KissMeData/040350/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	192300	133619176	484	484	484	484	401
3	20231031	192200	133619176	484	484	484	484	0
4	20231031	192100	133619176	484	484	484	484	0
5	20231031	192000	133619176	484	484	484	484	0
6	20231031	191900	133619176	484	484	484	484	0
7	20231031	191800	133619176	484	484	484	484	0
8	20231031	191700	133619176	484	484	484	484	0
9	20231031	191600	133619176	484	484	484	484	0
10	20231031	191500	133619176	484	484	484	484	0
11	20231031	191400	133619176	484	484	484	484	0
12	20231031	191300	133619176	484	484	484	484	0
13	20231031	191200	133619176	484	484	484	484	0
14	20231031	191100	133619176	484	484	484	484	0
15	20231031	191000	133619176	484	484	484	484	0
16	20231031	190900	133619176	484	484	484	484	0
17	20231031	190800	133619176	484	484	484	484	0
18	20231031	190700	133619176	484	484	484	484	0
19	20231031	190600	133619176	484	484	484	484	0
20	20231031	190500	133619176	484	484	484	484	0
21	20231031	190400	133619176	484	484	484	484	0
22	20231031	190300	133619176	484	484	484	484	0
23	20231031	190200	133619176	484	484	484	484	0
24	20231031	190100	133619176	484	484	484	484	0
25	20231031	190000	133619176	484	484	484	484	0
26	20231031	185900	133619176	484	484	484	484	0
27	20231031	185800	133619176	484	484	484	484	0
28	20231031	185700	133619176	484	484	484	484	0
29	20231031	185600	133619176	484	484	484	484	0
30	20231031	185500	133619176	484	484	484	484	0
31	20231031	185400	133619176	484	484	484	484	0
32	20231031	185300	133619176	484	484	484	484	401
33	20231031	185200	133619176	484	484	484	484	0
34	20231031	185100	133619176	484	484	484	484	0
35	20231031	185000	133619176	484	484	484	484	0
36	20231031	184900	133619176	484	484	484	484	0
37	20231031	184800	133619176	484	484	484	484	0
38	20231031	184700	133619176	484	484	484	484	0
39	20231031	184600	133619176	484	484	484	484	0
40	20231031	184500	133619176	484	484	484	484	0
41	20231031	184400	133619176	484	484	484	484	0
42	20231031	184300	133619176	484	484	484	484	0
43	20231031	184200	133619176	484	484	484	484	0
44	20231031	184100	133619176	484	484	484	484	0
45	20231031	184000	133619176	484	484	484	484	0
46	20231031	183900	133619176	484	484	484	484	0
47	20231031	183800	133619176	484	484	484	484	0
48	20231031	183700	133619176	484	484	484	484	0
49	20231031	183600	133619176	484	484	484	484	0
50	20231031	183500	133619176	484	484	484	484	0
51	20231031	183400	133619176	484	484	484	484	0
52	20231031	183300	133619176	484	484	484	484	0
53	20231031	183200	133619176	484	484	484	484	0
54	20231031	183100	133619176	484	484	484	484	0
55	20231031	183000	133619176	484	484	484	484	0
56	20231031	182900	133619176	484	484	484	484	0
57	20231031	182800	133619176	484	484	484	484	0
58	20231031	182700	133619176	484	484	484	484	0
59	20231031	182600	133619176	484	484	484	484	0
60	20231031	182500	133619176	484	484	484	484	0
61	20231031	182400	133619176	484	484	484	484	0
62	20231031	182300	133619176	484	484	484	484	401
63	20231031	182200	133619176	484	484	484	484	0
64	20231031	182100	133619176	484	484	484	484	0
65	20231031	182000	133619176	484	484	484	484	0
66	20231031	181900	133619176	484	484	484	484	0
67	20231031	181800	133619176	484	484	484	484	0
68	20231031	181700	133619176	484	484	484	484	0
69	20231031	181600	133619176	484	484	484	484	0
70	20231031	181500	133619176	484	484	484	484	0
71	20231031	181400	133619176	484	484	484	484	0
72	20231031	181300	133619176	484	484	484	484	0
73	20231031	181200	133619176	484	484	484	484	0
74	20231031	181100	133619176	484	484	484	484	0
75	20231031	181000	133619176	484	484	484	484	0
76	20231031	180900	133619176	484	484	484	484	0
77	20231031	180800	133619176	484	484	484	484	0
78	20231031	180700	133619176	484	484	484	484	0
79	20231031	180600	133619176	484	484	484	484	0
80	20231031	180500	133619176	484	484	484	484	0
81	20231031	180400	133619176	484	484	484	484	0
82	20231031	180300	133619176	484	484	484	484	0
83	20231031	180200	133619176	484	484	484	484	0
84	20231031	180100	133619176	484	484	484	484	0
85	20231031	180000	133619176	484	484	484	484	0
86	20231031	175900	133619176	484	484	484	484	0
87	20231031	175800	133619176	484	484	484	484	0
88	20231031	175700	133619176	484	484	484	484	0
89	20231031	175600	133619176	484	484	484	484	0
90	20231031	175500	133619176	484	484	484	484	0
91	20231031	175400	133619176	484	484	484	484	0
92	20231031	175300	133619176	484	484	484	484	401
93	20231031	175200	133619176	484	484	484	484	0
94	20231031	175100	133619176	484	484	484	484	0
95	20231031	175000	133619176	484	484	484	484	0
96	20231031	174900	133619176	484	484	484	484	0
97	20231031	174800	133619176	484	484	484	484	0
98	20231031	174700	133619176	484	484	484	484	0
99	20231031	174600	133619176	484	484	484	484	0
100	20231031	174500	133619176	484	484	484	484	0
101	20231031	174400	133619176	484	484	484	484	0
102	20231031	174300	133619176	484	484	484	484	0
103	20231031	174200	133619176	484	484	484	484	0
104	20231031	174100	133619176	484	484	484	484	0
105	20231031	174000	133619176	484	484	484	484	0
106	20231031	173900	133619176	484	484	484	484	0
107	20231031	173800	133619176	484	484	484	484	0
108	20231031	173700	133619176	484	484	484	484	0
109	20231031	173600	133619176	484	484	484	484	0
110	20231031	173500	133619176	484	484	484	484	0
111	20231031	173400	133619176	484	484	484	484	0
112	20231031	173300	133619176	484	484	484	484	0
113	20231031	173200	133619176	484	484	484	484	0
114	20231031	173100	133619176	484	484	484	484	0
115	20231031	173000	133619176	484	484	484	484	0
116	20231031	172900	133619176	484	484	484	484	0
117	20231031	172800	133619176	484	484	484	484	0
118	20231031	172700	133619176	484	484	484	484	0
119	20231031	172600	133619176	484	484	484	484	0
120	20231031	172500	133619176	484	484	484	484	0
121	20231031	172400	133619176	484	484	484	484	0
122	20231031	172300	133619176	484	484	484	484	401
123	20231031	172200	133619176	484	484	484	484	0
124	20231031	172100	133619176	484	484	484	484	0
125	20231031	172000	133619176	484	484	484	484	0
126	20231031	171900	133619176	484	484	484	484	0
127	20231031	171800	133619176	484	484	484	484	0
128	20231031	171700	133619176	484	484	484	484	0
129	20231031	171600	133619176	484	484	484	484	0
130	20231031	171500	133619176	484	484	484	484	0
131	20231031	171400	133619176	484	484	484	484	0
132	20231031	171300	133619176	484	484	484	484	0
133	20231031	171200	133619176	484	484	484	484	0
134	20231031	171100	133619176	484	484	484	484	0
135	20231031	171000	133619176	484	484	484	484	0
136	20231031	170900	133619176	484	484	484	484	0
137	20231031	170800	133619176	484	484	484	484	0
138	20231031	170700	133619176	484	484	484	484	0
139	20231031	170600	133619176	484	484	484	484	0
140	20231031	170500	133619176	484	484	484	484	0
141	20231031	170400	133619176	484	484	484	484	0
142	20231031	170300	133619176	484	484	484	484	0
143	20231031	170200	133619176	484	484	484	484	0
144	20231031	170100	133619176	484	484	484	484	0
145	20231031	170000	133619176	484	484	484	484	0
146	20231031	165900	133619176	484	484	484	484	0
147	20231031	165800	133619176	484	484	484	484	0
148	20231031	165700	133619176	484	484	484	484	0
149	20231031	165600	133619176	484	484	484	484	0
150	20231031	165500	133619176	484	484	484	484	0
151	20231031	165400	133619176	484	484	484	484	0
152	20231031	165300	133619176	484	484	484	484	401
153	20231031	165200	133619176	484	484	484	484	0
154	20231031	165100	133619176	484	484	484	484	0
155	20231031	165000	133619176	484	484	484	484	0
156	20231031	164900	133619176	484	484	484	484	0
157	20231031	164800	133619176	484	484	484	484	0
158	20231031	164700	133619176	484	484	484	484	0
159	20231031	164600	133619176	484	484	484	484	0
160	20231031	164500	133619176	484	484	484	484	0
161	20231031	164400	133619176	484	484	484	484	0
162	20231031	164300	133619176	484	484	484	484	0
163	20231031	164200	133619176	484	484	484	484	0
164	20231031	164100	133619176	484	484	484	484	0
165	20231031	164000	133619176	484	484	484	484	0
166	20231031	163900	133619176	484	484	484	484	0
167	20231031	163800	133619176	484	484	484	484	0
168	20231031	163700	133619176	484	484	484	484	0
169	20231031	163600	133619176	484	484	484	484	0
170	20231031	163500	133619176	484	484	484	484	0
171	20231031	163400	133619176	484	484	484	484	0
172	20231031	163300	133619176	484	484	484	484	0
173	20231031	163200	133619176	484	484	484	484	0
174	20231031	163100	133619176	484	484	484	484	0
175	20231031	163000	133619176	484	484	484	484	0
176	20231031	162900	133619176	484	484	484	484	0
177	20231031	162800	133619176	484	484	484	484	0
178	20231031	162700	133619176	484	484	484	484	0
179	20231031	162600	133619176	484	484	484	484	0
180	20231031	162500	133619176	484	484	484	484	0
181	20231031	162400	133619176	484	484	484	484	0
182	20231031	162300	133619176	484	484	484	484	401
183	20231031	162200	133619176	484	484	484	484	0
184	20231031	162100	133619176	484	484	484	484	0
185	20231031	162000	133619176	484	484	484	484	0
186	20231031	161900	133619176	484	484	484	484	0
187	20231031	161800	133619176	484	484	484	484	0
188	20231031	161700	133619176	484	484	484	484	0
189	20231031	161600	133619176	484	484	484	484	0
190	20231031	161500	133619176	484	484	484	484	0
191	20231031	161400	133619176	484	484	484	484	0
192	20231031	161300	133619176	484	484	484	484	0
193	20231031	161200	133619176	484	484	484	484	0
194	20231031	161100	133619176	484	484	484	484	0
195	20231031	161000	133619176	484	484	484	484	0
196	20231031	160900	133619176	484	484	484	484	0
197	20231031	160800	133619176	484	484	484	484	0
198	20231031	160700	133619176	484	484	484	484	0
199	20231031	160600	133619176	484	484	484	484	0
200	20231031	160500	133619176	484	484	484	484	0
201	20231031	160400	133619176	484	484	484	484	0
202	20231031	160300	133619176	484	484	484	484	0
203	20231031	160200	133619176	484	484	484	484	0
204	20231031	160100	133619176	484	484	484	484	0
205	20231031	160000	133619176	484	484	484	484	0
206	20231031	155900	133619176	484	484	484	484	0
207	20231031	155800	133619176	484	484	484	484	0
208	20231031	155700	133619176	484	484	484	484	0
209	20231031	155600	133619176	484	484	484	484	0
210	20231031	155500	133619176	484	484	484	484	0
211	20231031	155400	133619176	484	484	484	484	0
212	20231031	155300	133619176	484	484	484	484	401
213	20231031	155200	133619176	484	484	484	484	0
214	20231031	155100	133619176	484	484	484	484	0
215	20231031	155000	133619176	484	484	484	484	0
216	20231031	154900	133619176	484	484	484	484	0
217	20231031	154800	133619176	484	484	484	484	0
218	20231031	154700	133619176	484	484	484	484	0
219	20231031	154600	133619176	484	484	484	484	0
220	20231031	154500	133619176	484	484	484	484	0
221	20231031	154400	133619176	484	484	484	484	0
222	20231031	154300	133619176	484	484	484	484	0
223	20231031	154200	133619176	484	484	484	484	0
224	20231031	154100	133619176	484	484	484	484	0
225	20231031	154000	133619176	484	484	484	484	0
226	20231031	153900	133619176	484	484	484	484	0
227	20231031	153800	133619176	484	484	484	484	0
228	20231031	153700	133619176	484	484	484	484	0
229	20231031	153600	133619176	484	484	484	484	0
230	20231031	153500	133619176	484	484	484	484	0
231	20231031	153400	133619176	484	484	484	484	0
232	20231031	153300	133619176	484	484	484	484	0
233	20231031	153200	133619176	484	484	484	484	0
234	20231031	153100	133619176	484	484	484	484	0
235	20231031	153000	133619176	484	484	484	484	401
236	20231031	152900	133425092	481	481	481	481	0
237	20231031	152800	133425092	481	481	481	481	0
238	20231031	152700	133425092	481	481	481	481	0
239	20231031	152600	133425092	481	481	481	481	0
240	20231031	152500	133425092	481	481	481	481	0
241	20231031	152400	133425092	481	481	481	481	0
242	20231031	152300	133425092	481	481	481	481	0
243	20231031	152200	133425092	481	481	481	481	0
244	20231031	152100	133425092	481	481	481	481	0
245	20231031	152000	133425092	481	481	481	481	0
246	20231031	151900	133425092	481	481	481	481	7369
247	20231031	151800	129880603	481	481	481	481	600
248	20231031	151700	129592003	481	478	481	477	1434
249	20231031	151600	128907840	479	478	479	478	894
250	20231031	151500	128480505	478	478	478	478	0
251	20231031	151400	128480505	478	478	478	477	310
252	20231031	151300	128332525	479	479	479	479	0
253	20231031	151200	128332525	479	478	479	478	41
254	20231031	151100	128312926	477	477	477	477	1764
255	20231031	151000	127471498	477	477	477	477	0
256	20231031	150900	127471498	477	477	477	477	1
257	20231031	150800	127471021	476	475	476	475	2259
258	20231031	150700	126395896	477	477	477	477	0
259	20231031	150600	126395896	477	477	477	477	0
260	20231031	150500	126395896	477	477	477	477	0
261	20231031	150400	126395896	477	476	477	472	2625
262	20231031	150300	125154368	476	476	476	476	0
263	20231031	150200	125154368	476	476	476	476	123
264	20231031	150100	125095820	478	478	478	478	0
265	20231031	150000	125095820	478	477	478	477	9
266	20231031	145900	125091526	477	477	477	477	0
267	20231031	145800	125091526	477	477	477	477	2
268	20231031	145700	125090572	477	477	477	477	1
269	20231031	145600	125090095	476	476	476	476	175
270	20231031	145500	125006795	476	476	476	476	199
271	20231031	145400	124912071	476	476	476	476	0
272	20231031	145300	124912071	476	476	476	476	0
273	20231031	145200	124912071	476	476	476	476	0
274	20231031	145100	124912071	476	476	476	476	0
275	20231031	145000	124912071	476	476	476	476	0
276	20231031	144900	124912071	476	476	476	476	0
277	20231031	144800	124912071	476	476	476	476	0
278	20231031	144700	124912071	476	476	478	475	9
279	20231031	144600	124907789	478	478	478	478	0
280	20231031	144500	124907789	478	475	478	475	301
281	20231031	144400	124764811	478	477	478	477	302
282	20231031	144300	124620756	478	478	478	478	108
283	20231031	144200	124569132	478	475	478	475	1705
284	20231031	144100	123756373	475	475	475	475	0
285	20231031	144000	123756373	475	475	475	475	0
286	20231031	143900	123756373	475	475	475	475	0
287	20231031	143800	123756373	475	475	475	475	0
288	20231031	143700	123756373	475	475	475	475	1
289	20231031	143600	123755898	476	476	476	476	0
290	20231031	143500	123755898	476	476	476	476	0
291	20231031	143400	123755898	476	476	476	476	1
292	20231031	143300	123755422	471	473	473	471	5000
293	20231031	143200	121398987	478	478	478	478	0
294	20231031	143100	121398987	478	478	478	478	0
295	20231031	143000	121398987	478	478	478	478	1
296	20231031	142900	121398509	478	478	478	478	0
297	20231031	142800	121398509	478	478	478	478	0
298	20231031	142700	121398509	478	475	478	472	7020
299	20231031	142600	118083500	481	481	481	481	0
300	20231031	142500	118083500	481	481	481	481	0
301	20231031	142400	118083500	481	481	481	481	0
302	20231031	142300	118083500	481	481	481	481	0
303	20231031	142200	118083500	481	481	481	481	0
304	20231031	142100	118083500	481	481	481	481	0
305	20231031	142000	118083500	481	481	481	481	0
306	20231031	141900	118083500	481	481	481	481	0
307	20231031	141800	118083500	481	481	481	481	0
308	20231031	141700	118083500	481	481	481	481	0
309	20231031	141600	118083500	481	481	481	481	0
310	20231031	141500	118083500	481	481	481	481	0
311	20231031	141400	118083500	481	481	481	481	0
312	20231031	141300	118083500	481	481	481	481	0
313	20231031	141200	118083500	481	481	481	481	0
314	20231031	141100	118083500	481	481	481	481	0
315	20231031	141000	118083500	481	481	481	481	0
316	20231031	140900	118083500	481	481	481	481	0
317	20231031	140800	118083500	481	481	481	481	0
318	20231031	140700	118083500	481	481	481	481	0
319	20231031	140600	118083500	481	481	481	481	0
320	20231031	140500	118083500	481	481	481	481	0
321	20231031	140400	118083500	481	480	481	480	50
322	20231031	140300	118059468	475	475	475	475	397
323	20231031	140200	117870893	480	480	480	480	1
324	20231031	140100	117870413	475	475	475	475	10
325	20231031	140000	117865663	481	481	481	481	0
326	20231031	135900	117865663	481	480	481	480	10000
327	20231031	135800	113056063	481	481	481	481	0
328	20231031	135700	113056063	481	481	481	481	0
329	20231031	135600	113056063	481	481	481	481	0
330	20231031	135500	113056063	481	481	481	481	0
331	20231031	135400	113056063	481	481	481	481	0
332	20231031	135300	113056063	481	481	481	481	10000
333	20231031	135200	108246063	481	481	481	481	0
334	20231031	135100	108246063	481	481	481	481	0
335	20231031	135000	108246063	481	481	481	481	0
336	20231031	134900	108246063	481	479	481	479	3000
337	20231031	134800	106804181	479	479	479	479	0
338	20231031	134700	106804181	479	479	479	479	0
339	20231031	134600	106804181	479	479	479	479	0
340	20231031	134500	106804181	479	478	479	478	100
341	20231031	134400	106756352	478	478	478	478	0
342	20231031	134300	106756352	478	478	478	478	10
343	20231031	134200	106751572	478	478	478	478	0
344	20231031	134100	106751572	478	478	478	478	0
345	20231031	134000	106751572	478	478	478	478	0
346	20231031	133900	106751572	478	478	478	478	0
347	20231031	133800	106751572	478	473	478	473	119
348	20231031	133700	106695280	479	479	479	479	0
349	20231031	133600	106695280	479	479	479	479	0
350	20231031	133500	106695280	479	479	479	479	17
351	20231031	133400	106687137	479	479	479	479	2
352	20231031	133300	106686179	479	479	479	479	0
353	20231031	133200	106686179	479	479	479	479	65
354	20231031	133100	106655044	479	479	479	479	0
355	20231031	133000	106655044	479	479	479	479	0
356	20231031	132900	106655044	479	479	479	479	0
357	20231031	132800	106655044	479	479	479	479	0
358	20231031	132700	106655044	479	479	479	479	0
359	20231031	132600	106655044	479	479	479	479	0
360	20231031	132500	106655044	479	479	479	479	0
361	20231031	132400	106655044	479	479	479	479	0
362	20231031	132300	106655044	479	479	479	479	0
363	20231031	132200	106655044	479	479	479	479	0
364	20231031	132100	106655044	479	479	479	479	0
365	20231031	132000	106655044	479	479	479	479	0
366	20231031	131900	106655044	479	479	479	479	0
367	20231031	131800	106655044	479	479	479	479	0
368	20231031	131700	106655044	479	479	479	479	0
369	20231031	131600	106655044	479	479	479	479	0
370	20231031	131500	106655044	479	479	479	479	0
371	20231031	131400	106655044	479	479	479	479	0
372	20231031	131300	106655044	479	479	479	479	0
373	20231031	131200	106655044	479	479	479	479	0
374	20231031	131100	106655044	479	479	479	479	0
375	20231031	131000	106655044	479	479	479	479	0
376	20231031	130900	106655044	479	479	479	479	0
377	20231031	130800	106655044	479	479	479	479	0
378	20231031	130700	106655044	479	479	479	479	0
379	20231031	130600	106655044	479	479	479	479	0
380	20231031	130500	106655044	479	479	479	479	0
381	20231031	130400	106655044	479	479	479	479	0
382	20231031	130300	106655044	479	476	479	476	2001
383	20231031	130200	105702565	479	479	479	479	1
384	20231031	130100	105702086	473	473	473	473	18
385	20231031	130000	105693572	479	479	479	479	0
386	20231031	125900	105693572	479	479	479	479	0
387	20231031	125800	105693572	479	479	479	479	0
388	20231031	125700	105693572	479	479	479	479	0
389	20231031	125600	105693572	479	476	479	476	725
390	20231031	125500	105347800	473	473	473	473	5140
391	20231031	125400	102916580	478	478	478	478	0
392	20231031	125300	102916580	478	478	478	478	0
393	20231031	125200	102916580	478	478	478	478	0
394	20231031	125100	102916580	478	478	478	478	20
395	20231031	125000	102907020	473	473	473	473	433
396	20231031	124900	102702211	473	475	475	473	10
397	20231031	124800	102697474	475	475	475	475	2000
398	20231031	124700	101747474	478	478	478	478	102
399	20231031	124600	101698718	478	478	478	478	0
400	20231031	124500	101698718	478	478	478	478	0
401	20231031	124400	101698718	478	478	478	478	0
402	20231031	124300	101698718	478	478	478	478	1
403	20231031	124200	101698240	478	478	478	478	20
404	20231031	124100	101688680	479	479	479	479	0
405	20231031	124000	101688680	479	479	479	479	0
406	20231031	123900	101688680	479	479	479	479	0
407	20231031	123800	101688680	479	479	479	479	2
408	20231031	123700	101687722	479	479	479	479	15
409	20231031	123600	101680537	479	479	479	479	0
410	20231031	123500	101680537	479	479	479	479	0
411	20231031	123400	101680537	479	476	479	476	341
412	20231031	123300	101518189	473	473	473	473	291
413	20231031	123200	101380546	476	476	476	476	0
414	20231031	123100	101380546	476	476	476	476	0
415	20231031	123000	101380546	476	476	476	476	0
416	20231031	122900	101380546	476	476	476	476	0
417	20231031	122800	101380546	476	476	476	476	0
418	20231031	122700	101380546	476	476	476	476	0
419	20231031	122600	101380546	476	476	476	476	0
420	20231031	122500	101380546	476	476	476	476	1
421	20231031	122400	101380070	474	474	474	474	12
422	20231031	122300	101374382	477	477	477	477	0
423	20231031	122200	101374382	477	477	477	477	0
424	20231031	122100	101374382	477	477	477	477	0
425	20231031	122000	101374382	477	477	477	477	0
426	20231031	121900	101374382	477	477	477	477	0
427	20231031	121800	101374382	477	477	477	477	4
428	20231031	121700	101372474	477	477	477	477	0
429	20231031	121600	101372474	477	477	477	477	1
430	20231031	121500	101371997	475	475	475	475	181
431	20231031	121400	101286022	477	477	477	477	0
432	20231031	121300	101286022	477	477	477	477	0
433	20231031	121200	101286022	477	477	477	477	0
434	20231031	121100	101286022	477	477	477	477	0
435	20231031	121000	101286022	477	477	477	477	0
436	20231031	120900	101286022	477	477	477	477	2914
437	20231031	120800	99896044	479	479	479	479	0
438	20231031	120700	99896044	479	479	479	479	0
439	20231031	120600	99896044	479	479	479	479	0
440	20231031	120500	99896044	479	479	479	479	0
441	20231031	120400	99896044	479	479	479	479	2
442	20231031	120300	99895086	479	479	479	479	0
443	20231031	120200	99895086	479	479	479	479	0
444	20231031	120100	99895086	479	479	479	479	0
445	20231031	120000	99895086	479	479	479	479	0
446	20231031	115900	99895086	479	479	479	479	0
447	20231031	115800	99895086	479	479	479	479	0
448	20231031	115700	99895086	479	479	479	479	0
449	20231031	115600	99895086	479	479	479	479	0
450	20231031	115500	99895086	479	479	479	479	0
451	20231031	115400	99895086	479	479	479	479	0
452	20231031	115300	99895086	479	479	479	479	0
453	20231031	115200	99895086	479	479	479	479	0
454	20231031	115100	99895086	479	479	479	479	0
455	20231031	115000	99895086	479	479	479	479	0
456	20231031	114900	99895086	479	479	479	479	0
457	20231031	114800	99895086	479	479	479	479	0
458	20231031	114700	99895086	479	479	479	479	0
459	20231031	114600	99895086	479	479	479	479	0
460	20231031	114500	99895086	479	479	479	479	0
461	20231031	114400	99895086	479	479	479	479	0
462	20231031	114300	99895086	479	479	479	479	0
463	20231031	114200	99895086	479	479	479	479	505
464	20231031	114100	99653191	479	479	479	479	0
465	20231031	114000	99653191	479	479	479	479	0
466	20231031	113900	99653191	479	479	479	479	0
467	20231031	113800	99653191	479	479	479	479	0
468	20231031	113700	99653191	479	479	479	479	0
469	20231031	113600	99653191	479	479	479	479	0
470	20231031	113500	99653191	479	479	479	479	0
471	20231031	113400	99653191	479	479	479	479	0
472	20231031	113300	99653191	479	479	479	479	1
473	20231031	113200	99652712	473	473	473	473	0
474	20231031	113100	99652712	473	475	475	471	4500
475	20231031	113000	97526835	481	481	481	481	0
476	20231031	112900	97526835	481	481	481	481	0
477	20231031	112800	97526835	481	481	481	481	0
478	20231031	112700	97526835	481	481	481	481	0
479	20231031	112600	97526835	481	481	481	481	0
480	20231031	112500	97526835	481	481	481	481	0
481	20231031	112400	97526835	481	481	481	481	0
482	20231031	112300	97526835	481	481	481	481	0
483	20231031	112200	97526835	481	481	481	481	0
484	20231031	112100	97526835	481	481	481	481	0
485	20231031	112000	97526835	481	480	481	480	20
486	20231031	111900	97517226	480	480	480	480	0
487	20231031	111800	97517226	480	480	480	480	0
488	20231031	111700	97517226	480	480	480	480	0
489	20231031	111600	97517226	480	480	480	480	0
490	20231031	111500	97517226	480	480	480	480	0
491	20231031	111400	97517226	480	480	480	480	0
492	20231031	111300	97517226	480	480	480	480	0
493	20231031	111200	97517226	480	480	480	480	1
494	20231031	111100	97516746	474	481	481	474	10820
495	20231031	111000	92376974	485	485	485	485	0
496	20231031	110900	92376974	485	485	485	485	16
497	20231031	110800	92369214	485	485	485	485	0
498	20231031	110700	92369214	485	485	485	485	0
499	20231031	110600	92369214	485	485	485	485	0
500	20231031	110500	92369214	485	485	485	485	2
501	20231031	110400	92368244	485	485	485	485	2000
502	20231031	110300	91398244	485	485	485	485	0
503	20231031	110200	91398244	485	485	485	485	0
504	20231031	110100	91398244	485	482	485	482	278
505	20231031	110000	91264239	485	485	485	485	0
506	20231031	105900	91264239	485	485	485	485	1
507	20231031	105800	91263754	482	482	482	482	0
508	20231031	105700	91263754	482	482	482	482	747
509	20231031	105600	90903700	484	484	484	484	0
510	20231031	105500	90903700	484	484	484	484	0
511	20231031	105400	90903700	484	484	484	484	0
512	20231031	105300	90903700	484	484	484	484	0
513	20231031	105200	90903700	484	484	484	484	400
514	20231031	105100	90710100	485	485	485	485	0
515	20231031	105000	90710100	485	485	485	485	0
516	20231031	104900	90710100	485	485	485	485	0
517	20231031	104800	90710100	485	485	485	485	0
518	20231031	104700	90710100	485	485	485	485	0
519	20231031	104600	90710100	485	485	485	485	0
520	20231031	104500	90710100	485	485	485	485	0
521	20231031	104400	90710100	485	485	485	485	0
522	20231031	104300	90710100	485	485	485	485	0
523	20231031	104200	90710100	485	485	485	485	0
524	20231031	104100	90710100	485	485	485	485	0
525	20231031	104000	90710100	485	485	485	485	0
526	20231031	103900	90710100	485	485	485	485	0
527	20231031	103800	90710100	485	485	485	485	0
528	20231031	103700	90710100	485	485	485	485	0
529	20231031	103600	90710100	485	485	485	485	0
530	20231031	103500	90710100	485	485	485	485	0
531	20231031	103400	90710100	485	485	485	485	0
532	20231031	103300	90710100	485	485	485	485	0
533	20231031	103200	90710100	485	485	485	485	0
534	20231031	103100	90710100	485	485	485	485	0
535	20231031	103000	90710100	485	485	485	485	0
536	20231031	102900	90710100	485	485	485	485	0
537	20231031	102800	90710100	485	485	485	485	0
538	20231031	102700	90710100	485	485	485	485	0
539	20231031	102600	90710100	485	485	485	485	0
540	20231031	102500	90710100	485	481	485	481	100
541	20231031	102400	90661828	477	477	477	477	500
542	20231031	102300	90423328	477	477	477	477	0
543	20231031	102200	90423328	477	477	477	477	0
544	20231031	102100	90423328	477	477	477	477	0
545	20231031	102000	90423328	477	477	477	477	0
546	20231031	101900	90423328	477	478	478	477	1030
547	20231031	101800	89932017	482	482	482	482	10
548	20231031	101700	89927197	484	484	484	484	6
549	20231031	101600	89924293	484	484	484	484	5
550	20231031	101500	89921873	478	478	478	478	0
551	20231031	101400	89921873	478	479	479	478	100
552	20231031	101300	89874024	486	485	486	485	2000
553	20231031	101200	88903960	485	485	485	485	0
554	20231031	101100	88903960	485	485	485	485	0
555	20231031	101000	88903960	485	485	485	485	0
556	20231031	100900	88903960	485	484	485	484	1002
557	20231031	100800	88417992	484	484	484	484	8264
558	20231031	100700	84418216	485	485	485	485	0
559	20231031	100600	84418216	485	481	485	481	600
560	20231031	100500	84128942	481	481	481	481	450
561	20231031	100400	83912492	481	481	481	481	2000
562	20231031	100300	82950492	481	481	481	481	0
563	20231031	100200	82950492	481	481	481	481	2
564	20231031	100100	82949530	481	481	481	481	1
565	20231031	100000	82949049	481	481	481	481	0
566	20231031	095900	82949049	481	478	481	478	138
567	20231031	095800	82882965	478	478	478	478	0
568	20231031	095700	82882965	478	478	478	478	1
569	20231031	095600	82882487	481	481	481	481	0
570	20231031	095500	82882487	481	481	481	481	0
571	20231031	095400	82882487	481	481	481	481	0
572	20231031	095300	82882487	481	481	481	481	0
573	20231031	095200	82882487	481	481	481	481	0
574	20231031	095100	82882487	481	481	481	481	0
575	20231031	095000	82882487	481	481	481	481	0
576	20231031	094900	82882487	481	481	481	481	100
577	20231031	094800	82834387	481	481	481	481	0
578	20231031	094700	82834387	481	481	481	481	0
579	20231031	094600	82834387	481	481	481	481	0
580	20231031	094500	82834387	481	478	481	478	110
581	20231031	094400	82781666	476	477	477	476	874
582	20231031	094300	82364873	476	476	476	476	150
583	20231031	094200	82293473	478	478	478	478	0
584	20231031	094100	82293473	478	478	478	478	0
585	20231031	094000	82293473	478	478	478	478	0
586	20231031	093900	82293473	478	478	478	478	0
587	20231031	093800	82293473	478	478	478	478	1
588	20231031	093700	82292995	475	477	477	475	5881
589	20231031	093600	79494309	477	477	477	477	0
590	20231031	093500	79494309	477	478	478	477	4400
591	20231031	093400	77392109	480	481	481	480	156
592	20231031	093300	77317228	481	481	481	481	2
593	20231031	093200	77316266	483	483	483	483	0
594	20231031	093100	77316266	483	483	483	483	2
595	20231031	093000	77315300	485	485	485	485	0
596	20231031	092900	77315300	485	485	485	485	0
597	20231031	092800	77315300	485	485	485	485	0
598	20231031	092700	77315300	485	485	485	485	0
599	20231031	092600	77315300	485	478	485	478	433
600	20231031	092500	77108186	486	486	486	486	4
601	20231031	092400	77106242	486	481	486	481	2000
602	20231031	092300	76142560	481	477	481	477	21
603	20231031	092200	76132463	476	478	478	476	1740
604	20231031	092100	75302115	478	483	483	478	3899
605	20231031	092000	73428441	483	484	484	483	1000
606	20231031	091900	72945429	486	486	486	486	201
607	20231031	091800	72847743	487	487	487	487	0
608	20231031	091700	72847743	487	488	488	487	102
609	20231031	091600	72798067	488	488	488	488	0
610	20231031	091500	72798067	488	486	488	486	6455
611	20231031	091400	69653018	481	481	481	481	29
612	20231031	091300	69639069	487	486	487	486	1000
613	20231031	091200	69152169	487	484	487	484	2000
614	20231031	091100	68181287	484	484	484	484	0
615	20231031	091000	68181287	484	479	484	479	2050
616	20231031	090900	67193694	479	479	479	479	330
617	20231031	090800	67035624	479	479	480	478	13
618	20231031	090700	67029399	480	480	480	475	1006
619	20231031	090600	66551222	481	477	481	477	11
620	20231031	090500	66545935	473	485	485	472	13892
621	20231031	090400	59904252	485	489	489	485	14154
622	20231031	090300	52992949	489	491	491	489	935
623	20231031	090200	52535348	491	494	494	491	6977
624	20231031	090100	49091039	499	508	508	499	42824
625	20231031	090000	27673695	508	498	508	486	55531