KissMeData/085310/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195500	158804817	954	954	954	954	1225
3	20231031	195400	158804817	954	954	954	954	0
4	20231031	195300	158804817	954	954	954	954	0
5	20231031	195200	158804817	954	954	954	954	0
6	20231031	195100	158804817	954	954	954	954	0
7	20231031	195000	158804817	954	954	954	954	0
8	20231031	194900	158804817	954	954	954	954	0
9	20231031	194800	158804817	954	954	954	954	0
10	20231031	194700	158804817	954	954	954	954	0
11	20231031	194600	158804817	954	954	954	954	0
12	20231031	194500	158804817	954	954	954	954	0
13	20231031	194400	158804817	954	954	954	954	0
14	20231031	194300	158804817	954	954	954	954	0
15	20231031	194200	158804817	954	954	954	954	0
16	20231031	194100	158804817	954	954	954	954	0
17	20231031	194000	158804817	954	954	954	954	0
18	20231031	193900	158804817	954	954	954	954	0
19	20231031	193800	158804817	954	954	954	954	0
20	20231031	193700	158804817	954	954	954	954	0
21	20231031	193600	158804817	954	954	954	954	0
22	20231031	193500	158804817	954	954	954	954	0
23	20231031	193400	158804817	954	954	954	954	0
24	20231031	193300	158804817	954	954	954	954	0
25	20231031	193200	158804817	954	954	954	954	0
26	20231031	193100	158804817	954	954	954	954	0
27	20231031	193000	158804817	954	954	954	954	0
28	20231031	192900	158804817	954	954	954	954	0
29	20231031	192800	158804817	954	954	954	954	0
30	20231031	192700	158804817	954	954	954	954	0
31	20231031	192600	158804817	954	954	954	954	0
32	20231031	192500	158804817	954	954	954	954	1225
33	20231031	192400	158804817	954	954	954	954	0
34	20231031	192300	158804817	954	954	954	954	0
35	20231031	192200	158804817	954	954	954	954	0
36	20231031	192100	158804817	954	954	954	954	0
37	20231031	192000	158804817	954	954	954	954	0
38	20231031	191900	158804817	954	954	954	954	0
39	20231031	191800	158804817	954	954	954	954	0
40	20231031	191700	158804817	954	954	954	954	0
41	20231031	191600	158804817	954	954	954	954	0
42	20231031	191500	158804817	954	954	954	954	0
43	20231031	191400	158804817	954	954	954	954	0
44	20231031	191300	158804817	954	954	954	954	0
45	20231031	191200	158804817	954	954	954	954	0
46	20231031	191100	158804817	954	954	954	954	0
47	20231031	191000	158804817	954	954	954	954	0
48	20231031	190900	158804817	954	954	954	954	0
49	20231031	190800	158804817	954	954	954	954	0
50	20231031	190700	158804817	954	954	954	954	0
51	20231031	190600	158804817	954	954	954	954	0
52	20231031	190500	158804817	954	954	954	954	0
53	20231031	190400	158804817	954	954	954	954	0
54	20231031	190300	158804817	954	954	954	954	0
55	20231031	190200	158804817	954	954	954	954	0
56	20231031	190100	158804817	954	954	954	954	0
57	20231031	190000	158804817	954	954	954	954	0
58	20231031	185900	158804817	954	954	954	954	0
59	20231031	185800	158804817	954	954	954	954	0
60	20231031	185700	158804817	954	954	954	954	0
61	20231031	185600	158804817	954	954	954	954	0
62	20231031	185500	158804817	954	954	954	954	1225
63	20231031	185400	158804817	954	954	954	954	0
64	20231031	185300	158804817	954	954	954	954	0
65	20231031	185200	158804817	954	954	954	954	0
66	20231031	185100	158804817	954	954	954	954	0
67	20231031	185000	158804817	954	954	954	954	0
68	20231031	184900	158804817	954	954	954	954	0
69	20231031	184800	158804817	954	954	954	954	0
70	20231031	184700	158804817	954	954	954	954	0
71	20231031	184600	158804817	954	954	954	954	0
72	20231031	184500	158804817	954	954	954	954	0
73	20231031	184400	158804817	954	954	954	954	0
74	20231031	184300	158804817	954	954	954	954	0
75	20231031	184200	158804817	954	954	954	954	0
76	20231031	184100	158804817	954	954	954	954	0
77	20231031	184000	158804817	954	954	954	954	0
78	20231031	183900	158804817	954	954	954	954	0
79	20231031	183800	158804817	954	954	954	954	0
80	20231031	183700	158804817	954	954	954	954	0
81	20231031	183600	158804817	954	954	954	954	0
82	20231031	183500	158804817	954	954	954	954	0
83	20231031	183400	158804817	954	954	954	954	0
84	20231031	183300	158804817	954	954	954	954	0
85	20231031	183200	158804817	954	954	954	954	0
86	20231031	183100	158804817	954	954	954	954	0
87	20231031	183000	158804817	954	954	954	954	0
88	20231031	182900	158804817	954	954	954	954	0
89	20231031	182800	158804817	954	954	954	954	0
90	20231031	182700	158804817	954	954	954	954	0
91	20231031	182600	158804817	954	954	954	954	0
92	20231031	182500	158804817	954	954	954	954	1225
93	20231031	182400	158804817	954	954	954	954	0
94	20231031	182300	158804817	954	954	954	954	0
95	20231031	182200	158804817	954	954	954	954	0
96	20231031	182100	158804817	954	954	954	954	0
97	20231031	182000	158804817	954	954	954	954	0
98	20231031	181900	158804817	954	954	954	954	0
99	20231031	181800	158804817	954	954	954	954	0
100	20231031	181700	158804817	954	954	954	954	0
101	20231031	181600	158804817	954	954	954	954	0
102	20231031	181500	158804817	954	954	954	954	0
103	20231031	181400	158804817	954	954	954	954	0
104	20231031	181300	158804817	954	954	954	954	0
105	20231031	181200	158804817	954	954	954	954	0
106	20231031	181100	158804817	954	954	954	954	0
107	20231031	181000	158804817	954	954	954	954	0
108	20231031	180900	158804817	954	954	954	954	0
109	20231031	180800	158804817	954	954	954	954	0
110	20231031	180700	158804817	954	954	954	954	0
111	20231031	180600	158804817	954	954	954	954	0
112	20231031	180500	158804817	954	954	954	954	0
113	20231031	180400	158804817	954	954	954	954	0
114	20231031	180300	158804817	954	954	954	954	0
115	20231031	180200	158804817	954	954	954	954	0
116	20231031	180100	158804817	954	954	954	954	0
117	20231031	180000	158804817	954	954	954	954	0
118	20231031	175900	158804817	954	954	954	954	0
119	20231031	175800	158804817	954	954	954	954	0
120	20231031	175700	158804817	954	954	954	954	0
121	20231031	175600	158804817	954	954	954	954	0
122	20231031	175500	158804817	954	954	954	954	1225
123	20231031	175400	158804817	954	954	954	954	0
124	20231031	175300	158804817	954	954	954	954	0
125	20231031	175200	158804817	954	954	954	954	0
126	20231031	175100	158804817	954	954	954	954	0
127	20231031	175000	158804817	954	954	954	954	0
128	20231031	174900	158804817	954	954	954	954	0
129	20231031	174800	158804817	954	954	954	954	0
130	20231031	174700	158804817	954	954	954	954	0
131	20231031	174600	158804817	954	954	954	954	0
132	20231031	174500	158804817	954	954	954	954	0
133	20231031	174400	158804817	954	954	954	954	0
134	20231031	174300	158804817	954	954	954	954	0
135	20231031	174200	158804817	954	954	954	954	0
136	20231031	174100	158804817	954	954	954	954	0
137	20231031	174000	158804817	954	954	954	954	0
138	20231031	173900	158804817	954	954	954	954	0
139	20231031	173800	158804817	954	954	954	954	0
140	20231031	173700	158804817	954	954	954	954	0
141	20231031	173600	158804817	954	954	954	954	0
142	20231031	173500	158804817	954	954	954	954	0
143	20231031	173400	158804817	954	954	954	954	0
144	20231031	173300	158804817	954	954	954	954	0
145	20231031	173200	158804817	954	954	954	954	0
146	20231031	173100	158804817	954	954	954	954	0
147	20231031	173000	158804817	954	954	954	954	0
148	20231031	172900	158804817	954	954	954	954	0
149	20231031	172800	158804817	954	954	954	954	0
150	20231031	172700	158804817	954	954	954	954	0
151	20231031	172600	158804817	954	954	954	954	0
152	20231031	172500	158804817	954	954	954	954	1225
153	20231031	172400	158804817	954	954	954	954	0
154	20231031	172300	158804817	954	954	954	954	0
155	20231031	172200	158804817	954	954	954	954	0
156	20231031	172100	158804817	954	954	954	954	0
157	20231031	172000	158804817	954	954	954	954	0
158	20231031	171900	158804817	954	954	954	954	0
159	20231031	171800	158804817	954	954	954	954	0
160	20231031	171700	158804817	954	954	954	954	0
161	20231031	171600	158804817	954	954	954	954	0
162	20231031	171500	158804817	954	954	954	954	0
163	20231031	171400	158804817	954	954	954	954	0
164	20231031	171300	158804817	954	954	954	954	0
165	20231031	171200	158804817	954	954	954	954	0
166	20231031	171100	158804817	954	954	954	954	0
167	20231031	171000	158804817	954	954	954	954	0
168	20231031	170900	158804817	954	954	954	954	0
169	20231031	170800	158804817	954	954	954	954	0
170	20231031	170700	158804817	954	954	954	954	0
171	20231031	170600	158804817	954	954	954	954	0
172	20231031	170500	158804817	954	954	954	954	0
173	20231031	170400	158804817	954	954	954	954	0
174	20231031	170300	158804817	954	954	954	954	0
175	20231031	170200	158804817	954	954	954	954	0
176	20231031	170100	158804817	954	954	954	954	0
177	20231031	170000	158804817	954	954	954	954	0
178	20231031	165900	158804817	954	954	954	954	0
179	20231031	165800	158804817	954	954	954	954	0
180	20231031	165700	158804817	954	954	954	954	0
181	20231031	165600	158804817	954	954	954	954	0
182	20231031	165500	158804817	954	954	954	954	1225
183	20231031	165400	158804817	954	954	954	954	0
184	20231031	165300	158804817	954	954	954	954	0
185	20231031	165200	158804817	954	954	954	954	0
186	20231031	165100	158804817	954	954	954	954	0
187	20231031	165000	158804817	954	954	954	954	0
188	20231031	164900	158804817	954	954	954	954	0
189	20231031	164800	158804817	954	954	954	954	0
190	20231031	164700	158804817	954	954	954	954	0
191	20231031	164600	158804817	954	954	954	954	0
192	20231031	164500	158804817	954	954	954	954	0
193	20231031	164400	158804817	954	954	954	954	0
194	20231031	164300	158804817	954	954	954	954	0
195	20231031	164200	158804817	954	954	954	954	0
196	20231031	164100	158804817	954	954	954	954	0
197	20231031	164000	158804817	954	954	954	954	0
198	20231031	163900	158804817	954	954	954	954	0
199	20231031	163800	158804817	954	954	954	954	0
200	20231031	163700	158804817	954	954	954	954	0
201	20231031	163600	158804817	954	954	954	954	0
202	20231031	163500	158804817	954	954	954	954	0
203	20231031	163400	158804817	954	954	954	954	0
204	20231031	163300	158804817	954	954	954	954	0
205	20231031	163200	158804817	954	954	954	954	0
206	20231031	163100	158804817	954	954	954	954	0
207	20231031	163000	158804817	954	954	954	954	0
208	20231031	162900	158804817	954	954	954	954	0
209	20231031	162800	158804817	954	954	954	954	0
210	20231031	162700	158804817	954	954	954	954	0
211	20231031	162600	158804817	954	954	954	954	0
212	20231031	162500	158804817	954	954	954	954	1225
213	20231031	162400	158804817	954	954	954	954	0
214	20231031	162300	158804817	954	954	954	954	0
215	20231031	162200	158804817	954	954	954	954	0
216	20231031	162100	158804817	954	954	954	954	0
217	20231031	162000	158804817	954	954	954	954	0
218	20231031	161900	158804817	954	954	954	954	0
219	20231031	161800	158804817	954	954	954	954	0
220	20231031	161700	158804817	954	954	954	954	0
221	20231031	161600	158804817	954	954	954	954	0
222	20231031	161500	158804817	954	954	954	954	0
223	20231031	161400	158804817	954	954	954	954	0
224	20231031	161300	158804817	954	954	954	954	0
225	20231031	161200	158804817	954	954	954	954	0
226	20231031	161100	158804817	954	954	954	954	0
227	20231031	161000	158804817	954	954	954	954	0
228	20231031	160900	158804817	954	954	954	954	0
229	20231031	160800	158804817	954	954	954	954	0
230	20231031	160700	158804817	954	954	954	954	0
231	20231031	160600	158804817	954	954	954	954	0
232	20231031	160500	158804817	954	954	954	954	0
233	20231031	160400	158804817	954	954	954	954	0
234	20231031	160300	158804817	954	954	954	954	0
235	20231031	160200	158804817	954	954	954	954	0
236	20231031	160100	158804817	954	954	954	954	0
237	20231031	160000	158804817	954	954	954	954	0
238	20231031	155900	158804817	954	954	954	954	0
239	20231031	155800	158804817	954	954	954	954	0
240	20231031	155700	158804817	954	954	954	954	0
241	20231031	155600	158804817	954	954	954	954	0
242	20231031	155500	158804817	954	954	954	954	1225
243	20231031	155400	158804817	954	954	954	954	0
244	20231031	155300	158804817	954	954	954	954	0
245	20231031	155200	158804817	954	954	954	954	0
246	20231031	155100	158804817	954	954	954	954	0
247	20231031	155000	158804817	954	954	954	954	0
248	20231031	154900	158804817	954	954	954	954	0
249	20231031	154800	158804817	954	954	954	954	0
250	20231031	154700	158804817	954	954	954	954	0
251	20231031	154600	158804817	954	954	954	954	0
252	20231031	154500	158804817	954	954	954	954	0
253	20231031	154400	158804817	954	954	954	954	0
254	20231031	154300	158804817	954	954	954	954	0
255	20231031	154200	158804817	954	954	954	954	0
256	20231031	154100	158804817	954	954	954	954	0
257	20231031	154000	158804817	954	954	954	954	0
258	20231031	153900	158804817	954	954	954	954	0
259	20231031	153800	158804817	954	954	954	954	0
260	20231031	153700	158804817	954	954	954	954	0
261	20231031	153600	158804817	954	954	954	954	0
262	20231031	153500	158804817	954	954	954	954	0
263	20231031	153400	158804817	954	954	954	954	0
264	20231031	153300	158804817	954	954	954	954	0
265	20231031	153200	158804817	954	954	954	954	0
266	20231031	153100	158804817	954	954	954	954	0
267	20231031	153000	158804817	954	954	954	954	1225
268	20231031	152900	157636167	962	962	962	962	0
269	20231031	152800	157636167	962	962	962	962	0
270	20231031	152700	157636167	962	962	962	962	0
271	20231031	152600	157636167	962	962	962	962	0
272	20231031	152500	157636167	962	962	962	962	0
273	20231031	152400	157636167	962	962	962	962	0
274	20231031	152300	157636167	962	962	962	962	0
275	20231031	152200	157636167	962	962	962	962	0
276	20231031	152100	157636167	962	962	962	962	0
277	20231031	152000	157636167	962	962	962	962	0
278	20231031	151900	157636167	962	956	962	956	597
279	20231031	151800	157063267	956	956	956	956	1
280	20231031	151700	157062311	954	954	954	954	0
281	20231031	151600	157062311	954	954	954	954	15
282	20231031	151500	157048001	956	956	956	956	5
283	20231031	151400	157043221	954	955	956	954	495
284	20231031	151300	156570508	955	955	955	955	205
285	20231031	151200	156374733	956	955	956	955	41
286	20231031	151100	156335577	956	956	956	956	2
287	20231031	151000	156333665	954	954	954	954	25
288	20231031	150900	156309815	954	954	954	954	0
289	20231031	150800	156309815	954	954	954	954	0
290	20231031	150700	156309815	954	954	954	954	0
291	20231031	150600	156309815	954	954	954	954	0
292	20231031	150500	156309815	954	954	954	954	20
293	20231031	150400	156290735	954	954	954	954	35
294	20231031	150300	156257345	957	957	957	957	0
295	20231031	150200	156257345	957	957	957	957	0
296	20231031	150100	156257345	957	957	957	957	3
297	20231031	150000	156254474	950	950	950	950	0
298	20231031	145900	156254474	950	954	954	950	1508
299	20231031	145800	154820828	952	956	956	951	857
300	20231031	145700	154004995	957	957	957	957	13
301	20231031	145600	153992554	957	957	957	957	0
302	20231031	145500	153992554	957	957	957	957	0
303	20231031	145400	153992554	957	957	957	957	0
304	20231031	145300	153992554	957	957	957	957	11
305	20231031	145200	153982027	956	956	956	956	6
306	20231031	145100	153976291	957	957	957	957	0
307	20231031	145000	153976291	957	957	957	957	1054
308	20231031	144900	152967613	957	957	957	957	0
309	20231031	144800	152967613	957	957	957	957	0
310	20231031	144700	152967613	957	957	957	957	0
311	20231031	144600	152967613	957	957	957	957	35
312	20231031	144500	152934118	958	956	958	950	1026
313	20231031	144400	151957878	956	956	956	956	5
314	20231031	144300	151953098	956	956	956	956	70
315	20231031	144200	151886178	957	957	957	957	338
316	20231031	144100	151562712	957	957	957	957	0
317	20231031	144000	151562712	957	957	957	957	0
318	20231031	143900	151562712	957	957	957	957	0
319	20231031	143800	151562712	957	957	957	957	0
320	20231031	143700	151562712	957	954	957	954	5000
321	20231031	143600	146792372	954	954	954	954	0
322	20231031	143500	146792372	954	952	954	951	210
323	20231031	143400	146592622	948	948	948	948	2169
324	20231031	143300	144536410	948	954	954	948	11958
325	20231031	143200	133192386	950	953	953	950	4300
326	20231031	143100	129101136	954	954	954	954	104
327	20231031	143000	129001920	954	954	954	954	10
328	20231031	142900	128992380	954	954	956	954	229
329	20231031	142800	128773513	957	955	957	955	10
330	20231031	142700	128763961	953	953	953	953	0
331	20231031	142600	128763961	953	961	961	953	13127
332	20231031	142500	116235961	956	956	956	956	0
333	20231031	142400	116235961	956	956	956	956	0
334	20231031	142300	116235961	956	957	957	956	50
335	20231031	142200	116188158	962	962	962	962	10
336	20231031	142100	116178538	962	962	962	962	0
337	20231031	142000	116178538	962	962	962	962	0
338	20231031	141900	116178538	962	962	962	962	1
339	20231031	141800	116177576	963	963	963	963	1
340	20231031	141700	116176613	959	959	959	959	0
341	20231031	141600	116176613	959	957	959	957	156
342	20231031	141500	116027031	964	955	964	955	4124
343	20231031	141400	112087091	954	954	954	954	1
344	20231031	141300	112086137	954	954	954	954	79
345	20231031	141200	112010771	956	956	956	956	0
346	20231031	141100	112010771	956	956	956	956	14
347	20231031	141000	111997387	957	957	957	957	0
348	20231031	140900	111997387	957	957	957	953	11869
349	20231031	140800	100663066	959	959	959	959	12
350	20231031	140700	100651558	958	958	958	958	1001
351	20231031	140600	99692600	958	958	958	958	0
352	20231031	140500	99692600	958	958	958	958	187
353	20231031	140400	99513454	960	960	960	960	0
354	20231031	140300	99513454	960	959	960	959	1656
355	20231031	140200	97923722	959	959	959	959	0
356	20231031	140100	97923722	959	959	959	959	0
357	20231031	140000	97923722	959	959	959	959	534
358	20231031	135900	97411616	960	960	960	960	10
359	20231031	135800	97402016	960	960	960	960	22
360	20231031	135700	97380896	958	958	958	958	0
361	20231031	135600	97380896	958	960	960	958	140
362	20231031	135500	97246770	960	960	960	960	0
363	20231031	135400	97246770	960	960	960	960	21
364	20231031	135300	97226610	960	960	960	960	0
365	20231031	135200	97226610	960	960	960	960	0
366	20231031	135100	97226610	960	959	960	959	54
367	20231031	135000	97174783	959	959	959	959	110
368	20231031	134900	97069293	961	961	961	961	0
369	20231031	134800	97069293	961	961	961	961	120
370	20231031	134700	96953973	961	961	961	961	107
371	20231031	134600	96851146	961	961	961	961	0
372	20231031	134500	96851146	961	961	961	961	20
373	20231031	134400	96831926	965	965	965	965	0
374	20231031	134300	96831926	965	958	965	958	4
375	20231031	134200	96828085	958	958	958	958	0
376	20231031	134100	96828085	958	958	958	958	0
377	20231031	134000	96828085	958	961	961	958	5845
378	20231031	133900	91224401	961	961	961	961	0
379	20231031	133800	91224401	961	962	962	961	211
380	20231031	133700	91021627	961	961	961	961	0
381	20231031	133600	91021627	961	962	962	961	2798
382	20231031	133500	88332724	966	966	966	966	0
383	20231031	133400	88332724	966	966	966	966	0
384	20231031	133300	88332724	966	966	966	966	0
385	20231031	133200	88332724	966	966	966	966	0
386	20231031	133100	88332724	966	966	966	966	0
387	20231031	133000	88332724	966	966	966	966	0
388	20231031	132900	88332724	966	966	966	966	1
389	20231031	132800	88331758	963	963	963	963	1
390	20231031	132700	88330795	964	964	964	964	0
391	20231031	132600	88330795	964	962	964	962	2330
392	20231031	132500	86087231	962	962	962	962	100
393	20231031	132400	85991031	961	961	961	961	0
394	20231031	132300	85991031	961	961	961	961	0
395	20231031	132200	85991031	961	961	961	961	0
396	20231031	132100	85991031	961	961	961	961	0
397	20231031	132000	85991031	961	961	961	961	0
398	20231031	131900	85991031	961	961	961	961	0
399	20231031	131800	85991031	961	961	961	961	0
400	20231031	131700	85991031	961	961	961	961	500
401	20231031	131600	85510531	962	962	962	962	319
402	20231031	131500	85203653	963	963	963	963	5
403	20231031	131400	85198838	963	963	963	963	5
404	20231031	131300	85194023	964	964	964	964	0
405	20231031	131200	85194023	964	964	964	964	0
406	20231031	131100	85194023	964	964	964	964	20
407	20231031	131000	85174743	963	963	963	963	0
408	20231031	130900	85174743	963	963	963	963	0
409	20231031	130800	85174743	963	963	963	963	0
410	20231031	130700	85174743	963	963	963	963	0
411	20231031	130600	85174743	963	963	963	963	0
412	20231031	130500	85174743	963	963	963	963	3
413	20231031	130400	85171854	962	963	963	962	1500
414	20231031	130300	83728349	964	964	964	964	14
415	20231031	130200	83714853	963	963	963	963	0
416	20231031	130100	83714853	963	963	963	963	0
417	20231031	130000	83714853	963	963	963	963	0
418	20231031	125900	83714853	963	963	963	963	0
419	20231031	125800	83714853	963	963	963	963	0
420	20231031	125700	83714853	963	963	963	963	0
421	20231031	125600	83714853	963	963	963	963	0
422	20231031	125500	83714853	963	963	963	963	0
423	20231031	125400	83714853	963	963	963	963	0
424	20231031	125300	83714853	963	963	963	963	0
425	20231031	125200	83714853	963	963	963	963	0
426	20231031	125100	83714853	963	963	963	963	89
427	20231031	125000	83629146	963	963	963	963	0
428	20231031	124900	83629146	963	963	963	963	0
429	20231031	124800	83629146	963	963	963	963	0
430	20231031	124700	83629146	963	963	963	963	1
431	20231031	124600	83628183	964	964	964	964	0
432	20231031	124500	83628183	964	964	964	964	0
433	20231031	124400	83628183	964	964	964	964	0
434	20231031	124300	83628183	964	964	964	964	0
435	20231031	124200	83628183	964	964	964	964	0
436	20231031	124100	83628183	964	964	964	964	0
437	20231031	124000	83628183	964	964	964	964	2
438	20231031	123900	83626255	963	963	963	963	0
439	20231031	123800	83626255	963	963	963	963	0
440	20231031	123700	83626255	963	963	963	963	0
441	20231031	123600	83626255	963	963	963	963	0
442	20231031	123500	83626255	963	963	963	963	0
443	20231031	123400	83626255	963	963	963	963	0
444	20231031	123300	83626255	963	963	963	963	255
445	20231031	123200	83380690	963	963	963	963	0
446	20231031	123100	83380690	963	963	963	963	4
447	20231031	123000	83376838	963	963	963	963	0
448	20231031	122900	83376838	963	963	963	963	0
449	20231031	122800	83376838	963	963	963	963	0
450	20231031	122700	83376838	963	963	963	963	0
451	20231031	122600	83376838	963	963	963	963	0
452	20231031	122500	83376838	963	963	963	963	0
453	20231031	122400	83376838	963	963	963	963	0
454	20231031	122300	83376838	963	963	963	963	2312
455	20231031	122200	81150382	965	965	965	965	0
456	20231031	122100	81150382	965	965	965	965	0
457	20231031	122000	81150382	965	965	965	965	0
458	20231031	121900	81150382	965	965	965	965	0
459	20231031	121800	81150382	965	965	965	965	0
460	20231031	121700	81150382	965	965	965	965	0
461	20231031	121600	81150382	965	965	965	965	1
462	20231031	121500	81149417	967	967	967	967	50
463	20231031	121400	81101067	968	968	968	968	0
464	20231031	121300	81101067	968	963	968	963	8461
465	20231031	121200	72916789	962	962	962	962	100
466	20231031	121100	72820589	967	960	968	960	4533
467	20231031	121000	68441622	961	960	961	960	401
468	20231031	120900	68056661	961	961	961	961	92
469	20231031	120800	67968249	962	964	964	962	5685
470	20231031	120700	62492937	964	964	964	964	20
471	20231031	120600	62473657	968	965	968	965	49
472	20231031	120500	62426369	968	968	968	968	0
473	20231031	120400	62426369	968	968	968	968	1
474	20231031	120300	62425401	966	964	969	964	4320
475	20231031	120200	58248951	964	964	964	964	164
476	20231031	120100	58090855	964	964	964	964	36
477	20231031	120000	58056151	964	964	964	964	1
478	20231031	115900	58055187	964	964	964	964	165
479	20231031	115800	57896127	969	969	969	969	0
480	20231031	115700	57896127	969	969	969	969	0
481	20231031	115600	57896127	969	969	969	969	0
482	20231031	115500	57896127	969	963	969	963	58
483	20231031	115400	57840267	964	964	964	964	0
484	20231031	115300	57840267	964	964	964	964	1
485	20231031	115200	57839303	964	964	964	964	457
486	20231031	115100	57398755	965	965	965	965	0
487	20231031	115000	57398755	965	965	965	965	1296
488	20231031	114900	56148115	965	965	965	965	0
489	20231031	114800	56148115	965	967	967	965	613
490	20231031	114700	55556548	966	966	966	966	2740
491	20231031	114600	52909708	967	967	967	967	3
492	20231031	114500	52906807	967	967	967	967	0
493	20231031	114400	52906807	967	967	967	967	4
494	20231031	114300	52902939	967	967	967	967	0
495	20231031	114200	52902939	967	967	967	967	0
496	20231031	114100	52902939	967	967	967	967	1000
497	20231031	114000	51935939	967	967	967	967	0
498	20231031	113900	51935939	967	967	967	967	0
499	20231031	113800	51935939	967	967	967	967	0
500	20231031	113700	51935939	967	967	967	967	3000
501	20231031	113600	49034939	967	968	968	967	2
502	20231031	113500	49033004	971	971	971	971	8
503	20231031	113400	49025236	970	970	970	970	0
504	20231031	113300	49025236	970	970	970	970	0
505	20231031	113200	49025236	970	970	970	970	0
506	20231031	113100	49025236	970	970	970	970	0
507	20231031	113000	49025236	970	970	970	970	0
508	20231031	112900	49025236	970	970	970	970	0
509	20231031	112800	49025236	970	970	970	970	0
510	20231031	112700	49025236	970	970	970	970	1
511	20231031	112600	49024266	973	973	973	973	0
512	20231031	112500	49024266	973	973	973	973	0
513	20231031	112400	49024266	973	973	973	973	0
514	20231031	112300	49024266	973	973	973	973	0
515	20231031	112200	49024266	973	973	973	973	0
516	20231031	112100	49024266	973	973	973	973	1
517	20231031	112000	49023293	973	973	973	973	0
518	20231031	111900	49023293	973	973	973	973	0
519	20231031	111800	49023293	973	973	973	973	0
520	20231031	111700	49023293	973	973	973	973	0
521	20231031	111600	49023293	973	973	973	973	0
522	20231031	111500	49023293	973	973	973	973	22
523	20231031	111400	49001887	971	971	971	971	0
524	20231031	111300	49001887	971	971	971	971	0
525	20231031	111200	49001887	971	971	971	971	4
526	20231031	111100	48998003	973	973	973	973	0
527	20231031	111000	48998003	973	973	973	973	13
528	20231031	110900	48985354	973	973	973	973	0
529	20231031	110800	48985354	973	973	973	973	0
530	20231031	110700	48985354	973	973	973	973	100
531	20231031	110600	48888054	973	973	973	973	0
532	20231031	110500	48888054	973	973	973	973	100
533	20231031	110400	48790754	970	970	970	970	3
534	20231031	110300	48787844	970	970	970	970	0
535	20231031	110200	48787844	970	970	970	970	0
536	20231031	110100	48787844	970	970	970	970	0
537	20231031	110000	48787844	970	970	970	970	0
538	20231031	105900	48787844	970	970	970	970	0
539	20231031	105800	48787844	970	970	970	970	0
540	20231031	105700	48787844	970	970	970	970	238
541	20231031	105600	48556984	966	970	970	966	4885
542	20231031	105500	43836572	973	973	973	973	0
543	20231031	105400	43836572	973	973	973	973	0
544	20231031	105300	43836572	973	973	973	973	0
545	20231031	105200	43836572	973	973	973	973	0
546	20231031	105100	43836572	973	973	973	973	0
547	20231031	105000	43836572	973	973	973	973	0
548	20231031	104900	43836572	973	973	973	973	1
549	20231031	104800	43835599	966	966	966	966	0
550	20231031	104700	43835599	966	966	966	966	0
551	20231031	104600	43835599	966	966	966	966	0
552	20231031	104500	43835599	966	966	966	966	0
553	20231031	104400	43835599	966	966	966	966	0
554	20231031	104300	43835599	966	971	971	966	2450
555	20231031	104200	41465375	971	971	971	971	0
556	20231031	104100	41465375	971	971	971	971	0
557	20231031	104000	41465375	971	971	971	971	0
558	20231031	103900	41465375	971	971	971	971	0
559	20231031	103800	41465375	971	971	971	971	1862
560	20231031	103700	39657373	969	969	969	969	0
561	20231031	103600	39657373	969	969	969	969	0
562	20231031	103500	39657373	969	971	971	969	202
563	20231031	103400	39461235	974	972	974	968	3001
564	20231031	103300	36549367	966	966	966	966	0
565	20231031	103200	36549367	966	974	974	966	2943
566	20231031	103100	33703077	974	974	974	974	1
567	20231031	103000	33702103	975	975	975	975	0
568	20231031	102900	33702103	975	975	975	975	0
569	20231031	102800	33702103	975	974	976	974	647
570	20231031	102700	33070766	974	971	974	971	3042
571	20231031	102600	30116687	971	971	971	971	0
572	20231031	102500	30116687	971	971	971	971	1123
573	20231031	102400	29026254	971	971	971	971	2
574	20231031	102300	29024312	971	971	971	971	0
575	20231031	102200	29024312	971	972	972	971	9
576	20231031	102100	29015572	974	974	974	974	10
577	20231031	102000	29005832	974	974	974	974	0
578	20231031	101900	29005832	974	974	974	974	0
579	20231031	101800	29005832	974	974	974	974	0
580	20231031	101700	29005832	974	974	974	974	500
581	20231031	101600	28518832	974	974	974	974	239
582	20231031	101500	28286046	974	974	974	974	0
583	20231031	101400	28286046	974	974	974	974	5
584	20231031	101300	28281176	973	973	973	973	100
585	20231031	101200	28183876	973	972	973	968	6287
586	20231031	101100	22087898	971	971	971	971	0
587	20231031	101000	22087898	971	977	977	971	4505
588	20231031	100900	17697945	977	977	977	977	0
589	20231031	100800	17697945	977	977	977	977	10
590	20231031	100700	17688175	979	979	979	979	0
591	20231031	100600	17688175	979	979	979	979	100
592	20231031	100500	17590275	979	975	980	975	3520
593	20231031	100400	14140690	970	980	985	970	8768
594	20231031	100300	5626910	982	982	982	982	0
595	20231031	100200	5626910	982	982	982	982	3
596	20231031	100100	5623964	981	982	982	981	51
597	20231031	100000	5573928	980	980	980	980	0
598	20231031	095900	5573928	980	980	980	980	0
599	20231031	095800	5573928	980	980	980	980	0
600	20231031	095700	5573928	980	980	980	980	0
601	20231031	095600	5573928	980	980	980	980	0
602	20231031	095500	5573928	980	980	980	980	65
603	20231031	095400	5510228	985	981	985	979	989
604	20231031	095300	4541113	981	981	981	981	0
605	20231031	095200	4541113	981	981	981	981	1
606	20231031	095100	4540132	981	981	981	981	0
607	20231031	095000	4540132	981	981	981	981	0
608	20231031	094900	4540132	981	981	981	981	0
609	20231031	094800	4540132	981	986	986	981	3
610	20231031	094700	4537179	980	980	980	980	0
611	20231031	094600	4537179	980	980	980	980	0
612	20231031	094500	4537179	980	980	980	980	7
613	20231031	094400	4530319	986	980	986	980	14
614	20231031	094300	4516587	982	982	982	979	105
615	20231031	094200	4413760	982	982	982	982	0
616	20231031	094100	4413760	982	982	982	982	0
617	20231031	094000	4413760	982	982	982	982	0
618	20231031	093900	4413760	982	986	986	982	25
619	20231031	093800	4389199	983	983	983	983	0
620	20231031	093700	4389199	983	983	983	983	0
621	20231031	093600	4389199	983	983	983	983	0
622	20231031	093500	4389199	983	983	983	983	1001
623	20231031	093400	3405216	983	983	983	983	10
624	20231031	093300	3395386	983	983	983	983	1
625	20231031	093200	3394403	983	983	983	983	0
626	20231031	093100	3394403	983	983	983	983	0
627	20231031	093000	3394403	983	983	983	983	0
628	20231031	092900	3394403	983	983	983	983	0
629	20231031	092800	3394403	983	983	983	983	0
630	20231031	092700	3394403	983	983	983	983	149
631	20231031	092600	3247936	984	986	986	984	137
632	20231031	092500	3112910	987	989	989	987	7
633	20231031	092400	3105989	989	989	989	989	0
634	20231031	092300	3105989	989	989	989	989	80
635	20231031	092200	3026869	994	994	994	994	1
636	20231031	092100	3025875	990	994	994	990	61
637	20231031	092000	2965481	990	993	994	990	462
638	20231031	091900	2507616	994	994	994	994	0
639	20231031	091800	2507616	994	994	994	994	0
640	20231031	091700	2507616	994	989	994	989	1152
641	20231031	091600	1365386	989	989	989	989	0
642	20231031	091500	1365386	989	989	989	989	0
643	20231031	091400	1365386	989	989	989	989	325
644	20231031	091300	1043961	990	990	990	990	0
645	20231031	091200	1043961	990	990	990	989	154
646	20231031	091100	891548	990	990	990	990	58
647	20231031	091000	834128	989	989	989	989	195
648	20231031	090900	641273	986	989	989	986	200
649	20231031	090800	443773	989	988	989	988	130
650	20231031	090700	315223	987	987	987	987	13
651	20231031	090600	302392	987	987	987	987	112
652	20231031	090500	191848	989	989	989	989	0
653	20231031	090400	191848	989	989	989	989	0
654	20231031	090300	191848	989	989	989	989	50
655	20231031	090200	142398	990	990	990	990	0
656	20231031	090100	142398	990	990	990	990	1
657	20231031	090000	141408	982	982	982	982	144