000	1000	1000	0
464	20231031	124000	36105157	1000	1000	1000	1000	0
465	20231031	123900	36105157	1000	1000	1000	1000	1000
466	20231031	123800	35105157	1000	1000	1000	1000	0
467	20231031	123700	35105157	1000	1000	1000	1000	1
468	20231031	123600	35104157	1000	1000	1000	1000	0
469	20231031	123500	35104157	1000	1000	1000	1000	0
470	20231031	123400	35104157	1000	1000	1000	1000	0
471	20231031	123300	35104157	1000	1000	1000	1000	0
472	20231031	123200	35104157	1000	1000	1000	1000	0
473	20231031	123100	35104157	1000	1000	1000	1000	0
474	20231031	123000	35104157	1000	1000	1000	1000	0
475	20231031	122900	35104157	1000	1000	1000	1000	0
476	20231031	122800	35104157	1000	1000	1000	1000	0
477	20231031	122700	35104157	1000	1000	1000	1000	0
478	20231031	122600	35104157	1000	1000	1000	1000	0
479	20231031	122500	35104157	1000	1000	1000	1000	0
480	20231031	122400	35104157	1000	1000	1000	1000	0
481	20231031	122300	35104157	1000	1000	1000	1000	0
482	20231031	122200	35104157	1000	1000	1000	1000	0
483	20231031	122100	35104157	1000	1000	1000	1000	0
484	20231031	122000	35104157	1000	1000	1000	1000	0
485	20231031	121900	35104157	1000	1000	1000	1000	39
486	20231031	121800	35065157	1000	1000	1000	1000	0
487	20231031	121700	35065157	1000	1000	1000	1000	0
488	20231031	121600	35065157	1000	1000	1000	1000	0
489	20231031	121500	35065157	1000	1000	1000	1000	0
490	20231031	121400	35065157	1000	1000	1000	1000	0
491	20231031	121300	35065157	1000	1000	1000	1000	0
492	20231031	121200	35065157	1000	1000	1000	1000	0
493	20231031	121100	35065157	1000	1000	1000	1000	0
494	20231031	121000	35065157	1000	1000	1000	1000	0
495	20231031	120900	35065157	1000	1000	1000	1000	1
496	20231031	120800	35064157	1000	1000	1000	1000	0
497	20231031	120700	35064157	1000	1000	1000	1000	200
498	20231031	120600	34864157	1000	1000	1000	1000	0
499	20231031	120500	34864157	1000	1000	1000	1000	0
500	20231031	120400	34864157	1000	1000	1000	1000	250
501	20231031	120300	34614157	1000	1000	1000	1000	0
502	20231031	120200	34614157	1000	1000	1000	1000	1
503	20231031	120100	34613157	999	999	999	999	0
504	20231031	120000	34613157	999	999	999	999	0
505	20231031	115900	34613157	999	999	999	999	100
506	20231031	115800	34513257	999	999	999	999	4932
507	20231031	115700	29586189	999	999	999	999	1000
508	20231031	115600	28587189	999	999	999	999	56
509	20231031	115500	28531245	999	999	999	999	11
510	20231031	115400	28520256	999	999	999	999	0
511	20231031	115300	28520256	999	999	999	999	0
512	20231031	115200	28520256	999	999	999	999	0
513	20231031	115100	28520256	999	999	999	999	0
514	20231031	115000	28520256	999	999	999	999	0
515	20231031	114900	28520256	999	999	999	999	0
516	20231031	114800	28520256	999	999	999	999	0
517	20231031	114700	28520256	999	999	999	999	0
518	20231031	114600	28520256	999	999	999	999	0
519	20231031	114500	28520256	999	999	999	999	0
520	20231031	114400	28520256	999	999	999	999	4
521	20231031	114300	28516260	999	999	999	999	0
522	20231031	114200	28516260	999	999	999	999	0
523	20231031	114100	28516260	999	999	999	999	2
524	20231031	114000	28514262	999	999	999	999	0
525	20231031	113900	28514262	999	999	999	999	2
526	20231031	113800	28512264	998	998	998	998	46
527	20231031	113700	28466356	999	999	999	999	0
528	20231031	113600	28466356	999	999	999	999	0
529	20231031	113500	28466356	999	999	999	999	0
530	20231031	113400	28466356	999	999	999	999	0
531	20231031	113300	28466356	999	999	999	999	0
532	20231031	113200	28466356	999	999	999	999	0
533	20231031	113100	28466356	999	999	999	999	100
534	20231031	113000	28366456	999	999	999	999	0
535	20231031	112900	28366456	999	999	999	999	0
536	20231031	112800	28366456	999	999	999	999	0
537	20231031	112700	28366456	999	999	999	999	0
538	20231031	112600	28366456	999	999	999	999	156
539	20231031	112500	28210612	999	999	999	999	0
540	20231031	112400	28210612	999	999	999	999	0
541	20231031	112300	28210612	999	999	999	999	0
542	20231031	112200	28210612	999	999	999	999	0
543	20231031	112100	28210612	999	999	999	999	0
544	20231031	112000	28210612	999	999	999	999	0
545	20231031	111900	28210612	999	999	999	999	0
546	20231031	111800	28210612	999	999	999	999	0
547	20231031	111700	28210612	999	999	999	999	0
548	20231031	111600	28210612	999	999	999	999	0
549	20231031	111500	28210612	999	999	999	999	0
550	20231031	111400	28210612	999	999	999	999	47
551	20231031	111300	28163659	1000	1000	1000	1000	2
552	20231031	111200	28161659	1000	1000	1000	1000	1
553	20231031	111100	28160659	1000	999	1000	999	6323
554	20231031	111000	21843957	998	998	998	998	0
555	20231031	110900	21843957	998	998	998	998	0
556	20231031	110800	21843957	998	998	998	998	0
557	20231031	110700	21843957	998	998	998	998	0
558	20231031	110600	21843957	998	998	998	998	0
559	20231031	110500	21843957	998	998	998	998	0
560	20231031	110400	21843957	998	998	998	998	0
561	20231031	110300	21843957	998	999	999	998	2000
562	20231031	110200	19846957	999	999	999	999	0
563	20231031	110100	19846957	999	999	999	999	100
564	20231031	110000	19747057	999	999	999	999	0
565	20231031	105900	19747057	999	999	999	999	0
566	20231031	105800	19747057	999	999	999	999	2
567	20231031	105700	19745059	998	998	998	998	0
568	20231031	105600	19745059	998	998	998	998	0
569	20231031	105500	19745059	998	998	998	998	3332
570	20231031	105400	16419723	998	998	998	998	0
571	20231031	105300	16419723	998	998	998	998	0
572	20231031	105200	16419723	998	998	998	998	0
573	20231031	105100	16419723	998	998	998	998	0
574	20231031	105000	16419723	998	998	998	998	324
575	20231031	104900	16096371	999	999	999	999	0
576	20231031	104800	16096371	999	999	999	999	0
577	20231031	104700	16096371	999	999	999	999	0
578	20231031	104600	16096371	999	999	999	999	0
579	20231031	104500	16096371	999	999	999	999	2
580	20231031	104400	16094373	999	999	999	999	0
581	20231031	104300	16094373	999	999	999	999	0
582	20231031	104200	16094373	999	999	999	999	0
583	20231031	104100	16094373	999	999	999	999	0
584	20231031	104000	16094373	999	999	999	999	0
585	20231031	103900	16094373	999	999	999	999	0
586	20231031	103800	16094373	999	999	999	999	0
587	20231031	103700	16094373	999	999	999	999	0
588	20231031	103600	16094373	999	999	999	999	0
589	20231031	103500	16094373	999	999	999	999	11
590	20231031	103400	16083384	999	999	999	999	0
591	20231031	103300	16083384	999	999	999	999	0
592	20231031	103200	16083384	999	999	999	999	0
593	20231031	103100	16083384	999	999	999	999	0
594	20231031	103000	16083384	999	999	999	999	0
595	20231031	102900	16083384	999	999	999	999	1
596	20231031	102800	16082385	999	999	999	999	1
597	20231031	102700	16081386	998	998	998	998	0
598	20231031	102600	16081386	998	998	998	998	0
599	20231031	102500	16081386	998	998	998	998	0
600	20231031	102400	16081386	998	998	998	998	131
601	20231031	102300	15950648	999	999	999	999	0
602	20231031	102200	15950648	999	999	999	999	6
603	20231031	102100	15944654	999	999	999	999	0
604	20231031	102000	15944654	999	999	999	999	5
605	20231031	101900	15939659	999	999	999	999	0
606	20231031	101800	15939659	999	999	999	999	0
607	20231031	101700	15939659	999	999	999	999	0
608	20231031	101600	15939659	999	999	999	999	0
609	20231031	101500	15939659	999	999	999	999	0
610	20231031	101400	15939659	999	999	999	999	0
611	20231031	101300	15939659	999	999	999	999	0
612	20231031	101200	15939659	999	999	999	999	500
613	20231031	101100	15440159	998	998	998	998	0
614	20231031	101000	15440159	998	998	998	998	0
615	20231031	100900	15440159	998	998	998	998	0
616	20231031	100800	15440159	998	998	998	998	0
617	20231031	100700	15440159	998	998	998	998	1787
618	20231031	100600	13656733	999	999	999	999	0
619	20231031	100500	13656733	999	999	999	999	0
620	20231031	100400	13656733	999	999	999	999	0
621	20231031	100300	13656733	999	999	999	999	1
622	20231031	100200	13655734	999	999	999	999	0
623	20231031	100100	13655734	999	999	999	999	0
624	20231031	100000	13655734	999	999	999	999	1
625	20231031	095900	13654735	999	999	999	999	0
626	20231031	095800	13654735	999	999	999	999	5
627	20231031	095700	13649740	999	999	999	999	0
628	20231031	095600	13649740	999	999	999	999	0
629	20231031	095500	13649740	999	999	999	999	1
630	20231031	095400	13648741	999	999	999	999	0
631	20231031	095300	13648741	999	999	999	999	0
632	20231031	095200	13648741	999	999	999	999	0
633	20231031	095100	13648741	999	999	999	999	10
634	20231031	095000	13638751	999	999	999	999	0
635	20231031	094900	13638751	999	999	999	999	0
636	20231031	094800	13638751	999	999	999	999	200
637	20231031	094700	13438951	999	999	999	999	300
638	20231031	094600	13139251	999	999	999	999	300
639	20231031	094500	12839551	996	996	996	996	0
640	20231031	094400	12839551	996	996	996	996	0
641	20231031	094300	12839551	996	996	996	996	0
642	20231031	094200	12839551	996	996	996	996	0
643	20231031	094100	12839551	996	998	998	996	4922
644	20231031	094000	7933939	1000	1000	1000	1000	200
645	20231031	093900	7733939	1000	1000	1000	1000	1
646	20231031	093800	7732939	1000	1000	1000	1000	10
647	20231031	093700	7722939	1000	1000	1000	1000	1
648	20231031	093600	7721939	1000	1000	1000	1000	0
649	20231031	093500	7721939	1000	999	1000	999	51
650	20231031	093400	7670989	999	999	999	999	50
651	20231031	093300	7621039	998	998	998	998	52
652	20231031	093200	7569143	998	998	998	998	9
653	20231031	093100	7560161	998	998	998	998	0
654	20231031	093000	7560161	998	998	998	998	0
655	20231031	092900	7560161	998	997	998	997	5005
656	20231031	092800	2570171	998	998	998	998	0
657	20231031	092700	2570171	998	998	998	998	0
658	20231031	092600	2570171	998	998	998	997	725
659	20231031	092500	1847301	998	998	998	998	1213
660	20231031	092400	636727	999	999	999	999	0
661	20231031	092300	636727	999	999	999	999	0
662	20231031	092200	636727	999	999	999	999	1
663	20231031	092100	635728	1000	1000	1000	1000	15
664	20231031	092000	620728	1000	1000	1000	1000	0
665	20231031	091900	620728	1000	1003	1003	1000	24
666	20231031	091800	596725	1002	1002	1002	1002	500
667	20231031	091700	95725	1003	1003	1003	1003	0
668	20231031	091600	95725	1003	1000	1003	1000	2
669	20231031	091500	93722	998	998	998	998	0
670	20231031	091400	93722	998	998	998	998	0
671	20231031	091300	93722	998	998	998	998	0
672	20231031	091200	93722	998	998	998	998	25
673	20231031	091100	68772	996	996	996	996	0
674	20231031	091000	68772	996	996	996	996	0
675	20231031	090900	68772	996	996	996	996	0
676	20231031	090800	68772	996	996	996	996	0
677	20231031	090700	68772	996	996	996	996	0
678	20231031	090600	68772	996	996	996	996	0
679	20231031	090500	68772	996	996	996	996	0
680	20231031	090400	68772	996	996	996	996	0
681	20231031	090300	68772	996	996	996	996	0
682	20231031	090200	68772	996	996	996	996	0
683	20231031	090100	68772	996	999	999	996	59
684	20231031	090000	9990	999	999	999	999	10