KissMeData/153490/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	202400	178427824	952	952	952	952	2311
3	20231031	202300	178427824	952	952	952	952	0
4	20231031	202200	178427824	952	952	952	952	0
5	20231031	202100	178427824	952	952	952	952	0
6	20231031	202000	178427824	952	952	952	952	0
7	20231031	201900	178427824	952	952	952	952	0
8	20231031	201800	178427824	952	952	952	952	0
9	20231031	201700	178427824	952	952	952	952	0
10	20231031	201600	178427824	952	952	952	952	0
11	20231031	201500	178427824	952	952	952	952	0
12	20231031	201400	178427824	952	952	952	952	0
13	20231031	201300	178427824	952	952	952	952	0
14	20231031	201200	178427824	952	952	952	952	0
15	20231031	201100	178427824	952	952	952	952	0
16	20231031	201000	178427824	952	952	952	952	0
17	20231031	200900	178427824	952	952	952	952	0
18	20231031	200800	178427824	952	952	952	952	0
19	20231031	200700	178427824	952	952	952	952	0
20	20231031	200600	178427824	952	952	952	952	0
21	20231031	200500	178427824	952	952	952	952	0
22	20231031	200400	178427824	952	952	952	952	0
23	20231031	200300	178427824	952	952	952	952	0
24	20231031	200200	178427824	952	952	952	952	0
25	20231031	200100	178427824	952	952	952	952	0
26	20231031	200000	178427824	952	952	952	952	0
27	20231031	195900	178427824	952	952	952	952	0
28	20231031	195800	178427824	952	952	952	952	0
29	20231031	195700	178427824	952	952	952	952	0
30	20231031	195600	178427824	952	952	952	952	0
31	20231031	195500	178427824	952	952	952	952	0
32	20231031	195400	178427824	952	952	952	952	2311
33	20231031	195300	178427824	952	952	952	952	0
34	20231031	195200	178427824	952	952	952	952	0
35	20231031	195100	178427824	952	952	952	952	0
36	20231031	195000	178427824	952	952	952	952	0
37	20231031	194900	178427824	952	952	952	952	0
38	20231031	194800	178427824	952	952	952	952	0
39	20231031	194700	178427824	952	952	952	952	0
40	20231031	194600	178427824	952	952	952	952	0
41	20231031	194500	178427824	952	952	952	952	0
42	20231031	194400	178427824	952	952	952	952	0
43	20231031	194300	178427824	952	952	952	952	0
44	20231031	194200	178427824	952	952	952	952	0
45	20231031	194100	178427824	952	952	952	952	0
46	20231031	194000	178427824	952	952	952	952	0
47	20231031	193900	178427824	952	952	952	952	0
48	20231031	193800	178427824	952	952	952	952	0
49	20231031	193700	178427824	952	952	952	952	0
50	20231031	193600	178427824	952	952	952	952	0
51	20231031	193500	178427824	952	952	952	952	0
52	20231031	193400	178427824	952	952	952	952	0
53	20231031	193300	178427824	952	952	952	952	0
54	20231031	193200	178427824	952	952	952	952	0
55	20231031	193100	178427824	952	952	952	952	0
56	20231031	193000	178427824	952	952	952	952	0
57	20231031	192900	178427824	952	952	952	952	0
58	20231031	192800	178427824	952	952	952	952	0
59	20231031	192700	178427824	952	952	952	952	0
60	20231031	192600	178427824	952	952	952	952	0
61	20231031	192500	178427824	952	952	952	952	0
62	20231031	192400	178427824	952	952	952	952	2311
63	20231031	192300	178427824	952	952	952	952	0
64	20231031	192200	178427824	952	952	952	952	0
65	20231031	192100	178427824	952	952	952	952	0
66	20231031	192000	178427824	952	952	952	952	0
67	20231031	191900	178427824	952	952	952	952	0
68	20231031	191800	178427824	952	952	952	952	0
69	20231031	191700	178427824	952	952	952	952	0
70	20231031	191600	178427824	952	952	952	952	0
71	20231031	191500	178427824	952	952	952	952	0
72	20231031	191400	178427824	952	952	952	952	0
73	20231031	191300	178427824	952	952	952	952	0
74	20231031	191200	178427824	952	952	952	952	0
75	20231031	191100	178427824	952	952	952	952	0
76	20231031	191000	178427824	952	952	952	952	0
77	20231031	190900	178427824	952	952	952	952	0
78	20231031	190800	178427824	952	952	952	952	0
79	20231031	190700	178427824	952	952	952	952	0
80	20231031	190600	178427824	952	952	952	952	0
81	20231031	190500	178427824	952	952	952	952	0
82	20231031	190400	178427824	952	952	952	952	0
83	20231031	190300	178427824	952	952	952	952	0
84	20231031	190200	178427824	952	952	952	952	0
85	20231031	190100	178427824	952	952	952	952	0
86	20231031	190000	178427824	952	952	952	952	0
87	20231031	185900	178427824	952	952	952	952	0
88	20231031	185800	178427824	952	952	952	952	0
89	20231031	185700	178427824	952	952	952	952	0
90	20231031	185600	178427824	952	952	952	952	0
91	20231031	185500	178427824	952	952	952	952	0
92	20231031	185400	178427824	952	952	952	952	2311
93	20231031	185300	178427824	952	952	952	952	0
94	20231031	185200	178427824	952	952	952	952	0
95	20231031	185100	178427824	952	952	952	952	0
96	20231031	185000	178427824	952	952	952	952	0
97	20231031	184900	178427824	952	952	952	952	0
98	20231031	184800	178427824	952	952	952	952	0
99	20231031	184700	178427824	952	952	952	952	0
100	20231031	184600	178427824	952	952	952	952	0
101	20231031	184500	178427824	952	952	952	952	0
102	20231031	184400	178427824	952	952	952	952	0
103	20231031	184300	178427824	952	952	952	952	0
104	20231031	184200	178427824	952	952	952	952	0
105	20231031	184100	178427824	952	952	952	952	0
106	20231031	184000	178427824	952	952	952	952	0
107	20231031	183900	178427824	952	952	952	952	0
108	20231031	183800	178427824	952	952	952	952	0
109	20231031	183700	178427824	952	952	952	952	0
110	20231031	183600	178427824	952	952	952	952	0
111	20231031	183500	178427824	952	952	952	952	0
112	20231031	183400	178427824	952	952	952	952	0
113	20231031	183300	178427824	952	952	952	952	0
114	20231031	183200	178427824	952	952	952	952	0
115	20231031	183100	178427824	952	952	952	952	0
116	20231031	183000	178427824	952	952	952	952	0
117	20231031	182900	178427824	952	952	952	952	0
118	20231031	182800	178427824	952	952	952	952	0
119	20231031	182700	178427824	952	952	952	952	0
120	20231031	182600	178427824	952	952	952	952	0
121	20231031	182500	178427824	952	952	952	952	0
122	20231031	182400	178427824	952	952	952	952	2311
123	20231031	182300	178427824	952	952	952	952	0
124	20231031	182200	178427824	952	952	952	952	0
125	20231031	182100	178427824	952	952	952	952	0
126	20231031	182000	178427824	952	952	952	952	0
127	20231031	181900	178427824	952	952	952	952	0
128	20231031	181800	178427824	952	952	952	952	0
129	20231031	181700	178427824	952	952	952	952	0
130	20231031	181600	178427824	952	952	952	952	0
131	20231031	181500	178427824	952	952	952	952	0
132	20231031	181400	178427824	952	952	952	952	0
133	20231031	181300	178427824	952	952	952	952	0
134	20231031	181200	178427824	952	952	952	952	0
135	20231031	181100	178427824	952	952	952	952	0
136	20231031	181000	178427824	952	952	952	952	0
137	20231031	180900	178427824	952	952	952	952	0
138	20231031	180800	178427824	952	952	952	952	0
139	20231031	180700	178427824	952	952	952	952	0
140	20231031	180600	178427824	952	952	952	952	0
141	20231031	180500	178427824	952	952	952	952	0
142	20231031	180400	178427824	952	952	952	952	0
143	20231031	180300	178427824	952	952	952	952	0
144	20231031	180200	178427824	952	952	952	952	0
145	20231031	180100	178427824	952	952	952	952	0
146	20231031	180000	178427824	952	952	952	952	0
147	20231031	175900	178427824	952	952	952	952	0
148	20231031	175800	178427824	952	952	952	952	0
149	20231031	175700	178427824	952	952	952	952	0
150	20231031	175600	178427824	952	952	952	952	0
151	20231031	175500	178427824	952	952	952	952	0
152	20231031	175400	178427824	952	952	952	952	2311
153	20231031	175300	178427824	952	952	952	952	0
154	20231031	175200	178427824	952	952	952	952	0
155	20231031	175100	178427824	952	952	952	952	0
156	20231031	175000	178427824	952	952	952	952	0
157	20231031	174900	178427824	952	952	952	952	0
158	20231031	174800	178427824	952	952	952	952	0
159	20231031	174700	178427824	952	952	952	952	0
160	20231031	174600	178427824	952	952	952	952	0
161	20231031	174500	178427824	952	952	952	952	0
162	20231031	174400	178427824	952	952	952	952	0
163	20231031	174300	178427824	952	952	952	952	0
164	20231031	174200	178427824	952	952	952	952	0
165	20231031	174100	178427824	952	952	952	952	0
166	20231031	174000	178427824	952	952	952	952	0
167	20231031	173900	178427824	952	952	952	952	0
168	20231031	173800	178427824	952	952	952	952	0
169	20231031	173700	178427824	952	952	952	952	0
170	20231031	173600	178427824	952	952	952	952	0
171	20231031	173500	178427824	952	952	952	952	0
172	20231031	173400	178427824	952	952	952	952	0
173	20231031	173300	178427824	952	952	952	952	0
174	20231031	173200	178427824	952	952	952	952	0
175	20231031	173100	178427824	952	952	952	952	0
176	20231031	173000	178427824	952	952	952	952	0
177	20231031	172900	178427824	952	952	952	952	0
178	20231031	172800	178427824	952	952	952	952	0
179	20231031	172700	178427824	952	952	952	952	0
180	20231031	172600	178427824	952	952	952	952	0
181	20231031	172500	178427824	952	952	952	952	0
182	20231031	172400	178427824	952	952	952	952	2311
183	20231031	172300	178427824	952	952	952	952	0
184	20231031	172200	178427824	952	952	952	952	0
185	20231031	172100	178427824	952	952	952	952	0
186	20231031	172000	178427824	952	952	952	952	0
187	20231031	171900	178427824	952	952	952	952	0
188	20231031	171800	178427824	952	952	952	952	0
189	20231031	171700	178427824	952	952	952	952	0
190	20231031	171600	178427824	952	952	952	952	0
191	20231031	171500	178427824	952	952	952	952	0
192	20231031	171400	178427824	952	952	952	952	0
193	20231031	171300	178427824	952	952	952	952	0
194	20231031	171200	178427824	952	952	952	952	0
195	20231031	171100	178427824	952	952	952	952	0
196	20231031	171000	178427824	952	952	952	952	0
197	20231031	170900	178427824	952	952	952	952	0
198	20231031	170800	178427824	952	952	952	952	0
199	20231031	170700	178427824	952	952	952	952	0
200	20231031	170600	178427824	952	952	952	952	0
201	20231031	170500	178427824	952	952	952	952	0
202	20231031	170400	178427824	952	952	952	952	0
203	20231031	170300	178427824	952	952	952	952	0
204	20231031	170200	178427824	952	952	952	952	0
205	20231031	170100	178427824	952	952	952	952	0
206	20231031	170000	178427824	952	952	952	952	0
207	20231031	165900	178427824	952	952	952	952	0
208	20231031	165800	178427824	952	952	952	952	0
209	20231031	165700	178427824	952	952	952	952	0
210	20231031	165600	178427824	952	952	952	952	0
211	20231031	165500	178427824	952	952	952	952	0
212	20231031	165400	178427824	952	952	952	952	2311
213	20231031	165300	178427824	952	952	952	952	0
214	20231031	165200	178427824	952	952	952	952	0
215	20231031	165100	178427824	952	952	952	952	0
216	20231031	165000	178427824	952	952	952	952	0
217	20231031	164900	178427824	952	952	952	952	0
218	20231031	164800	178427824	952	952	952	952	0
219	20231031	164700	178427824	952	952	952	952	0
220	20231031	164600	178427824	952	952	952	952	0
221	20231031	164500	178427824	952	952	952	952	0
222	20231031	164400	178427824	952	952	952	952	0
223	20231031	164300	178427824	952	952	952	952	0
224	20231031	164200	178427824	952	952	952	952	0
225	20231031	164100	178427824	952	952	952	952	0
226	20231031	164000	178427824	952	952	952	952	0
227	20231031	163900	178427824	952	952	952	952	0
228	20231031	163800	178427824	952	952	952	952	0
229	20231031	163700	178427824	952	952	952	952	0
230	20231031	163600	178427824	952	952	952	952	0
231	20231031	163500	178427824	952	952	952	952	0
232	20231031	163400	178427824	952	952	952	952	0
233	20231031	163300	178427824	952	952	952	952	0
234	20231031	163200	178427824	952	952	952	952	0
235	20231031	163100	178427824	952	952	952	952	0
236	20231031	163000	178427824	952	952	952	952	0
237	20231031	162900	178427824	952	952	952	952	0
238	20231031	162800	178427824	952	952	952	952	0
239	20231031	162700	178427824	952	952	952	952	0
240	20231031	162600	178427824	952	952	952	952	0
241	20231031	162500	178427824	952	952	952	952	0
242	20231031	162400	178427824	952	952	952	952	2311
243	20231031	162300	178427824	952	952	952	952	0
244	20231031	162200	178427824	952	952	952	952	0
245	20231031	162100	178427824	952	952	952	952	0
246	20231031	162000	178427824	952	952	952	952	0
247	20231031	161900	178427824	952	952	952	952	0
248	20231031	161800	178427824	952	952	952	952	0
249	20231031	161700	178427824	952	952	952	952	0
250	20231031	161600	178427824	952	952	952	952	0
251	20231031	161500	178427824	952	952	952	952	0
252	20231031	161400	178427824	952	952	952	952	0
253	20231031	161300	178427824	952	952	952	952	0
254	20231031	161200	178427824	952	952	952	952	0
255	20231031	161100	178427824	952	952	952	952	0
256	20231031	161000	178427824	952	952	952	952	0
257	20231031	160900	178427824	952	952	952	952	0
258	20231031	160800	178427824	952	952	952	952	0
259	20231031	160700	178427824	952	952	952	952	0
260	20231031	160600	178427824	952	952	952	952	0
261	20231031	160500	178427824	952	952	952	952	0
262	20231031	160400	178427824	952	952	952	952	0
263	20231031	160300	178427824	952	952	952	952	0
264	20231031	160200	178427824	952	952	952	952	0
265	20231031	160100	178427824	952	952	952	952	0
266	20231031	160000	178427824	952	952	952	952	0
267	20231031	155900	178427824	952	952	952	952	0
268	20231031	155800	178427824	952	952	952	952	0
269	20231031	155700	178427824	952	952	952	952	0
270	20231031	155600	178427824	952	952	952	952	0
271	20231031	155500	178427824	952	952	952	952	0
272	20231031	155400	178427824	952	952	952	952	2311
273	20231031	155300	178427824	952	952	952	952	0
274	20231031	155200	178427824	952	952	952	952	0
275	20231031	155100	178427824	952	952	952	952	0
276	20231031	155000	178427824	952	952	952	952	0
277	20231031	154900	178427824	952	952	952	952	0
278	20231031	154800	178427824	952	952	952	952	0
279	20231031	154700	178427824	952	952	952	952	0
280	20231031	154600	178427824	952	952	952	952	0
281	20231031	154500	178427824	952	952	952	952	0
282	20231031	154400	178427824	952	952	952	952	0
283	20231031	154300	178427824	952	952	952	952	0
284	20231031	154200	178427824	952	952	952	952	0
285	20231031	154100	178427824	952	952	952	952	0
286	20231031	154000	178427824	952	952	952	952	0
287	20231031	153900	178427824	952	952	952	952	0
288	20231031	153800	178427824	952	952	952	952	0
289	20231031	153700	178427824	952	952	952	952	0
290	20231031	153600	178427824	952	952	952	952	0
291	20231031	153500	178427824	952	952	952	952	0
292	20231031	153400	178427824	952	952	952	952	0
293	20231031	153300	178427824	952	952	952	952	0
294	20231031	153200	178427824	952	952	952	952	0
295	20231031	153100	178427824	952	952	952	952	0
296	20231031	153000	178427824	952	952	952	952	2311
297	20231031	152900	176227752	951	951	951	951	0
298	20231031	152800	176227752	951	951	951	951	0
299	20231031	152700	176227752	951	951	951	951	0
300	20231031	152600	176227752	951	951	951	951	0
301	20231031	152500	176227752	951	951	951	951	0
302	20231031	152400	176227752	951	951	951	951	0
303	20231031	152300	176227752	951	951	951	951	0
304	20231031	152200	176227752	951	951	951	951	0
305	20231031	152100	176227752	951	951	951	951	0
306	20231031	152000	176227752	951	951	951	951	0
307	20231031	151900	176227752	951	949	951	941	1855
308	20231031	151800	174468501	948	947	948	942	1933
309	20231031	151700	172638343	941	941	941	941	0
310	20231031	151600	172638343	941	941	941	941	0
311	20231031	151500	172638343	941	941	941	941	2
312	20231031	151400	172636461	947	947	947	947	0
313	20231031	151300	172636461	947	947	947	947	0
314	20231031	151200	172636461	947	940	947	940	59
315	20231031	151100	172580994	940	941	941	940	2425
316	20231031	151000	170301394	941	941	941	941	181
317	20231031	150900	170131073	947	941	947	941	59
318	20231031	150800	170075548	940	940	940	940	0
319	20231031	150700	170075548	940	940	940	940	2999
320	20231031	150600	167256488	940	941	941	940	1530
321	20231031	150500	165818259	947	941	947	941	3
322	20231031	150400	165815430	941	946	946	941	233
323	20231031	150300	165596172	941	940	941	940	168
324	20231031	150200	165438142	940	941	941	940	2714
325	20231031	150100	162886620	941	941	941	941	905
326	20231031	150000	162035015	941	941	941	941	58
327	20231031	145900	161980437	941	941	941	941	0
328	20231031	145800	161980437	941	941	941	941	1114
329	20231031	145700	160932163	942	946	947	942	6639
330	20231031	145600	154676670	946	946	946	946	0
331	20231031	145500	154676670	946	946	946	946	0
332	20231031	145400	154676670	946	946	946	943	4520
333	20231031	145300	150405962	947	947	947	947	100
334	20231031	145200	150311262	946	946	946	946	900
335	20231031	145100	149459862	947	946	947	946	210
336	20231031	145000	149261097	947	947	947	947	0
337	20231031	144900	149261097	947	947	947	947	0
338	20231031	144800	149261097	947	946	947	946	76
339	20231031	144700	149189200	946	946	946	946	0
340	20231031	144600	149189200	946	946	946	946	20
341	20231031	144500	149170280	946	947	947	946	449
342	20231031	144400	148745306	947	946	947	946	41
343	20231031	144300	148706490	946	946	946	946	24
344	20231031	144200	148683786	946	946	946	946	23
345	20231031	144100	148662028	947	947	947	946	634
346	20231031	144000	148062027	947	947	947	947	0
347	20231031	143900	148062027	947	948	948	947	58
348	20231031	143800	148007100	947	947	947	947	0
349	20231031	143700	148007100	947	947	947	947	0
350	20231031	143600	148007100	947	947	947	947	58
351	20231031	143500	147952174	947	947	947	947	0
352	20231031	143400	147952174	947	947	947	947	8
353	20231031	143300	147944598	951	951	951	951	0
354	20231031	143200	147944598	951	951	951	951	0
355	20231031	143100	147944598	951	951	951	951	0
356	20231031	143000	147944598	951	951	951	951	0
357	20231031	142900	147944598	951	951	951	951	0
358	20231031	142800	147944598	951	951	951	951	0
359	20231031	142700	147944598	951	951	951	951	0
360	20231031	142600	147944598	951	951	951	951	1
361	20231031	142500	147943647	947	947	947	947	1
362	20231031	142400	147942700	947	947	947	947	58
363	20231031	142300	147887774	947	947	947	947	0
364	20231031	142200	147887774	947	947	947	947	0
365	20231031	142100	147887774	947	947	947	947	58
366	20231031	142000	147832848	947	947	947	947	0
367	20231031	141900	147832848	947	947	947	947	0
368	20231031	141800	147832848	947	947	947	947	88
369	20231031	141700	147749512	947	947	947	947	0
370	20231031	141600	147749512	947	947	947	947	1584
371	20231031	141500	146249464	951	951	951	951	0
372	20231031	141400	146249464	951	951	951	951	10
373	20231031	141300	146239954	950	950	950	950	5000
374	20231031	141200	141489954	950	950	950	950	0
375	20231031	141100	141489954	950	951	951	950	2
376	20231031	141000	141488053	951	951	951	951	0
377	20231031	140900	141488053	951	951	951	951	0
378	20231031	140800	141488053	951	951	951	951	0
379	20231031	140700	141488053	951	951	951	951	0
380	20231031	140600	141488053	951	951	951	951	0
381	20231031	140500	141488053	951	947	952	947	512
382	20231031	140400	141003140	948	948	948	948	2237
383	20231031	140300	138882464	952	952	952	952	0
384	20231031	140200	138882464	952	951	952	951	42
385	20231031	140100	138842518	949	949	949	949	1040
386	20231031	140000	137855558	952	952	952	952	0
387	20231031	135900	137855558	952	952	952	952	0
388	20231031	135800	137855558	952	952	952	952	0
389	20231031	135700	137855558	952	952	952	952	0
390	20231031	135600	137855558	952	952	952	952	0
391	20231031	135500	137855558	952	952	952	952	1
392	20231031	135400	137854606	953	953	953	953	0
393	20231031	135300	137854606	953	953	953	953	0
394	20231031	135200	137854606	953	953	953	953	1000
395	20231031	135100	136901606	953	953	953	953	1
396	20231031	135000	136900653	953	953	953	953	1
397	20231031	134900	136899700	953	953	953	953	6
398	20231031	134800	136893982	953	953	953	953	6
399	20231031	134700	136888264	953	953	953	953	1
400	20231031	134600	136887311	953	953	953	953	0
401	20231031	134500	136887311	953	953	953	953	0
402	20231031	134400	136887311	953	953	953	953	0
403	20231031	134300	136887311	953	953	953	953	10
404	20231031	134200	136877781	953	953	953	953	0
405	20231031	134100	136877781	953	953	953	953	0
406	20231031	134000	136877781	953	953	953	953	22
407	20231031	133900	136856815	954	954	954	954	0
408	20231031	133800	136856815	954	954	954	954	0
409	20231031	133700	136856815	954	954	954	954	0
410	20231031	133600	136856815	954	954	954	954	113
411	20231031	133500	136749013	954	954	954	954	0
412	20231031	133400	136749013	954	954	954	954	0
413	20231031	133300	136749013	954	953	954	953	20
414	20231031	133200	136729944	954	954	954	954	0
415	20231031	133100	136729944	954	954	954	954	0
416	20231031	133000	136729944	954	954	954	954	0
417	20231031	132900	136729944	954	954	954	954	0
418	20231031	132800	136729944	954	954	954	954	0
419	20231031	132700	136729944	954	954	954	954	0
420	20231031	132600	136729944	954	954	954	954	0
421	20231031	132500	136729944	954	954	954	954	0
422	20231031	132400	136729944	954	954	954	954	0
423	20231031	132300	136729944	954	954	954	954	8
424	20231031	132200	136722312	954	953	954	953	300
425	20231031	132100	136436130	954	954	954	954	0
426	20231031	132000	136436130	954	954	954	954	0
427	20231031	131900	136436130	954	954	954	954	0
428	20231031	131800	136436130	954	954	954	954	0
429	20231031	131700	136436130	954	954	954	954	500
430	20231031	131600	135959130	955	949	955	949	3016
431	20231031	131500	133090497	949	949	949	949	0
432	20231031	131400	133090497	949	949	949	949	60
433	20231031	131300	133033557	949	949	949	949	0
434	20231031	131200	133033557	949	945	949	945	124
435	20231031	131100	132916373	949	949	949	949	0
436	20231031	131000	132916373	949	949	949	949	0
437	20231031	130900	132916373	949	949	949	949	2105
438	20231031	130800	130918728	950	950	950	950	0
439	20231031	130700	130918728	950	950	950	950	0
440	20231031	130600	130918728	950	950	950	950	0
441	20231031	130500	130918728	950	945	950	945	2780
442	20231031	130400	128279654	947	947	947	947	0
443	20231031	130300	128279654	947	947	947	947	0
444	20231031	130200	128279654	947	947	947	947	0
445	20231031	130100	128279654	947	947	947	947	10
446	20231031	130000	128270184	947	947	947	947	0
447	20231031	125900	128270184	947	947	947	947	0
448	20231031	125800	128270184	947	947	947	947	0
449	20231031	125700	128270184	947	947	947	947	194
450	20231031	125600	128086466	947	947	947	947	106
451	20231031	125500	127986084	947	947	947	947	300
452	20231031	125400	127701984	947	947	947	947	0
453	20231031	125300	127701984	947	947	947	947	0
454	20231031	125200	127701984	947	947	947	947	40
455	20231031	125100	127664104	947	947	947	947	40
456	20231031	125000	127626224	947	947	947	947	10
457	20231031	124900	127616754	947	947	947	947	40
458	20231031	124800	127578874	945	948	948	945	4837
459	20231031	124700	123003230	950	950	950	950	0
460	20231031	124600	123003230	950	950	950	950	200
461	20231031	124500	122813230	950	950	950	950	0
462	20231031	124400	122813230	950	950	950	950	0
463	20231031	124300	122813230	950	950	950	950	10
464	20231031	124200	122803730	950	950	950	950	0
465	20231031	124100	122803730	950	950	950	950	0
466	20231031	124000	122803730	950	949	950	949	10
467	20231031	123900	122794232	947	950	950	947	359
468	20231031	123800	122454208	950	950	950	950	0
469	20231031	123700	122454208	950	950	950	950	0
470	20231031	123600	122454208	950	950	950	950	0
471	20231031	123500	122454208	950	950	950	950	0
472	20231031	123400	122454208	950	950	950	950	0
473	20231031	123300	122454208	950	947	950	947	59
474	20231031	123200	122398332	947	947	947	947	0
475	20231031	123100	122398332	947	949	950	947	6006
476	20231031	123000	116708815	948	948	948	948	150
477	20231031	122900	116566615	950	950	950	950	9
478	20231031	122800	116558065	949	949	949	949	100
479	20231031	122700	116463165	950	950	950	950	10
480	20231031	122600	116453665	950	950	950	950	10
481	20231031	122500	116444165	950	950	950	950	0
482	20231031	122400	116444165	950	950	950	950	0
483	20231031	122300	116444165	950	950	950	950	1
484	20231031	122200	116443215	948	948	948	948	500
485	20231031	122100	115969215	948	948	948	948	58
486	20231031	122000	115914231	947	947	947	947	0
487	20231031	121900	115914231	947	947	947	947	0
488	20231031	121800	115914231	947	948	948	947	284
489	20231031	121700	115645090	948	948	948	948	2
490	20231031	121600	115643194	948	949	949	947	430
491	20231031	121500	115235654	949	949	949	947	2499
492	20231031	121400	112867237	949	950	950	949	100
493	20231031	121300	112772287	949	949	949	949	50
494	20231031	121200	112724837	949	948	949	948	181
495	20231031	121100	112553149	950	950	950	950	0
496	20231031	121000	112553149	950	950	950	950	100
497	20231031	120900	112458149	950	950	950	950	0
498	20231031	120800	112458149	950	950	950	950	0
499	20231031	120700	112458149	950	950	950	950	0
500	20231031	120600	112458149	950	953	953	950	11037
501	20231031	120500	101969110	954	954	954	954	0
502	20231031	120400	101969110	954	954	954	954	0
503	20231031	120300	101969110	954	954	954	954	0
504	20231031	120200	101969110	954	954	954	954	0
505	20231031	120100	101969110	954	952	954	952	110
506	20231031	120000	101864388	952	952	952	952	0
507	20231031	115900	101864388	952	951	952	951	512
508	20231031	115800	101377370	952	951	952	951	355
509	20231031	115700	101039565	952	951	952	951	158
510	20231031	115600	100889207	951	952	952	951	500
511	20231031	115500	100413407	952	952	952	952	105
512	20231031	115400	100313447	951	952	952	951	1156
513	20231031	115300	99213495	952	952	952	952	4
514	20231031	115200	99209687	955	953	955	951	412
515	20231031	115100	98817066	955	955	955	955	0
516	20231031	115000	98817066	955	955	955	955	1667
517	20231031	114900	97225081	953	953	953	953	373
518	20231031	114800	96869612	951	951	951	951	58
519	20231031	114700	96814454	951	952	952	951	7749
520	20231031	114600	89441286	953	954	954	953	1547
521	20231031	114500	87966488	954	955	955	954	1161
522	20231031	114400	86857874	956	956	956	956	0
523	20231031	114300	86857874	956	956	956	956	433
524	20231031	114200	86443926	958	958	958	958	0
525	20231031	114100	86443926	958	956	958	956	576
526	20231031	114000	85893262	956	957	957	956	1025
527	20231031	113900	84912339	958	958	958	958	0
528	20231031	113800	84912339	958	958	958	958	0
529	20231031	113700	84912339	958	958	958	958	1774
530	20231031	113600	83212847	959	958	959	958	1054
531	20231031	113500	82202119	958	958	958	958	156
532	20231031	113400	82052671	959	959	959	959	0
533	20231031	113300	82052671	959	956	959	956	893
534	20231031	113200	81198096	954	956	956	954	1057
535	20231031	113100	80188710	957	957	957	957	112
536	20231031	113000	80081526	959	959	959	959	187
537	20231031	112900	79902193	959	959	959	959	0
538	20231031	112800	79902193	959	959	959	959	0
539	20231031	112700	79902193	959	959	959	959	58
540	20231031	112600	79846571	959	959	959	959	0
541	20231031	112500	79846571	959	959	959	959	0
542	20231031	112400	79846571	959	959	959	959	115
543	20231031	112300	79736286	959	959	959	959	0
544	20231031	112200	79736286	959	961	961	959	3000
545	20231031	112100	76857016	962	962	962	962	0
546	20231031	112000	76857016	962	962	962	962	0
547	20231031	111900	76857016	962	962	962	962	15
548	20231031	111800	76842586	961	961	961	961	80
549	20231031	111700	76765706	961	961	961	961	36
550	20231031	111600	76731110	961	961	961	961	0
551	20231031	111500	76731110	961	961	961	961	0
552	20231031	111400	76731110	961	961	961	961	0
553	20231031	111300	76731110	961	961	961	961	988
554	20231031	111200	75781642	961	960	961	960	116
555	20231031	111100	75670224	960	960	960	960	0
556	20231031	111000	75670224	960	960	960	960	0
557	20231031	110900	75670224	960	960	960	960	58
558	20231031	110800	75614544	960	960	960	960	0
559	20231031	110700	75614544	960	960	960	960	0
560	20231031	110600	75614544	960	960	960	960	2061
561	20231031	110500	73635984	961	961	961	961	486
562	20231031	110400	73168938	963	962	963	962	5
563	20231031	110300	73164124	961	961	961	961	262
564	20231031	110200	72912342	961	961	961	961	0
565	20231031	110100	72912342	961	961	961	961	0
566	20231031	110000	72912342	961	961	961	961	58
567	20231031	105900	72856604	961	961	961	961	5
568	20231031	105800	72851799	961	961	961	961	0
569	20231031	105700	72851799	961	961	961	961	572
570	20231031	105600	72302107	961	961	961	961	0
571	20231031	105500	72302107	961	961	961	961	0
572	20231031	105400	72302107	961	961	961	961	58
573	20231031	105300	72246369	961	961	961	961	0
574	20231031	105200	72246369	961	961	961	961	0
575	20231031	105100	72246369	961	961	961	961	59
576	20231031	105000	72189670	961	961	961	961	0
577	20231031	104900	72189670	961	961	961	961	0
578	20231031	104800	72189670	961	961	961	961	59
579	20231031	104700	72132971	960	960	960	960	0
580	20231031	104600	72132971	960	960	960	960	3059
581	20231031	104500	69196331	959	959	959	959	678
582	20231031	104400	68546129	959	959	959	959	0
583	20231031	104300	68546129	959	959	959	959	0
584	20231031	104200	68546129	959	959	959	959	0
585	20231031	104100	68546129	959	959	959	959	60
586	20231031	104000	68488589	958	958	958	958	0
587	20231031	103900	68488589	958	958	958	958	59
588	20231031	103800	68432067	958	958	958	958	54
589	20231031	103700	68380335	958	958	958	958	11
590	20231031	103600	68369797	958	957	958	957	22
591	20231031	103500	68348723	958	958	958	958	60
592	20231031	103400	68291243	958	957	958	957	19
593	20231031	103300	68273047	955	955	955	955	162
594	20231031	103200	68118337	955	955	955	955	0
595	20231031	103100	68118337	955	955	955	955	144
596	20231031	103000	67980817	958	958	958	958	0
597	20231031	102900	67980817	958	958	958	958	0
598	20231031	102800	67980817	958	958	958	958	1
599	20231031	102700	67979859	953	953	953	953	59
600	20231031	102600	67923632	953	956	956	952	10808
601	20231031	102500	57610767	958	957	958	957	1112
602	20231031	102400	56546581	958	958	958	958	32
603	20231031	102300	56515925	958	958	958	958	5
604	20231031	102200	56511135	958	957	958	957	73
605	20231031	102100	56441273	957	958	958	956	5342
606	20231031	102000	51328828	959	959	959	959	70
607	20231031	101900	51261698	959	959	959	959	80
608	20231031	101800	51184978	960	960	960	960	1
609	20231031	101700	51184018	960	960	960	960	0
610	20231031	101600	51184018	960	960	960	960	810
611	20231031	101500	50406418	963	963	963	963	0
612	20231031	101400	50406418	963	963	963	963	10
613	20231031	101300	50396788	961	961	961	961	1060
614	20231031	101200	49378128	962	964	964	962	298
615	20231031	101100	49091213	970	970	970	970	0
616	20231031	101000	49091213	970	968	970	968	3072
617	20231031	100900	46112454	969	969	969	969	50
618	20231031	100800	46064004	969	969	969	969	0
619	20231031	100700	46064004	969	969	969	969	1
620	20231031	100600	46063035	964	963	964	963	125
621	20231031	100500	45942601	963	963	963	963	0
622	20231031	100400	45942601	963	963	963	963	1
623	20231031	100300	45941638	963	963	963	963	70
624	20231031	100200	45874228	963	963	963	963	40
625	20231031	100100	45835708	960	960	960	960	40
626	20231031	100000	45797308	958	960	960	956	1868
627	20231031	095900	44007720	960	960	960	960	100
628	20231031	095800	43911720	960	963	963	960	9415
629	20231031	095700	34867040	963	961	963	961	16
630	20231031	095600	34851644	963	963	963	963	0
631	20231031	095500	34851644	963	962	963	962	21
632	20231031	095400	34831422	961	963	963	961	341
633	20231031	095300	34503489	964	967	967	964	5032
634	20231031	095200	29650702	968	970	970	968	3
635	20231031	095100	29647795	976	976	976	976	0
636	20231031	095000	29647795	976	976	976	976	83
637	20231031	094900	29566787	976	976	976	976	27
638	20231031	094800	29540435	977	977	977	977	0
639	20231031	094700	29540435	977	968	977	968	490
640	20231031	094600	29063356	968	968	968	968	0
641	20231031	094500	29063356	968	968	968	968	329
642	20231031	094400	28744884	968	968	968	968	101
643	20231031	094300	28647116	967	967	967	967	400
644	20231031	094200	28260316	965	967	968	965	4509
645	20231031	094100	23909094	968	968	968	968	1
646	20231031	094000	23908126	967	977	977	967	6408
647	20231031	093900	17698489	977	977	977	977	1
648	20231031	093800	17697512	977	977	977	977	21
649	20231031	093700	17676995	976	975	976	975	640
650	20231031	093600	17052356	971	976	976	971	451
651	20231031	093500	16614335	976	976	976	976	1
652	20231031	093400	16613359	976	976	976	976	1
653	20231031	093300	16612383	976	975	976	975	2
654	20231031	093200	16610432	976	976	976	976	20
655	20231031	093100	16590912	977	977	977	977	0
656	20231031	093000	16590912	977	977	977	977	0
657	20231031	092900	16590912	977	977	977	977	0
658	20231031	092800	16590912	977	977	977	977	0
659	20231031	092700	16590912	977	977	977	977	0
660	20231031	092600	16590912	977	977	977	977	0
661	20231031	092500	16590912	977	977	977	977	0
662	20231031	092400	16590912	977	977	977	977	0
663	20231031	092300	16590912	977	977	977	977	20
664	20231031	092200	16571372	968	968	968	968	500
665	20231031	092100	16087372	968	974	978	968	2592
666	20231031	092000	13571305	973	973	973	973	0
667	20231031	091900	13571305	973	973	973	973	0
668	20231031	091800	13571305	973	973	973	973	59
669	20231031	091700	13513898	973	981	988	973	5009
670	20231031	091600	8621523	982	980	982	979	350
671	20231031	091500	8278152	981	981	981	981	1
672	20231031	091400	8277171	982	982	982	982	1
673	20231031	091300	8276189	982	982	982	972	2030
674	20231031	091200	6300147	982	982	982	982	17
675	20231031	091100	6283453	982	982	982	982	1
676	20231031	091000	6282471	981	981	981	981	0
677	20231031	090900	6282471	981	981	989	981	102
678	20231031	090800	6182401	993	993	993	993	0
679	20231031	090700	6182401	993	993	993	993	0
680	20231031	090600	6182401	993	993	993	993	0
681	20231031	090500	6182401	993	993	993	993	0
682	20231031	090400	6182401	993	993	993	993	0
683	20231031	090300	6182401	993	993	993	993	0
684	20231031	090200	6182401	993	993	993	993	1
685	20231031	090100	6181408	993	991	993	972	1031
686	20231031	090000	5169550	993	989	993	989	5223