KissMeData/020760/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	190500	53606754	914	914	914	914	32
3	20231031	190400	53606754	914	914	914	914	0
4	20231031	190300	53606754	914	914	914	914	0
5	20231031	190200	53606754	914	914	914	914	0
6	20231031	190100	53606754	914	914	914	914	0
7	20231031	190000	53606754	914	914	914	914	0
8	20231031	185900	53606754	914	914	914	914	0
9	20231031	185800	53606754	914	914	914	914	0
10	20231031	185700	53606754	914	914	914	914	0
11	20231031	185600	53606754	914	914	914	914	0
12	20231031	185500	53606754	914	914	914	914	0
13	20231031	185400	53606754	914	914	914	914	0
14	20231031	185300	53606754	914	914	914	914	0
15	20231031	185200	53606754	914	914	914	914	0
16	20231031	185100	53606754	914	914	914	914	0
17	20231031	185000	53606754	914	914	914	914	0
18	20231031	184900	53606754	914	914	914	914	0
19	20231031	184800	53606754	914	914	914	914	0
20	20231031	184700	53606754	914	914	914	914	0
21	20231031	184600	53606754	914	914	914	914	0
22	20231031	184500	53606754	914	914	914	914	0
23	20231031	184400	53606754	914	914	914	914	0
24	20231031	184300	53606754	914	914	914	914	0
25	20231031	184200	53606754	914	914	914	914	0
26	20231031	184100	53606754	914	914	914	914	0
27	20231031	184000	53606754	914	914	914	914	0
28	20231031	183900	53606754	914	914	914	914	0
29	20231031	183800	53606754	914	914	914	914	0
30	20231031	183700	53606754	914	914	914	914	0
31	20231031	183600	53606754	914	914	914	914	0
32	20231031	183500	53606754	914	914	914	914	32
33	20231031	183400	53606754	914	914	914	914	0
34	20231031	183300	53606754	914	914	914	914	0
35	20231031	183200	53606754	914	914	914	914	0
36	20231031	183100	53606754	914	914	914	914	0
37	20231031	183000	53606754	914	914	914	914	0
38	20231031	182900	53606754	914	914	914	914	0
39	20231031	182800	53606754	914	914	914	914	0
40	20231031	182700	53606754	914	914	914	914	0
41	20231031	182600	53606754	914	914	914	914	0
42	20231031	182500	53606754	914	914	914	914	0
43	20231031	182400	53606754	914	914	914	914	0
44	20231031	182300	53606754	914	914	914	914	0
45	20231031	182200	53606754	914	914	914	914	0
46	20231031	182100	53606754	914	914	914	914	0
47	20231031	182000	53606754	914	914	914	914	0
48	20231031	181900	53606754	914	914	914	914	0
49	20231031	181800	53606754	914	914	914	914	0
50	20231031	181700	53606754	914	914	914	914	0
51	20231031	181600	53606754	914	914	914	914	0
52	20231031	181500	53606754	914	914	914	914	0
53	20231031	181400	53606754	914	914	914	914	0
54	20231031	181300	53606754	914	914	914	914	0
55	20231031	181200	53606754	914	914	914	914	0
56	20231031	181100	53606754	914	914	914	914	0
57	20231031	181000	53606754	914	914	914	914	0
58	20231031	180900	53606754	914	914	914	914	0
59	20231031	180800	53606754	914	914	914	914	0
60	20231031	180700	53606754	914	914	914	914	0
61	20231031	180600	53606754	914	914	914	914	0
62	20231031	180500	53606754	914	914	914	914	32
63	20231031	180400	53606754	914	914	914	914	0
64	20231031	180300	53606754	914	914	914	914	0
65	20231031	180200	53606754	914	914	914	914	0
66	20231031	180100	53606754	914	914	914	914	0
67	20231031	180000	53606754	914	914	914	914	0
68	20231031	175900	53606754	914	914	914	914	0
69	20231031	175800	53606754	914	914	914	914	0
70	20231031	175700	53606754	914	914	914	914	0
71	20231031	175600	53606754	914	914	914	914	0
72	20231031	175500	53606754	914	914	914	914	0
73	20231031	175400	53606754	914	914	914	914	0
74	20231031	175300	53606754	914	914	914	914	0
75	20231031	175200	53606754	914	914	914	914	0
76	20231031	175100	53606754	914	914	914	914	0
77	20231031	175000	53606754	914	914	914	914	0
78	20231031	174900	53606754	914	914	914	914	0
79	20231031	174800	53606754	914	914	914	914	0
80	20231031	174700	53606754	914	914	914	914	0
81	20231031	174600	53606754	914	914	914	914	0
82	20231031	174500	53606754	914	914	914	914	0
83	20231031	174400	53606754	914	914	914	914	0
84	20231031	174300	53606754	914	914	914	914	0
85	20231031	174200	53606754	914	914	914	914	0
86	20231031	174100	53606754	914	914	914	914	0
87	20231031	174000	53606754	914	914	914	914	0
88	20231031	173900	53606754	914	914	914	914	0
89	20231031	173800	53606754	914	914	914	914	0
90	20231031	173700	53606754	914	914	914	914	0
91	20231031	173600	53606754	914	914	914	914	0
92	20231031	173500	53606754	914	914	914	914	32
93	20231031	173400	53606754	914	914	914	914	0
94	20231031	173300	53606754	914	914	914	914	0
95	20231031	173200	53606754	914	914	914	914	0
96	20231031	173100	53606754	914	914	914	914	0
97	20231031	173000	53606754	914	914	914	914	0
98	20231031	172900	53606754	914	914	914	914	0
99	20231031	172800	53606754	914	914	914	914	0
100	20231031	172700	53606754	914	914	914	914	0
101	20231031	172600	53606754	914	914	914	914	0
102	20231031	172500	53606754	914	914	914	914	0
103	20231031	172400	53606754	914	914	914	914	0
104	20231031	172300	53606754	914	914	914	914	0
105	20231031	172200	53606754	914	914	914	914	0
106	20231031	172100	53606754	914	914	914	914	0
107	20231031	172000	53606754	914	914	914	914	0
108	20231031	171900	53606754	914	914	914	914	0
109	20231031	171800	53606754	914	914	914	914	0
110	20231031	171700	53606754	914	914	914	914	0
111	20231031	171600	53606754	914	914	914	914	0
112	20231031	171500	53606754	914	914	914	914	0
113	20231031	171400	53606754	914	914	914	914	0
114	20231031	171300	53606754	914	914	914	914	0
115	20231031	171200	53606754	914	914	914	914	0
116	20231031	171100	53606754	914	914	914	914	0
117	20231031	171000	53606754	914	914	914	914	0
118	20231031	170900	53606754	914	914	914	914	0
119	20231031	170800	53606754	914	914	914	914	0
120	20231031	170700	53606754	914	914	914	914	0
121	20231031	170600	53606754	914	914	914	914	0
122	20231031	170500	53606754	914	914	914	914	32
123	20231031	170400	53606754	914	914	914	914	0
124	20231031	170300	53606754	914	914	914	914	0
125	20231031	170200	53606754	914	914	914	914	0
126	20231031	170100	53606754	914	914	914	914	0
127	20231031	170000	53606754	914	914	914	914	0
128	20231031	165900	53606754	914	914	914	914	0
129	20231031	165800	53606754	914	914	914	914	0
130	20231031	165700	53606754	914	914	914	914	0
131	20231031	165600	53606754	914	914	914	914	0
132	20231031	165500	53606754	914	914	914	914	0
133	20231031	165400	53606754	914	914	914	914	0
134	20231031	165300	53606754	914	914	914	914	0
135	20231031	165200	53606754	914	914	914	914	0
136	20231031	165100	53606754	914	914	914	914	0
137	20231031	165000	53606754	914	914	914	914	0
138	20231031	164900	53606754	914	914	914	914	0
139	20231031	164800	53606754	914	914	914	914	0
140	20231031	164700	53606754	914	914	914	914	0
141	20231031	164600	53606754	914	914	914	914	0
142	20231031	164500	53606754	914	914	914	914	0
143	20231031	164400	53606754	914	914	914	914	0
144	20231031	164300	53606754	914	914	914	914	0
145	20231031	164200	53606754	914	914	914	914	0
146	20231031	164100	53606754	914	914	914	914	0
147	20231031	164000	53606754	914	914	914	914	0
148	20231031	163900	53606754	914	914	914	914	0
149	20231031	163800	53606754	914	914	914	914	0
150	20231031	163700	53606754	914	914	914	914	0
151	20231031	163600	53606754	914	914	914	914	0
152	20231031	163500	53606754	914	914	914	914	32
153	20231031	163400	53606754	914	914	914	914	0
154	20231031	163300	53606754	914	914	914	914	0
155	20231031	163200	53606754	914	914	914	914	0
156	20231031	163100	53606754	914	914	914	914	0
157	20231031	163000	53606754	914	914	914	914	0
158	20231031	162900	53606754	914	914	914	914	0
159	20231031	162800	53606754	914	914	914	914	0
160	20231031	162700	53606754	914	914	914	914	0
161	20231031	162600	53606754	914	914	914	914	0
162	20231031	162500	53606754	914	914	914	914	0
163	20231031	162400	53606754	914	914	914	914	0
164	20231031	162300	53606754	914	914	914	914	0
165	20231031	162200	53606754	914	914	914	914	0
166	20231031	162100	53606754	914	914	914	914	0
167	20231031	162000	53606754	914	914	914	914	0
168	20231031	161900	53606754	914	914	914	914	0
169	20231031	161800	53606754	914	914	914	914	0
170	20231031	161700	53606754	914	914	914	914	0
171	20231031	161600	53606754	914	914	914	914	0
172	20231031	161500	53606754	914	914	914	914	0
173	20231031	161400	53606754	914	914	914	914	0
174	20231031	161300	53606754	914	914	914	914	0
175	20231031	161200	53606754	914	914	914	914	0
176	20231031	161100	53606754	914	914	914	914	0
177	20231031	161000	53606754	914	914	914	914	0
178	20231031	160900	53606754	914	914	914	914	0
179	20231031	160800	53606754	914	914	914	914	0
180	20231031	160700	53606754	914	914	914	914	0
181	20231031	160600	53606754	914	914	914	914	0
182	20231031	160500	53606754	914	914	914	914	32
183	20231031	160400	53606754	914	914	914	914	0
184	20231031	160300	53606754	914	914	914	914	0
185	20231031	160200	53606754	914	914	914	914	0
186	20231031	160100	53606754	914	914	914	914	0
187	20231031	160000	53606754	914	914	914	914	0
188	20231031	155900	53606754	914	914	914	914	0
189	20231031	155800	53606754	914	914	914	914	0
190	20231031	155700	53606754	914	914	914	914	0
191	20231031	155600	53606754	914	914	914	914	0
192	20231031	155500	53606754	914	914	914	914	0
193	20231031	155400	53606754	914	914	914	914	0
194	20231031	155300	53606754	914	914	914	914	0
195	20231031	155200	53606754	914	914	914	914	0
196	20231031	155100	53606754	914	914	914	914	0
197	20231031	155000	53606754	914	914	914	914	0
198	20231031	154900	53606754	914	914	914	914	0
199	20231031	154800	53606754	914	914	914	914	0
200	20231031	154700	53606754	914	914	914	914	0
201	20231031	154600	53606754	914	914	914	914	0
202	20231031	154500	53606754	914	914	914	914	0
203	20231031	154400	53606754	914	914	914	914	0
204	20231031	154300	53606754	914	914	914	914	0
205	20231031	154200	53606754	914	914	914	914	0
206	20231031	154100	53606754	914	914	914	914	0
207	20231031	154000	53606754	914	914	914	914	0
208	20231031	153900	53606754	914	914	914	914	0
209	20231031	153800	53606754	914	914	914	914	0
210	20231031	153700	53606754	914	914	914	914	0
211	20231031	153600	53606754	914	914	914	914	0
212	20231031	153500	53606754	914	914	914	914	32
213	20231031	153400	53606754	914	914	914	914	0
214	20231031	153300	53606754	914	914	914	914	0
215	20231031	153200	53606754	914	914	914	914	0
216	20231031	153100	53606754	914	914	914	914	0
217	20231031	153000	53606754	914	914	914	914	32
218	20231031	152900	53577506	914	914	914	914	0
219	20231031	152800	53577506	914	914	914	914	0
220	20231031	152700	53577506	914	914	914	914	0
221	20231031	152600	53577506	914	914	914	914	0
222	20231031	152500	53577506	914	914	914	914	0
223	20231031	152400	53577506	914	914	914	914	0
224	20231031	152300	53577506	914	914	914	914	0
225	20231031	152200	53577506	914	914	914	914	0
226	20231031	152100	53577506	914	914	914	914	0
227	20231031	152000	53577506	914	914	914	914	0
228	20231031	151900	53577506	914	913	914	913	209
229	20231031	151800	53386573	908	908	908	908	0
230	20231031	151700	53386573	908	908	908	908	0
231	20231031	151600	53386573	908	908	908	908	0
232	20231031	151500	53386573	908	908	908	908	489
233	20231031	151400	52942561	907	907	907	907	71
234	20231031	151300	52878164	907	907	907	907	0
235	20231031	151200	52878164	907	907	907	907	0
236	20231031	151100	52878164	907	907	907	907	0
237	20231031	151000	52878164	907	907	907	907	56
238	20231031	150900	52827372	907	907	907	907	1
239	20231031	150800	52826465	902	902	902	902	0
240	20231031	150700	52826465	902	902	902	902	900
241	20231031	150600	52014665	907	907	907	907	0
242	20231031	150500	52014665	907	907	907	907	0
243	20231031	150400	52014665	907	907	907	907	0
244	20231031	150300	52014665	907	907	907	907	0
245	20231031	150200	52014665	907	907	907	907	0
246	20231031	150100	52014665	907	907	907	907	0
247	20231031	150000	52014665	907	907	907	907	0
248	20231031	145900	52014665	907	907	907	907	0
249	20231031	145800	52014665	907	907	907	907	0
250	20231031	145700	52014665	907	907	907	907	0
251	20231031	145600	52014665	907	907	907	907	4
252	20231031	145500	52011037	907	907	907	907	0
253	20231031	145400	52011037	907	907	907	907	1048
254	20231031	145300	51060501	907	907	907	907	0
255	20231031	145200	51060501	907	907	907	907	0
256	20231031	145100	51060501	907	907	907	907	0
257	20231031	145000	51060501	907	907	907	907	0
258	20231031	144900	51060501	907	907	907	907	9
259	20231031	144800	51052338	907	907	907	907	1
260	20231031	144700	51051431	902	902	902	902	0
261	20231031	144600	51051431	902	902	902	902	0
262	20231031	144500	51051431	902	902	902	902	0
263	20231031	144400	51051431	902	902	902	902	500
264	20231031	144300	50600431	902	902	902	902	0
265	20231031	144200	50600431	902	902	902	902	0
266	20231031	144100	50600431	902	902	902	902	1
267	20231031	144000	50599529	902	902	902	902	0
268	20231031	143900	50599529	902	902	902	902	0
269	20231031	143800	50599529	902	902	902	902	0
270	20231031	143700	50599529	902	902	902	902	0
271	20231031	143600	50599529	902	902	902	902	0
272	20231031	143500	50599529	902	906	907	902	8150
273	20231031	143400	43208437	906	906	906	906	0
274	20231031	143300	43208437	906	906	906	906	0
275	20231031	143200	43208437	906	906	906	906	1
276	20231031	143100	43207531	906	906	906	906	0
277	20231031	143000	43207531	906	906	906	906	0
278	20231031	142900	43207531	906	906	906	906	0
279	20231031	142800	43207531	906	906	906	906	20
280	20231031	142700	43189411	901	901	901	901	0
281	20231031	142600	43189411	901	901	901	901	0
282	20231031	142500	43189411	901	901	901	901	0
283	20231031	142400	43189411	901	901	901	901	0
284	20231031	142300	43189411	901	901	901	901	278
285	20231031	142200	42938933	901	901	901	901	210
286	20231031	142100	42749723	901	901	901	901	196
287	20231031	142000	42573127	901	901	901	901	50
288	20231031	141900	42528077	901	901	901	901	10
289	20231031	141800	42519067	901	902	902	901	73
290	20231031	141700	42453293	903	903	903	903	0
291	20231031	141600	42453293	903	904	904	903	857
292	20231031	141500	41679420	904	904	904	904	0
293	20231031	141400	41679420	904	904	904	904	0
294	20231031	141300	41679420	904	904	904	904	0
295	20231031	141200	41679420	904	904	904	904	0
296	20231031	141100	41679420	904	904	904	904	0
297	20231031	141000	41679420	904	904	904	904	0
298	20231031	140900	41679420	904	904	904	904	0
299	20231031	140800	41679420	904	905	905	904	3
300	20231031	140700	41676706	904	904	904	904	0
301	20231031	140600	41676706	904	904	904	904	0
302	20231031	140500	41676706	904	904	904	904	0
303	20231031	140400	41676706	904	904	904	904	0
304	20231031	140300	41676706	904	904	904	904	0
305	20231031	140200	41676706	904	904	904	904	0
306	20231031	140100	41676706	904	904	904	904	0
307	20231031	140000	41676706	904	904	904	904	0
308	20231031	135900	41676706	904	904	904	904	0
309	20231031	135800	41676706	904	904	904	904	0
310	20231031	135700	41676706	904	904	904	904	0
311	20231031	135600	41676706	904	904	904	904	0
312	20231031	135500	41676706	904	904	904	904	0
313	20231031	135400	41676706	904	904	904	904	4000
314	20231031	135300	38060706	903	903	903	903	0
315	20231031	135200	38060706	903	903	903	903	0
316	20231031	135100	38060706	903	903	903	903	0
317	20231031	135000	38060706	903	903	903	903	844
318	20231031	134900	37298574	901	901	901	901	0
319	20231031	134800	37298574	901	901	901	901	0
320	20231031	134700	37298574	901	901	901	901	0
321	20231031	134600	37298574	901	901	901	901	0
322	20231031	134500	37298574	901	901	901	901	0
323	20231031	134400	37298574	901	901	901	901	1
324	20231031	134300	37297673	901	901	901	901	3
325	20231031	134200	37294970	903	903	903	903	10
326	20231031	134100	37285940	901	901	901	901	2
327	20231031	134000	37284138	901	901	901	901	1151
328	20231031	133900	36247087	901	903	904	901	2769
329	20231031	133800	33750994	906	906	906	906	0
330	20231031	133700	33750994	906	906	906	906	0
331	20231031	133600	33750994	906	906	906	906	0
332	20231031	133500	33750994	906	906	906	906	0
333	20231031	133400	33750994	906	904	906	903	2112
334	20231031	133300	31843557	904	904	904	904	0
335	20231031	133200	31843557	904	904	904	904	1
336	20231031	133100	31842653	904	904	904	904	0
337	20231031	133000	31842653	904	904	904	904	0
338	20231031	132900	31842653	904	904	904	904	0
339	20231031	132800	31842653	904	904	904	904	0
340	20231031	132700	31842653	904	904	904	904	0
341	20231031	132600	31842653	904	904	904	904	3
342	20231031	132500	31839941	904	904	904	904	13
343	20231031	132400	31828189	903	905	905	903	425
344	20231031	132300	31443990	905	905	905	905	300
345	20231031	132200	31172490	905	905	905	905	0
346	20231031	132100	31172490	905	905	905	905	0
347	20231031	132000	31172490	905	905	905	905	1
348	20231031	131900	31171585	905	905	905	905	323
349	20231031	131800	30879270	905	905	905	905	0
350	20231031	131700	30879270	905	906	906	905	103
351	20231031	131600	30786052	905	905	905	905	0
352	20231031	131500	30786052	905	906	906	905	5509
353	20231031	131400	25795134	907	907	907	907	0
354	20231031	131300	25795134	907	907	907	907	2
355	20231031	131200	25793320	906	906	906	906	0
356	20231031	131100	25793320	906	906	906	906	30
357	20231031	131000	25766140	908	908	908	908	0
358	20231031	130900	25766140	908	908	908	908	0
359	20231031	130800	25766140	908	908	908	908	0
360	20231031	130700	25766140	908	908	908	908	0
361	20231031	130600	25766140	908	908	908	908	0
362	20231031	130500	25766140	908	908	908	908	1
363	20231031	130400	25765232	908	908	908	908	0
364	20231031	130300	25765232	908	908	908	908	0
365	20231031	130200	25765232	908	908	908	908	10
366	20231031	130100	25756152	907	907	907	907	0
367	20231031	130000	25756152	907	907	907	907	0
368	20231031	125900	25756152	907	907	907	907	1
369	20231031	125800	25755245	907	907	907	907	1
370	20231031	125700	25754338	907	907	907	907	1
371	20231031	125600	25753431	907	907	907	907	40
372	20231031	125500	25717151	907	907	907	907	0
373	20231031	125400	25717151	907	907	907	907	7
374	20231031	125300	25710802	906	906	906	906	0
375	20231031	125200	25710802	906	906	906	906	4000
376	20231031	125100	22086802	907	907	907	907	0
377	20231031	125000	22086802	907	907	907	907	0
378	20231031	124900	22086802	907	907	907	907	0
379	20231031	124800	22086802	907	907	907	907	97
380	20231031	124700	21998823	907	907	907	907	5
381	20231031	124600	21994288	907	907	907	907	290
382	20231031	124500	21731258	906	906	906	906	50
383	20231031	124400	21685958	907	907	907	907	0
384	20231031	124300	21685958	907	907	907	907	0
385	20231031	124200	21685958	907	907	907	907	0
386	20231031	124100	21685958	907	907	907	907	10
387	20231031	124000	21676888	906	906	906	906	300
388	20231031	123900	21405088	906	906	906	906	0
389	20231031	123800	21405088	906	906	906	906	50
390	20231031	123700	21359788	906	906	906	906	0
391	20231031	123600	21359788	906	906	906	906	0
392	20231031	123500	21359788	906	906	906	906	0
393	20231031	123400	21359788	906	906	906	906	67
394	20231031	123300	21299086	906	906	906	906	0
395	20231031	123200	21299086	906	906	906	906	0
396	20231031	123100	21299086	906	906	906	906	0
397	20231031	123000	21299086	906	906	906	906	0
398	20231031	122900	21299086	906	906	906	906	0
399	20231031	122800	21299086	906	906	906	906	2
400	20231031	122700	21297274	907	907	907	907	0
401	20231031	122600	21297274	907	907	907	907	0
402	20231031	122500	21297274	907	907	907	907	0
403	20231031	122400	21297274	907	907	907	907	2
404	20231031	122300	21295460	907	907	907	907	0
405	20231031	122200	21295460	907	907	907	907	0
406	20231031	122100	21295460	907	907	907	907	7
407	20231031	122000	21289111	907	907	907	907	0
408	20231031	121900	21289111	907	907	907	907	1
409	20231031	121800	21288204	906	906	906	906	0
410	20231031	121700	21288204	906	906	906	906	0
411	20231031	121600	21288204	906	906	906	906	0
412	20231031	121500	21288204	906	906	906	906	101
413	20231031	121400	21196698	906	906	906	906	0
414	20231031	121300	21196698	906	906	906	906	0
415	20231031	121200	21196698	906	906	906	906	0
416	20231031	121100	21196698	906	906	906	906	0
417	20231031	121000	21196698	906	906	906	906	1
418	20231031	120900	21195792	910	910	910	910	0
419	20231031	120800	21195792	910	910	910	910	0
420	20231031	120700	21195792	910	910	910	910	0
421	20231031	120600	21195792	910	910	910	910	0
422	20231031	120500	21195792	910	910	910	910	0
423	20231031	120400	21195792	910	910	910	910	1
424	20231031	120300	21194882	906	906	906	906	0
425	20231031	120200	21194882	906	906	906	906	0
426	20231031	120100	21194882	906	906	906	906	0
427	20231031	120000	21194882	906	906	906	906	100
428	20231031	115900	21104282	906	906	906	906	6288
429	20231031	115800	15407354	905	905	905	905	0
430	20231031	115700	15407354	905	905	905	905	0
431	20231031	115600	15407354	905	905	905	905	17
432	20231031	115500	15391969	905	905	905	905	0
433	20231031	115400	15391969	905	905	905	905	16
434	20231031	115300	15377489	906	906	906	906	0
435	20231031	115200	15377489	906	906	906	906	0
436	20231031	115100	15377489	906	906	906	906	0
437	20231031	115000	15377489	906	906	906	906	10
438	20231031	114900	15368429	906	906	906	906	11
439	20231031	114800	15358463	906	906	906	905	23
440	20231031	114700	15337628	905	906	906	905	163
441	20231031	114600	15190103	906	906	906	906	0
442	20231031	114500	15190103	906	906	906	906	300
443	20231031	114400	14918303	910	910	910	910	7
444	20231031	114300	14911933	910	907	910	906	1654
445	20231031	114200	13413297	907	910	910	907	52
446	20231031	114100	13366130	906	906	906	906	0
447	20231031	114000	13366130	906	906	906	906	0
448	20231031	113900	13366130	906	906	906	906	0
449	20231031	113800	13366130	906	906	906	906	0
450	20231031	113700	13366130	906	906	906	906	0
451	20231031	113600	13366130	906	906	906	906	0
452	20231031	113500	13366130	906	906	906	906	0
453	20231031	113400	13366130	906	906	906	906	117
454	20231031	113300	13260128	907	909	910	907	276
455	20231031	113200	13009790	908	908	908	908	500
456	20231031	113100	12555790	910	908	910	908	105
457	20231031	113000	12460250	910	910	910	910	510
458	20231031	112900	11996150	910	907	910	907	14
459	20231031	112800	11983422	907	910	910	907	210
460	20231031	112700	11792839	908	910	910	908	116
461	20231031	112600	11687483	909	910	910	909	544
462	20231031	112500	11192782	910	910	910	910	0
463	20231031	112400	11192782	910	911	911	910	71
464	20231031	112300	11128151	910	910	910	910	115
465	20231031	112200	11023501	914	914	914	914	1
466	20231031	112100	11022587	911	914	914	911	396
467	20231031	112000	10661401	909	909	909	909	0
468	20231031	111900	10661401	909	909	909	909	0
469	20231031	111800	10661401	909	909	909	909	0
470	20231031	111700	10661401	909	909	909	909	452
471	20231031	111600	10250533	914	914	914	914	1
472	20231031	111500	10249619	908	908	908	908	0
473	20231031	111400	10249619	908	911	911	908	1000
474	20231031	111300	9339678	912	913	913	912	11
475	20231031	111200	9329645	912	912	912	912	1
476	20231031	111100	9328733	910	910	910	910	0
477	20231031	111000	9328733	910	910	910	910	215
478	20231031	110900	9133083	910	910	910	910	2
479	20231031	110800	9131263	914	914	914	914	10
480	20231031	110700	9122123	914	914	914	912	672
481	20231031	110600	8508777	914	914	914	914	0
482	20231031	110500	8508777	914	914	914	914	0
483	20231031	110400	8508777	914	914	914	914	11
484	20231031	110300	8498723	918	918	918	918	0
485	20231031	110200	8498723	918	918	918	918	0
486	20231031	110100	8498723	918	918	918	918	0
487	20231031	110000	8498723	918	918	918	918	0
488	20231031	105900	8498723	918	918	918	918	0
489	20231031	105800	8498723	918	918	918	918	0
490	20231031	105700	8498723	918	918	918	918	1
491	20231031	105600	8497805	918	918	918	918	0
492	20231031	105500	8497805	918	918	918	918	0
493	20231031	105400	8497805	918	918	918	918	0
494	20231031	105300	8497805	918	918	918	918	0
495	20231031	105200	8497805	918	914	918	914	1418
496	20231031	105100	7201721	915	918	918	915	23
497	20231031	105000	7180647	919	919	919	919	0
498	20231031	104900	7180647	919	919	919	919	0
499	20231031	104800	7180647	919	919	919	919	0
500	20231031	104700	7180647	919	919	919	919	0
501	20231031	104600	7180647	919	919	919	919	1
502	20231031	104500	7179728	919	919	919	919	0
503	20231031	104400	7179728	919	921	921	919	3
504	20231031	104300	7176968	924	924	924	924	0
505	20231031	104200	7176968	924	924	924	924	0
506	20231031	104100	7176968	924	924	924	924	0
507	20231031	104000	7176968	924	924	924	924	0
508	20231031	103900	7176968	924	924	924	924	0
509	20231031	103800	7176968	924	918	925	918	1210
510	20231031	103700	6060058	918	918	918	918	10
511	20231031	103600	6050878	918	918	918	918	10
512	20231031	103500	6041698	920	920	920	920	0
513	20231031	103400	6041698	920	920	920	920	10
514	20231031	103300	6032498	920	920	920	920	10
515	20231031	103200	6023298	915	915	915	915	16
516	20231031	103100	6008658	915	915	915	915	0
517	20231031	103000	6008658	915	915	915	915	4
518	20231031	102900	6004998	914	914	914	914	0
519	20231031	102800	6004998	914	914	914	914	0
520	20231031	102700	6004998	914	914	914	914	0
521	20231031	102600	6004998	914	914	914	914	0
522	20231031	102500	6004998	914	914	914	914	0
523	20231031	102400	6004998	914	914	914	914	0
524	20231031	102300	6004998	914	914	914	914	10
525	20231031	102200	5995858	922	922	922	922	0
526	20231031	102100	5995858	922	922	922	922	0
527	20231031	102000	5995858	922	922	922	922	0
528	20231031	101900	5995858	922	922	922	922	10
529	20231031	101800	5986638	923	923	923	923	10
530	20231031	101700	5977408	923	923	923	923	10
531	20231031	101600	5968178	915	915	915	915	31
532	20231031	101500	5939813	925	925	925	925	0
533	20231031	101400	5939813	925	925	925	925	10
534	20231031	101300	5930563	925	916	925	916	18
535	20231031	101200	5913985	926	926	926	926	0
536	20231031	101100	5913985	926	926	926	926	10
537	20231031	101000	5904725	918	918	918	918	1
538	20231031	100900	5903807	928	928	928	928	10
539	20231031	100800	5894527	929	929	929	929	0
540	20231031	100700	5894527	929	919	929	918	310
541	20231031	100600	5609836	930	930	930	930	0
542	20231031	100500	5609836	930	930	930	930	0
543	20231031	100400	5609836	930	930	930	930	10
544	20231031	100300	5600536	930	930	930	930	10
545	20231031	100200	5591236	932	932	932	932	0
546	20231031	100100	5591236	932	932	932	932	0
547	20231031	100000	5591236	932	932	932	932	10
548	20231031	095900	5581916	932	921	932	916	759
549	20231031	095800	4886274	916	916	916	916	0
550	20231031	095700	4886274	916	916	916	916	0
551	20231031	095600	4886274	916	916	916	916	0
552	20231031	095500	4886274	916	916	916	916	0
553	20231031	095400	4886274	916	916	916	916	0
554	20231031	095300	4886274	916	924	924	916	314
555	20231031	095200	4597305	935	935	935	935	0
556	20231031	095100	4597305	935	935	935	935	0
557	20231031	095000	4597305	935	935	935	935	1
558	20231031	094900	4596370	935	935	935	935	299
559	20231031	094800	4316805	935	935	935	935	0
560	20231031	094700	4316805	935	935	935	935	0
561	20231031	094600	4316805	935	934	935	934	10
562	20231031	094500	4307456	935	935	935	935	10
563	20231031	094400	4298106	935	934	935	934	10
564	20231031	094300	4288758	935	935	935	935	10
565	20231031	094200	4279408	935	935	935	935	10
566	20231031	094100	4270058	935	935	935	935	20
567	20231031	094000	4251358	925	935	935	925	11
568	20231031	093900	4241083	935	935	935	935	10
569	20231031	093800	4231733	926	936	936	926	40
570	20231031	093700	4194593	936	936	936	936	10
571	20231031	093600	4185233	936	936	936	936	10
572	20231031	093500	4175873	936	936	936	936	10
573	20231031	093400	4166513	936	936	936	936	13
574	20231031	093300	4154345	936	935	936	935	20
575	20231031	093200	4135628	936	936	936	936	10
576	20231031	093100	4126268	936	927	936	927	16
577	20231031	093000	4111302	936	936	936	936	10
578	20231031	092900	4101942	936	936	936	936	10
579	20231031	092800	4092582	936	936	936	936	10
580	20231031	092700	4083222	936	934	936	934	2810
581	20231031	092600	1454521	934	934	934	934	10
582	20231031	092500	1445181	934	935	935	934	20
583	20231031	092400	1426491	936	936	936	936	11
584	20231031	092300	1416195	936	935	936	935	808
585	20231031	092200	660705	935	935	935	935	10
586	20231031	092100	651355	935	935	935	935	11
587	20231031	092000	641070	935	935	935	935	10
588	20231031	091900	631720	935	935	935	935	10
589	20231031	091800	622370	935	935	935	935	10
590	20231031	091700	613020	935	935	935	935	10
591	20231031	091600	603670	935	934	935	934	20
592	20231031	091500	584989	934	934	934	934	11
593	20231031	091400	574715	935	935	935	935	10
594	20231031	091300	565365	935	935	935	935	10
595	20231031	091200	556015	935	935	935	935	10
596	20231031	091100	546665	935	935	935	935	10
597	20231031	091000	537315	935	935	935	935	10
598	20231031	090900	527965	935	935	935	935	10
599	20231031	090800	518615	935	935	935	935	11
600	20231031	090700	508330	935	935	935	935	10
601	20231031	090600	498980	936	936	936	936	20
602	20231031	090500	480260	937	937	937	937	10
603	20231031	090400	470890	923	923	923	923	71
604	20231031	090300	405357	923	923	923	923	429
605	20231031	090200	9390	939	939	939	939	0
606	20231031	090100	9390	939	939	939	939	0
607	20231031	090000	9390	939	939	939	939	10