KissMeData/064800/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	194100	113729812	1013	1013	1013	1013	1146
3	20231031	194000	113729812	1013	1013	1013	1013	0
4	20231031	193900	113729812	1013	1013	1013	1013	0
5	20231031	193800	113729812	1013	1013	1013	1013	0
6	20231031	193700	113729812	1013	1013	1013	1013	0
7	20231031	193600	113729812	1013	1013	1013	1013	0
8	20231031	193500	113729812	1013	1013	1013	1013	0
9	20231031	193400	113729812	1013	1013	1013	1013	0
10	20231031	193300	113729812	1013	1013	1013	1013	0
11	20231031	193200	113729812	1013	1013	1013	1013	0
12	20231031	193100	113729812	1013	1013	1013	1013	0
13	20231031	193000	113729812	1013	1013	1013	1013	0
14	20231031	192900	113729812	1013	1013	1013	1013	0
15	20231031	192800	113729812	1013	1013	1013	1013	0
16	20231031	192700	113729812	1013	1013	1013	1013	0
17	20231031	192600	113729812	1013	1013	1013	1013	0
18	20231031	192500	113729812	1013	1013	1013	1013	0
19	20231031	192400	113729812	1013	1013	1013	1013	0
20	20231031	192300	113729812	1013	1013	1013	1013	0
21	20231031	192200	113729812	1013	1013	1013	1013	0
22	20231031	192100	113729812	1013	1013	1013	1013	0
23	20231031	192000	113729812	1013	1013	1013	1013	0
24	20231031	191900	113729812	1013	1013	1013	1013	0
25	20231031	191800	113729812	1013	1013	1013	1013	0
26	20231031	191700	113729812	1013	1013	1013	1013	0
27	20231031	191600	113729812	1013	1013	1013	1013	0
28	20231031	191500	113729812	1013	1013	1013	1013	0
29	20231031	191400	113729812	1013	1013	1013	1013	0
30	20231031	191300	113729812	1013	1013	1013	1013	0
31	20231031	191200	113729812	1013	1013	1013	1013	0
32	20231031	191100	113729812	1013	1013	1013	1013	1146
33	20231031	191000	113729812	1013	1013	1013	1013	0
34	20231031	190900	113729812	1013	1013	1013	1013	0
35	20231031	190800	113729812	1013	1013	1013	1013	0
36	20231031	190700	113729812	1013	1013	1013	1013	0
37	20231031	190600	113729812	1013	1013	1013	1013	0
38	20231031	190500	113729812	1013	1013	1013	1013	0
39	20231031	190400	113729812	1013	1013	1013	1013	0
40	20231031	190300	113729812	1013	1013	1013	1013	0
41	20231031	190200	113729812	1013	1013	1013	1013	0
42	20231031	190100	113729812	1013	1013	1013	1013	0
43	20231031	190000	113729812	1013	1013	1013	1013	0
44	20231031	185900	113729812	1013	1013	1013	1013	0
45	20231031	185800	113729812	1013	1013	1013	1013	0
46	20231031	185700	113729812	1013	1013	1013	1013	0
47	20231031	185600	113729812	1013	1013	1013	1013	0
48	20231031	185500	113729812	1013	1013	1013	1013	0
49	20231031	185400	113729812	1013	1013	1013	1013	0
50	20231031	185300	113729812	1013	1013	1013	1013	0
51	20231031	185200	113729812	1013	1013	1013	1013	0
52	20231031	185100	113729812	1013	1013	1013	1013	0
53	20231031	185000	113729812	1013	1013	1013	1013	0
54	20231031	184900	113729812	1013	1013	1013	1013	0
55	20231031	184800	113729812	1013	1013	1013	1013	0
56	20231031	184700	113729812	1013	1013	1013	1013	0
57	20231031	184600	113729812	1013	1013	1013	1013	0
58	20231031	184500	113729812	1013	1013	1013	1013	0
59	20231031	184400	113729812	1013	1013	1013	1013	0
60	20231031	184300	113729812	1013	1013	1013	1013	0
61	20231031	184200	113729812	1013	1013	1013	1013	0
62	20231031	184100	113729812	1013	1013	1013	1013	1146
63	20231031	184000	113729812	1013	1013	1013	1013	0
64	20231031	183900	113729812	1013	1013	1013	1013	0
65	20231031	183800	113729812	1013	1013	1013	1013	0
66	20231031	183700	113729812	1013	1013	1013	1013	0
67	20231031	183600	113729812	1013	1013	1013	1013	0
68	20231031	183500	113729812	1013	1013	1013	1013	0
69	20231031	183400	113729812	1013	1013	1013	1013	0
70	20231031	183300	113729812	1013	1013	1013	1013	0
71	20231031	183200	113729812	1013	1013	1013	1013	0
72	20231031	183100	113729812	1013	1013	1013	1013	0
73	20231031	183000	113729812	1013	1013	1013	1013	0
74	20231031	182900	113729812	1013	1013	1013	1013	0
75	20231031	182800	113729812	1013	1013	1013	1013	0
76	20231031	182700	113729812	1013	1013	1013	1013	0
77	20231031	182600	113729812	1013	1013	1013	1013	0
78	20231031	182500	113729812	1013	1013	1013	1013	0
79	20231031	182400	113729812	1013	1013	1013	1013	0
80	20231031	182300	113729812	1013	1013	1013	1013	0
81	20231031	182200	113729812	1013	1013	1013	1013	0
82	20231031	182100	113729812	1013	1013	1013	1013	0
83	20231031	182000	113729812	1013	1013	1013	1013	0
84	20231031	181900	113729812	1013	1013	1013	1013	0
85	20231031	181800	113729812	1013	1013	1013	1013	0
86	20231031	181700	113729812	1013	1013	1013	1013	0
87	20231031	181600	113729812	1013	1013	1013	1013	0
88	20231031	181500	113729812	1013	1013	1013	1013	0
89	20231031	181400	113729812	1013	1013	1013	1013	0
90	20231031	181300	113729812	1013	1013	1013	1013	0
91	20231031	181200	113729812	1013	1013	1013	1013	0
92	20231031	181100	113729812	1013	1013	1013	1013	1146
93	20231031	181000	113729812	1013	1013	1013	1013	0
94	20231031	180900	113729812	1013	1013	1013	1013	0
95	20231031	180800	113729812	1013	1013	1013	1013	0
96	20231031	180700	113729812	1013	1013	1013	1013	0
97	20231031	180600	113729812	1013	1013	1013	1013	0
98	20231031	180500	113729812	1013	1013	1013	1013	0
99	20231031	180400	113729812	1013	1013	1013	1013	0
100	20231031	180300	113729812	1013	1013	1013	1013	0
101	20231031	180200	113729812	1013	1013	1013	1013	0
102	20231031	180100	113729812	1013	1013	1013	1013	0
103	20231031	180000	113729812	1013	1013	1013	1013	0
104	20231031	175900	113729812	1013	1013	1013	1013	0
105	20231031	175800	113729812	1013	1013	1013	1013	0
106	20231031	175700	113729812	1013	1013	1013	1013	0
107	20231031	175600	113729812	1013	1013	1013	1013	0
108	20231031	175500	113729812	1013	1013	1013	1013	0
109	20231031	175400	113729812	1013	1013	1013	1013	0
110	20231031	175300	113729812	1013	1013	1013	1013	0
111	20231031	175200	113729812	1013	1013	1013	1013	0
112	20231031	175100	113729812	1013	1013	1013	1013	0
113	20231031	175000	113729812	1013	1013	1013	1013	0
114	20231031	174900	113729812	1013	1013	1013	1013	0
115	20231031	174800	113729812	1013	1013	1013	1013	0
116	20231031	174700	113729812	1013	1013	1013	1013	0
117	20231031	174600	113729812	1013	1013	1013	1013	0
118	20231031	174500	113729812	1013	1013	1013	1013	0
119	20231031	174400	113729812	1013	1013	1013	1013	0
120	20231031	174300	113729812	1013	1013	1013	1013	0
121	20231031	174200	113729812	1013	1013	1013	1013	0
122	20231031	174100	113729812	1013	1013	1013	1013	1146
123	20231031	174000	113729812	1013	1013	1013	1013	0
124	20231031	173900	113729812	1013	1013	1013	1013	0
125	20231031	173800	113729812	1013	1013	1013	1013	0
126	20231031	173700	113729812	1013	1013	1013	1013	0
127	20231031	173600	113729812	1013	1013	1013	1013	0
128	20231031	173500	113729812	1013	1013	1013	1013	0
129	20231031	173400	113729812	1013	1013	1013	1013	0
130	20231031	173300	113729812	1013	1013	1013	1013	0
131	20231031	173200	113729812	1013	1013	1013	1013	0
132	20231031	173100	113729812	1013	1013	1013	1013	0
133	20231031	173000	113729812	1013	1013	1013	1013	0
134	20231031	172900	113729812	1013	1013	1013	1013	0
135	20231031	172800	113729812	1013	1013	1013	1013	0
136	20231031	172700	113729812	1013	1013	1013	1013	0
137	20231031	172600	113729812	1013	1013	1013	1013	0
138	20231031	172500	113729812	1013	1013	1013	1013	0
139	20231031	172400	113729812	1013	1013	1013	1013	0
140	20231031	172300	113729812	1013	1013	1013	1013	0
141	20231031	172200	113729812	1013	1013	1013	1013	0
142	20231031	172100	113729812	1013	1013	1013	1013	0
143	20231031	172000	113729812	1013	1013	1013	1013	0
144	20231031	171900	113729812	1013	1013	1013	1013	0
145	20231031	171800	113729812	1013	1013	1013	1013	0
146	20231031	171700	113729812	1013	1013	1013	1013	0
147	20231031	171600	113729812	1013	1013	1013	1013	0
148	20231031	171500	113729812	1013	1013	1013	1013	0
149	20231031	171400	113729812	1013	1013	1013	1013	0
150	20231031	171300	113729812	1013	1013	1013	1013	0
151	20231031	171200	113729812	1013	1013	1013	1013	0
152	20231031	171100	113729812	1013	1013	1013	1013	1146
153	20231031	171000	113729812	1013	1013	1013	1013	0
154	20231031	170900	113729812	1013	1013	1013	1013	0
155	20231031	170800	113729812	1013	1013	1013	1013	0
156	20231031	170700	113729812	1013	1013	1013	1013	0
157	20231031	170600	113729812	1013	1013	1013	1013	0
158	20231031	170500	113729812	1013	1013	1013	1013	0
159	20231031	170400	113729812	1013	1013	1013	1013	0
160	20231031	170300	113729812	1013	1013	1013	1013	0
161	20231031	170200	113729812	1013	1013	1013	1013	0
162	20231031	170100	113729812	1013	1013	1013	1013	0
163	20231031	170000	113729812	1013	1013	1013	1013	0
164	20231031	165900	113729812	1013	1013	1013	1013	0
165	20231031	165800	113729812	1013	1013	1013	1013	0
166	20231031	165700	113729812	1013	1013	1013	1013	0
167	20231031	165600	113729812	1013	1013	1013	1013	0
168	20231031	165500	113729812	1013	1013	1013	1013	0
169	20231031	165400	113729812	1013	1013	1013	1013	0
170	20231031	165300	113729812	1013	1013	1013	1013	0
171	20231031	165200	113729812	1013	1013	1013	1013	0
172	20231031	165100	113729812	1013	1013	1013	1013	0
173	20231031	165000	113729812	1013	1013	1013	1013	0
174	20231031	164900	113729812	1013	1013	1013	1013	0
175	20231031	164800	113729812	1013	1013	1013	1013	0
176	20231031	164700	113729812	1013	1013	1013	1013	0
177	20231031	164600	113729812	1013	1013	1013	1013	0
178	20231031	164500	113729812	1013	1013	1013	1013	0
179	20231031	164400	113729812	1013	1013	1013	1013	0
180	20231031	164300	113729812	1013	1013	1013	1013	0
181	20231031	164200	113729812	1013	1013	1013	1013	0
182	20231031	164100	113729812	1013	1013	1013	1013	1146
183	20231031	164000	113729812	1013	1013	1013	1013	0
184	20231031	163900	113729812	1013	1013	1013	1013	0
185	20231031	163800	113729812	1013	1013	1013	1013	0
186	20231031	163700	113729812	1013	1013	1013	1013	0
187	20231031	163600	113729812	1013	1013	1013	1013	0
188	20231031	163500	113729812	1013	1013	1013	1013	0
189	20231031	163400	113729812	1013	1013	1013	1013	0
190	20231031	163300	113729812	1013	1013	1013	1013	0
191	20231031	163200	113729812	1013	1013	1013	1013	0
192	20231031	163100	113729812	1013	1013	1013	1013	0
193	20231031	163000	113729812	1013	1013	1013	1013	0
194	20231031	162900	113729812	1013	1013	1013	1013	0
195	20231031	162800	113729812	1013	1013	1013	1013	0
196	20231031	162700	113729812	1013	1013	1013	1013	0
197	20231031	162600	113729812	1013	1013	1013	1013	0
198	20231031	162500	113729812	1013	1013	1013	1013	0
199	20231031	162400	113729812	1013	1013	1013	1013	0
200	20231031	162300	113729812	1013	1013	1013	1013	0
201	20231031	162200	113729812	1013	1013	1013	1013	0
202	20231031	162100	113729812	1013	1013	1013	1013	0
203	20231031	162000	113729812	1013	1013	1013	1013	0
204	20231031	161900	113729812	1013	1013	1013	1013	0
205	20231031	161800	113729812	1013	1013	1013	1013	0
206	20231031	161700	113729812	1013	1013	1013	1013	0
207	20231031	161600	113729812	1013	1013	1013	1013	0
208	20231031	161500	113729812	1013	1013	1013	1013	0
209	20231031	161400	113729812	1013	1013	1013	1013	0
210	20231031	161300	113729812	1013	1013	1013	1013	0
211	20231031	161200	113729812	1013	1013	1013	1013	0
212	20231031	161100	113729812	1013	1013	1013	1013	1146
213	20231031	161000	113729812	1013	1013	1013	1013	0
214	20231031	160900	113729812	1013	1013	1013	1013	0
215	20231031	160800	113729812	1013	1013	1013	1013	0
216	20231031	160700	113729812	1013	1013	1013	1013	0
217	20231031	160600	113729812	1013	1013	1013	1013	0
218	20231031	160500	113729812	1013	1013	1013	1013	0
219	20231031	160400	113729812	1013	1013	1013	1013	0
220	20231031	160300	113729812	1013	1013	1013	1013	0
221	20231031	160200	113729812	1013	1013	1013	1013	0
222	20231031	160100	113729812	1013	1013	1013	1013	0
223	20231031	160000	113729812	1013	1013	1013	1013	0
224	20231031	155900	113729812	1013	1013	1013	1013	0
225	20231031	155800	113729812	1013	1013	1013	1013	0
226	20231031	155700	113729812	1013	1013	1013	1013	0
227	20231031	155600	113729812	1013	1013	1013	1013	0
228	20231031	155500	113729812	1013	1013	1013	1013	0
229	20231031	155400	113729812	1013	1013	1013	1013	0
230	20231031	155300	113729812	1013	1013	1013	1013	0
231	20231031	155200	113729812	1013	1013	1013	1013	0
232	20231031	155100	113729812	1013	1013	1013	1013	0
233	20231031	155000	113729812	1013	1013	1013	1013	0
234	20231031	154900	113729812	1013	1013	1013	1013	0
235	20231031	154800	113729812	1013	1013	1013	1013	0
236	20231031	154700	113729812	1013	1013	1013	1013	0
237	20231031	154600	113729812	1013	1013	1013	1013	0
238	20231031	154500	113729812	1013	1013	1013	1013	0
239	20231031	154400	113729812	1013	1013	1013	1013	0
240	20231031	154300	113729812	1013	1013	1013	1013	0
241	20231031	154200	113729812	1013	1013	1013	1013	0
242	20231031	154100	113729812	1013	1013	1013	1013	1146
243	20231031	154000	113729812	1013	1013	1013	1013	0
244	20231031	153900	113729812	1013	1013	1013	1013	0
245	20231031	153800	113729812	1013	1013	1013	1013	0
246	20231031	153700	113729812	1013	1013	1013	1013	0
247	20231031	153600	113729812	1013	1013	1013	1013	0
248	20231031	153500	113729812	1013	1013	1013	1013	0
249	20231031	153400	113729812	1013	1013	1013	1013	0
250	20231031	153300	113729812	1013	1013	1013	1013	0
251	20231031	153200	113729812	1013	1013	1013	1013	0
252	20231031	153100	113729812	1013	1013	1013	1013	0
253	20231031	153000	113729812	1013	1013	1013	1013	1146
254	20231031	152900	112568914	1013	1013	1013	1013	0
255	20231031	152800	112568914	1013	1013	1013	1013	0
256	20231031	152700	112568914	1013	1013	1013	1013	0
257	20231031	152600	112568914	1013	1013	1013	1013	0
258	20231031	152500	112568914	1013	1013	1013	1013	0
259	20231031	152400	112568914	1013	1013	1013	1013	0
260	20231031	152300	112568914	1013	1013	1013	1013	0
261	20231031	152200	112568914	1013	1013	1013	1013	0
262	20231031	152100	112568914	1013	1013	1013	1013	0
263	20231031	152000	112568914	1013	1013	1013	1013	0
264	20231031	151900	112568914	1013	1012	1013	1012	500
265	20231031	151800	112062910	1013	1013	1013	1013	0
266	20231031	151700	112062910	1013	1008	1013	1008	3000
267	20231031	151600	109031230	1008	1008	1008	1008	0
268	20231031	151500	109031230	1008	1008	1008	1008	0
269	20231031	151400	109031230	1008	1008	1008	1008	0
270	20231031	151300	109031230	1008	1008	1008	1008	19
271	20231031	151200	109012078	1009	1009	1009	1009	0
272	20231031	151100	109012078	1009	1008	1009	1008	133
273	20231031	151000	108877886	1009	1009	1009	1009	0
274	20231031	150900	108877886	1009	1009	1009	1009	0
275	20231031	150800	108877886	1009	1009	1009	1009	100
276	20231031	150700	108776986	1009	1009	1009	1009	0
277	20231031	150600	108776986	1009	1008	1009	1008	100
278	20231031	150500	108676176	1008	1005	1008	1005	3000
279	20231031	150400	105655585	1008	1008	1008	1008	0
280	20231031	150300	105655585	1008	1007	1008	1007	1000
281	20231031	150200	104648167	1008	1007	1008	1007	1000
282	20231031	150100	103640759	1007	1007	1007	1007	0
283	20231031	150000	103640759	1007	1007	1007	1007	0
284	20231031	145900	103640759	1007	1007	1007	1007	0
285	20231031	145800	103640759	1007	1007	1007	1007	0
286	20231031	145700	103640759	1007	1007	1007	1007	0
287	20231031	145600	103640759	1007	1007	1007	1007	0
288	20231031	145500	103640759	1007	1007	1007	1007	0
289	20231031	145400	103640759	1007	1006	1007	1006	1030
290	20231031	145300	102603649	1008	1008	1008	1008	0
291	20231031	145200	102603649	1008	1008	1008	1008	0
292	20231031	145100	102603649	1008	1008	1008	1008	0
293	20231031	145000	102603649	1008	1008	1008	1008	1
294	20231031	144900	102602641	1002	1002	1002	1002	0
295	20231031	144800	102602641	1002	1002	1002	1002	0
296	20231031	144700	102602641	1002	1002	1002	1002	3
297	20231031	144600	102599635	1008	1008	1008	1008	0
298	20231031	144500	102599635	1008	1006	1008	1006	1580
299	20231031	144400	101009601	1008	1000	1008	998	22277
300	20231031	144300	78681481	998	1001	1001	998	1223
301	20231031	144200	77460627	997	1001	1001	997	5001
302	20231031	144100	72470031	1000	1000	1000	1000	0
303	20231031	144000	72470031	1000	1000	1000	1000	0
304	20231031	143900	72470031	1000	1000	1000	1000	0
305	20231031	143800	72470031	1000	1000	1000	1000	246
306	20231031	143700	72224031	1003	1003	1003	1003	0
307	20231031	143600	72224031	1003	1003	1003	1003	0
308	20231031	143500	72224031	1003	1003	1003	1003	0
309	20231031	143400	72224031	1003	1003	1003	1003	0
310	20231031	143300	72224031	1003	1003	1003	1003	0
311	20231031	143200	72224031	1003	1003	1003	1003	0
312	20231031	143100	72224031	1003	1003	1003	1003	0
313	20231031	143000	72224031	1003	1003	1003	1003	0
314	20231031	142900	72224031	1003	1003	1003	1003	0
315	20231031	142800	72224031	1003	1003	1003	1003	0
316	20231031	142700	72224031	1003	1003	1003	1003	0
317	20231031	142600	72224031	1003	1003	1003	1003	0
318	20231031	142500	72224031	1003	1003	1003	1003	0
319	20231031	142400	72224031	1003	1003	1003	1003	37
320	20231031	142300	72186920	1002	1002	1002	1002	0
321	20231031	142200	72186920	1002	1002	1002	1002	0
322	20231031	142100	72186920	1002	1002	1002	1002	702
323	20231031	142000	71483516	999	999	999	999	0
324	20231031	141900	71483516	999	999	999	999	0
325	20231031	141800	71483516	999	999	999	999	0
326	20231031	141700	71483516	999	999	999	999	2
327	20231031	141600	71481518	999	999	999	999	1
328	20231031	141500	71480519	1007	1007	1007	1007	0
329	20231031	141400	71480519	1007	1000	1007	1000	5000
330	20231031	141300	66476605	1000	1000	1000	1000	439
331	20231031	141200	66037605	1003	1003	1003	1003	0
332	20231031	141100	66037605	1003	1003	1003	1003	0
333	20231031	141000	66037605	1003	1003	1003	1003	0
334	20231031	140900	66037605	1003	1003	1003	1003	0
335	20231031	140800	66037605	1003	1003	1003	1003	0
336	20231031	140700	66037605	1003	1003	1003	1003	0
337	20231031	140600	66037605	1003	1003	1003	1003	0
338	20231031	140500	66037605	1003	1003	1003	1003	0
339	20231031	140400	66037605	1003	1003	1003	1003	0
340	20231031	140300	66037605	1003	1003	1003	1003	2
341	20231031	140200	66035599	1000	1000	1000	1000	0
342	20231031	140100	66035599	1000	1000	1000	1000	0
343	20231031	140000	66035599	1000	1000	1000	1000	1061
344	20231031	135900	64974599	1003	1003	1003	1003	0
345	20231031	135800	64974599	1003	1003	1003	1003	0
346	20231031	135700	64974599	1003	1003	1003	1003	0
347	20231031	135600	64974599	1003	1003	1003	1003	0
348	20231031	135500	64974599	1003	1003	1003	1003	0
349	20231031	135400	64974599	1003	1003	1003	1003	0
350	20231031	135300	64974599	1003	1003	1003	1003	0
351	20231031	135200	64974599	1003	1003	1003	1003	0
352	20231031	135100	64974599	1003	1000	1003	1000	5
353	20231031	135000	64969590	1000	1000	1000	1000	2998
354	20231031	134900	61971590	1000	1000	1000	1000	0
355	20231031	134800	61971590	1000	1000	1000	1000	2
356	20231031	134700	61969590	1002	1002	1002	1002	500
357	20231031	134600	61468590	1003	1003	1003	1003	0
358	20231031	134500	61468590	1003	1003	1003	1003	0
359	20231031	134400	61468590	1003	1003	1003	1003	0
360	20231031	134300	61468590	1003	1003	1003	1003	0
361	20231031	134200	61468590	1003	1003	1003	1003	0
362	20231031	134100	61468590	1003	1003	1003	1003	0
363	20231031	134000	61468590	1003	1003	1003	1003	0
364	20231031	133900	61468590	1003	1003	1003	1003	0
365	20231031	133800	61468590	1003	1003	1003	1003	0
366	20231031	133700	61468590	1003	1003	1003	1003	500
367	20231031	133600	60967090	1005	1005	1005	1005	0
368	20231031	133500	60967090	1005	1005	1005	1005	1
369	20231031	133400	60966085	1007	1007	1007	1007	0
370	20231031	133300	60966085	1007	1007	1007	1007	0
371	20231031	133200	60966085	1007	1007	1007	1007	0
372	20231031	133100	60966085	1007	1007	1007	1007	0
373	20231031	133000	60966085	1007	1007	1007	1007	0
374	20231031	132900	60966085	1007	1001	1007	1001	501
375	20231031	132800	60464578	1001	1001	1001	1001	0
376	20231031	132700	60464578	1001	1001	1001	1001	0
377	20231031	132600	60464578	1001	1001	1001	1001	342
378	20231031	132500	60122236	1008	1008	1008	1008	0
379	20231031	132400	60122236	1008	1008	1008	1008	0
380	20231031	132300	60122236	1008	1008	1008	1008	0
381	20231031	132200	60122236	1008	1008	1008	1008	1
382	20231031	132100	60121228	1008	1008	1008	1008	0
383	20231031	132000	60121228	1008	1008	1008	1008	0
384	20231031	131900	60121228	1008	1008	1008	1008	0
385	20231031	131800	60121228	1008	1008	1008	1008	0
386	20231031	131700	60121228	1008	1002	1008	1002	10050
387	20231031	131600	50041643	1003	1003	1003	1003	0
388	20231031	131500	50041643	1003	1003	1003	1003	0
389	20231031	131400	50041643	1003	1003	1003	1003	0
390	20231031	131300	50041643	1003	1003	1003	1003	0
391	20231031	131200	50041643	1003	1003	1003	1003	14
392	20231031	131100	50027601	1003	1003	1003	1003	0
393	20231031	131000	50027601	1003	1003	1003	1003	216
394	20231031	130900	49810953	1001	1001	1001	1001	0
395	20231031	130800	49810953	1001	1001	1001	1001	0
396	20231031	130700	49810953	1001	1001	1001	1001	0
397	20231031	130600	49810953	1001	1001	1001	1001	500
398	20231031	130500	49310453	1003	1003	1003	1003	0
399	20231031	130400	49310453	1003	1003	1003	1003	0
400	20231031	130300	49310453	1003	1003	1003	1003	0
401	20231031	130200	49310453	1003	1003	1003	1003	0
402	20231031	130100	49310453	1003	1003	1003	1003	0
403	20231031	130000	49310453	1003	1003	1003	1003	0
404	20231031	125900	49310453	1003	1003	1003	1003	0
405	20231031	125800	49310453	1003	1003	1003	1003	0
406	20231031	125700	49310453	1003	999	1003	998	2853
407	20231031	125600	46460419	997	997	997	997	200
408	20231031	125500	46261019	997	997	997	997	1
409	20231031	125400	46260022	999	999	999	999	1
410	20231031	125300	46259023	997	997	997	997	0
411	20231031	125200	46259023	997	998	998	997	2500
412	20231031	125100	43766522	999	999	999	999	1
413	20231031	125000	43765523	1000	1001	1001	1000	80
414	20231031	124900	43685483	1001	1000	1012	1000	1054
415	20231031	124800	42629795	999	1001	1001	999	40
416	20231031	124700	42589796	1001	1001	1001	1001	0
417	20231031	124600	42589796	1001	1001	1001	1001	300
418	20231031	124500	42289496	1001	1001	1001	1001	0
419	20231031	124400	42289496	1001	1001	1001	1001	0
420	20231031	124300	42289496	1001	1001	1001	1001	0
421	20231031	124200	42289496	1001	1001	1001	1001	20
422	20231031	124100	42269476	1006	1006	1006	1006	0
423	20231031	124000	42269476	1006	998	1006	998	540
424	20231031	123900	41730404	998	998	998	998	10
425	20231031	123800	41720424	998	998	998	998	276
426	20231031	123700	41444976	998	998	998	998	0
427	20231031	123600	41444976	998	998	998	998	0
428	20231031	123500	41444976	998	998	998	998	0
429	20231031	123400	41444976	998	998	998	998	0
430	20231031	123300	41444976	998	998	998	998	0
431	20231031	123200	41444976	998	998	998	998	0
432	20231031	123100	41444976	998	998	998	998	0
433	20231031	123000	41444976	998	998	998	998	0
434	20231031	122900	41444976	998	998	998	998	3000
435	20231031	122800	38450976	999	999	999	999	0
436	20231031	122700	38450976	999	999	999	999	0
437	20231031	122600	38450976	999	999	999	999	0
438	20231031	122500	38450976	999	999	999	999	978
439	20231031	122400	37473954	999	999	999	999	0
440	20231031	122300	37473954	999	999	999	999	0
441	20231031	122200	37473954	999	999	999	999	0
442	20231031	122100	37473954	999	998	999	998	231
443	20231031	122000	37243216	999	999	999	999	859
444	20231031	121900	36385075	999	999	999	999	0
445	20231031	121800	36385075	999	999	999	999	0
446	20231031	121700	36385075	999	999	999	999	0
447	20231031	121600	36385075	999	1000	1000	999	4000
448	20231031	121500	32387216	1006	1006	1006	1006	0
449	20231031	121400	32387216	1006	1006	1006	1006	0
450	20231031	121300	32387216	1006	1006	1006	1006	0
451	20231031	121200	32387216	1006	1006	1006	1006	1
452	20231031	121100	32386210	1000	1000	1000	1000	0
453	20231031	121000	32386210	1000	1000	1000	1000	1200
454	20231031	120900	31186210	1007	1007	1007	1007	0
455	20231031	120800	31186210	1007	1007	1007	1007	0
456	20231031	120700	31186210	1007	1001	1007	1001	147
457	20231031	120600	31038631	1001	1001	1001	1001	0
458	20231031	120500	31038631	1001	1001	1001	1001	0
459	20231031	120400	31038631	1001	1001	1001	1001	500
460	20231031	120300	30538131	1001	1001	1001	1001	0
461	20231031	120200	30538131	1001	1001	1001	1001	0
462	20231031	120100	30538131	1001	1001	1001	1001	0
463	20231031	120000	30538131	1001	1001	1001	1001	0
464	20231031	115900	30538131	1001	1001	1001	1001	0
465	20231031	115800	30538131	1001	1001	1001	1001	0
466	20231031	115700	30538131	1001	1001	1001	1001	0
467	20231031	115600	30538131	1001	1001	1001	1001	0
468	20231031	115500	30538131	1001	1001	1001	1001	0
469	20231031	115400	30538131	1001	1001	1001	1001	918
470	20231031	115300	29619213	1009	1009	1009	1009	0
471	20231031	115200	29619213	1009	1003	1009	1003	50
472	20231031	115100	29569003	1003	1003	1003	1003	0
473	20231031	115000	29569003	1003	1003	1003	1003	2
474	20231031	114900	29566997	1003	1001	1003	1001	1500
475	20231031	114800	28064497	1001	1001	1001	1001	0
476	20231031	114700	28064497	1001	1001	1001	1001	0
477	20231031	114600	28064497	1001	1001	1001	1001	0
478	20231031	114500	28064497	1001	1001	1001	1001	24
479	20231031	114400	28040473	1001	1001	1001	1001	0
480	20231031	114300	28040473	1001	1001	1001	1001	0
481	20231031	114200	28040473	1001	1001	1001	1001	0
482	20231031	114100	28040473	1001	1001	1001	1001	0
483	20231031	114000	28040473	1001	1001	1001	1001	0
484	20231031	113900	28040473	1001	1001	1001	1001	0
485	20231031	113800	28040473	1001	1001	1001	1001	0
486	20231031	113700	28040473	1001	1001	1001	1001	0
487	20231031	113600	28040473	1001	1001	1001	1001	0
488	20231031	113500	28040473	1001	1001	1001	1001	1
489	20231031	113400	28039472	1000	1000	1000	1000	0
490	20231031	113300	28039472	1000	1000	1000	1000	0
491	20231031	113200	28039472	1000	1000	1000	1000	0
492	20231031	113100	28039472	1000	1000	1000	1000	0
493	20231031	113000	28039472	1000	1000	1000	1000	0
494	20231031	112900	28039472	1000	1000	1000	1000	0
495	20231031	112800	28039472	1000	1003	1003	1000	12000
496	20231031	112700	16035540	1009	1009	1009	1009	100
497	20231031	112600	15934640	1002	1002	1002	1002	0
498	20231031	112500	15934640	1002	1006	1006	1002	1000
499	20231031	112400	14930300	1011	1010	1011	1010	1700
500	20231031	112300	13211691	1011	1006	1011	1006	1510
501	20231031	112200	11688775	1006	1006	1006	1006	0
502	20231031	112100	11688775	1006	1006	1006	1006	0
503	20231031	112000	11688775	1006	1006	1006	1006	0
504	20231031	111900	11688775	1006	1006	1006	1006	0
505	20231031	111800	11688775	1006	1009	1009	1006	194
506	20231031	111700	11493581	1010	1010	1010	1010	0
507	20231031	111600	11493581	1010	1010	1010	1010	0
508	20231031	111500	11493581	1010	1010	1010	1010	0
509	20231031	111400	11493581	1010	1010	1010	1010	0
510	20231031	111300	11493581	1010	1010	1010	1010	0
511	20231031	111200	11493581	1010	1010	1010	1010	0
512	20231031	111100	11493581	1010	1010	1010	1010	0
513	20231031	111000	11493581	1010	1010	1010	1010	0
514	20231031	110900	11493581	1010	1010	1010	1010	1000
515	20231031	110800	10483581	1006	1006	1006	1006	0
516	20231031	110700	10483581	1006	1006	1006	1006	0
517	20231031	110600	10483581	1006	1006	1006	1006	9
518	20231031	110500	10474527	1011	1011	1011	1011	0
519	20231031	110400	10474527	1011	1011	1011	1011	0
520	20231031	110300	10474527	1011	1011	1011	1011	0
521	20231031	110200	10474527	1011	1011	1011	1011	0
522	20231031	110100	10474527	1011	1011	1011	1011	0
523	20231031	110000	10474527	1011	1011	1011	1011	0
524	20231031	105900	10474527	1011	1011	1011	1011	0
525	20231031	105800	10474527	1011	1011	1011	1011	500
526	20231031	105700	9969027	1007	1007	1007	1007	0
527	20231031	105600	9969027	1007	1007	1007	1007	0
528	20231031	105500	9969027	1007	1007	1007	1007	0
529	20231031	105400	9969027	1007	1007	1007	1007	0
530	20231031	105300	9969027	1007	1007	1007	1007	559
531	20231031	105200	9406114	1008	1008	1008	1008	0
532	20231031	105100	9406114	1008	1008	1008	1008	0
533	20231031	105000	9406114	1008	1008	1008	1008	0
534	20231031	104900	9406114	1008	1008	1008	1008	0
535	20231031	104800	9406114	1008	1008	1008	1008	0
536	20231031	104700	9406114	1008	1008	1008	1008	0
537	20231031	104600	9406114	1008	1008	1008	1008	0
538	20231031	104500	9406114	1008	1008	1008	1007	1078
539	20231031	104400	8319565	1012	1012	1012	1012	1
540	20231031	104300	8318553	1007	1007	1007	1007	0
541	20231031	104200	8318553	1007	1007	1007	1007	100
542	20231031	104100	8217853	1012	1012	1012	1012	1
543	20231031	104000	8216841	1012	1012	1012	1012	0
544	20231031	103900	8216841	1012	1012	1012	1012	0
545	20231031	103800	8216841	1012	1012	1012	1012	0
546	20231031	103700	8216841	1012	1012	1012	1012	8
547	20231031	103600	8208745	1013	1013	1013	1013	0
548	20231031	103500	8208745	1013	1013	1013	1013	0
549	20231031	103400	8208745	1013	1013	1013	1013	0
550	20231031	103300	8208745	1013	1013	1013	1013	0
551	20231031	103200	8208745	1013	1013	1013	1013	0
552	20231031	103100	8208745	1013	1013	1013	1013	1
553	20231031	103000	8207732	1012	1012	1012	1012	0
554	20231031	102900	8207732	1012	1012	1012	1012	0
555	20231031	102800	8207732	1012	1012	1012	1012	0
556	20231031	102700	8207732	1012	1012	1012	1012	0
557	20231031	102600	8207732	1012	1012	1012	1012	500
558	20231031	102500	7701732	1013	1013	1013	1013	0
559	20231031	102400	7701732	1013	1013	1013	1013	0
560	20231031	102300	7701732	1013	1013	1013	1013	0
561	20231031	102200	7701732	1013	1011	1013	1011	100
562	20231031	102100	7600483	1012	1012	1012	1012	0
563	20231031	102000	7600483	1012	1007	1012	1007	537
564	20231031	101900	7057214	1012	1012	1012	1012	0
565	20231031	101800	7057214	1012	1012	1012	1012	0
566	20231031	101700	7057214	1012	1012	1012	1012	0
567	20231031	101600	7057214	1012	1012	1012	1012	0
568	20231031	101500	7057214	1012	1012	1012	1012	0
569	20231031	101400	7057214	1012	1008	1012	1008	3
570	20231031	101300	7054182	1013	1013	1013	1013	0
571	20231031	101200	7054182	1013	1013	1013	1013	0
572	20231031	101100	7054182	1013	1013	1013	1013	0
573	20231031	101000	7054182	1013	1013	1013	1013	0
574	20231031	100900	7054182	1013	1013	1013	1013	0
575	20231031	100800	7054182	1013	1013	1013	1013	0
576	20231031	100700	7054182	1013	1013	1013	1013	0
577	20231031	100600	7054182	1013	1013	1013	1013	0
578	20231031	100500	7054182	1013	1013	1013	1013	0
579	20231031	100400	7054182	1013	1013	1013	1013	100
580	20231031	100300	6952882	1013	1013	1013	1013	0
581	20231031	100200	6952882	1013	1013	1013	1013	0
582	20231031	100100	6952882	1013	1013	1013	1013	0
583	20231031	100000	6952882	1013	1013	1013	1013	0
584	20231031	095900	6952882	1013	1013	1013	1013	0
585	20231031	095800	6952882	1013	1008	1013	1008	737
586	20231031	095700	6209538	1009	1009	1009	1009	0
587	20231031	095600	6209538	1009	1008	1009	1008	110
588	20231031	095500	6098643	1009	1008	1009	1008	1500
589	20231031	095400	4586626	1012	1010	1014	1007	1041
590	20231031	095300	3535238	1014	1010	1014	1010	11
591	20231031	095200	3524124	1018	1018	1018	1018	0
592	20231031	095100	3524124	1018	1018	1018	1018	0
593	20231031	095000	3524124	1018	1018	1018	1018	0
594	20231031	094900	3524124	1018	1018	1018	1018	0
595	20231031	094800	3524124	1018	1018	1018	1018	0
596	20231031	094700	3524124	1018	1012	1018	1012	90
597	20231031	094600	3433038	1010	1010	1010	1010	0
598	20231031	094500	3433038	1010	1010	1010	1010	15
599	20231031	094400	3417888	1012	1012	1012	1012	0
600	20231031	094300	3417888	1012	1012	1012	1012	0
601	20231031	094200	3417888	1012	1020	1020	1012	148
602	20231031	094100	3268104	1012	1012	1012	1012	0
603	20231031	094000	3268104	1012	1012	1012	1012	10
604	20231031	093900	3257984	1020	1020	1020	1020	0
605	20231031	093800	3257984	1020	1020	1020	1020	0
606	20231031	093700	3257984	1020	1020	1020	1020	0
607	20231031	093600	3257984	1020	1020	1020	1020	0
608	20231031	093500	3257984	1020	1020	1020	1020	0
609	20231031	093400	3257984	1020	1020	1020	1020	2
610	20231031	093300	3255944	1022	1022	1022	1022	0
611	20231031	093200	3255944	1022	1022	1022	1022	0
612	20231031	093100	3255944	1022	1022	1022	1022	0
613	20231031	093000	3255944	1022	1022	1022	1022	0
614	20231031	092900	3255944	1022	1022	1022	1022	0
615	20231031	092800	3255944	1022	1013	1022	1012	47
616	20231031	092700	3208369	1021	1021	1021	1021	1
617	20231031	092600	3207348	1022	1022	1022	1022	0
618	20231031	092500	3207348	1022	1022	1022	1022	0
619	20231031	092400	3207348	1022	1022	1022	1022	0
620	20231031	092300	3207348	1022	1022	1022	1022	0
621	20231031	092200	3207348	1022	1022	1022	1022	0
622	20231031	092100	3207348	1022	1012	1022	1012	18
623	20231031	092000	3189102	1010	1011	1011	1010	83
624	20231031	091900	3105229	1022	1022	1022	1022	3
625	20231031	091800	3102163	1010	1010	1010	1010	0
626	20231031	091700	3102163	1010	1010	1010	1010	0
627	20231031	091600	3102163	1010	1010	1010	1010	2
628	20231031	091500	3100143	1010	1011	1011	1010	65
629	20231031	091400	3034471	1022	1022	1022	1022	0
630	20231031	091300	3034471	1022	1021	1022	1021	660
631	20231031	091200	2360068	1022	1021	1022	1008	21
632	20231031	091100	2338657	1005	1005	1005	1005	0
633	20231031	091000	2338657	1005	1007	1007	1005	246
634	20231031	090900	2091152	1004	1004	1004	1004	0
635	20231031	090800	2091152	1004	1029	1029	1004	10
636	20231031	090700	2080953	1015	1015	1015	1015	174
637	20231031	090600	1904343	1015	1015	1029	1015	74
638	20231031	090500	1829135	1029	1029	1029	1029	0
639	20231031	090400	1829135	1029	1029	1029	1029	0
640	20231031	090300	1829135	1029	1022	1029	1022	50
641	20231031	090200	1777902	1022	1029	1029	1008	23
642	20231031	090100	1754331	1003	1016	1043	1003	605
643	20231031	090000	1142187	1049	1003	1050	1003	1099