KissMeData/078860/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195000	50757494	167	167	167	167	5507
3	20231031	194900	50757494	167	167	167	167	0
4	20231031	194800	50757494	167	167	167	167	0
5	20231031	194700	50757494	167	167	167	167	0
6	20231031	194600	50757494	167	167	167	167	0
7	20231031	194500	50757494	167	167	167	167	0
8	20231031	194400	50757494	167	167	167	167	0
9	20231031	194300	50757494	167	167	167	167	0
10	20231031	194200	50757494	167	167	167	167	0
11	20231031	194100	50757494	167	167	167	167	0
12	20231031	194000	50757494	167	167	167	167	0
13	20231031	193900	50757494	167	167	167	167	0
14	20231031	193800	50757494	167	167	167	167	0
15	20231031	193700	50757494	167	167	167	167	0
16	20231031	193600	50757494	167	167	167	167	0
17	20231031	193500	50757494	167	167	167	167	0
18	20231031	193400	50757494	167	167	167	167	0
19	20231031	193300	50757494	167	167	167	167	0
20	20231031	193200	50757494	167	167	167	167	0
21	20231031	193100	50757494	167	167	167	167	0
22	20231031	193000	50757494	167	167	167	167	0
23	20231031	192900	50757494	167	167	167	167	0
24	20231031	192800	50757494	167	167	167	167	0
25	20231031	192700	50757494	167	167	167	167	0
26	20231031	192600	50757494	167	167	167	167	0
27	20231031	192500	50757494	167	167	167	167	0
28	20231031	192400	50757494	167	167	167	167	0
29	20231031	192300	50757494	167	167	167	167	0
30	20231031	192200	50757494	167	167	167	167	0
31	20231031	192100	50757494	167	167	167	167	0
32	20231031	192000	50757494	167	167	167	167	5507
33	20231031	191900	50757494	167	167	167	167	0
34	20231031	191800	50757494	167	167	167	167	0
35	20231031	191700	50757494	167	167	167	167	0
36	20231031	191600	50757494	167	167	167	167	0
37	20231031	191500	50757494	167	167	167	167	0
38	20231031	191400	50757494	167	167	167	167	0
39	20231031	191300	50757494	167	167	167	167	0
40	20231031	191200	50757494	167	167	167	167	0
41	20231031	191100	50757494	167	167	167	167	0
42	20231031	191000	50757494	167	167	167	167	0
43	20231031	190900	50757494	167	167	167	167	0
44	20231031	190800	50757494	167	167	167	167	0
45	20231031	190700	50757494	167	167	167	167	0
46	20231031	190600	50757494	167	167	167	167	0
47	20231031	190500	50757494	167	167	167	167	0
48	20231031	190400	50757494	167	167	167	167	0
49	20231031	190300	50757494	167	167	167	167	0
50	20231031	190200	50757494	167	167	167	167	0
51	20231031	190100	50757494	167	167	167	167	0
52	20231031	190000	50757494	167	167	167	167	0
53	20231031	185900	50757494	167	167	167	167	0
54	20231031	185800	50757494	167	167	167	167	0
55	20231031	185700	50757494	167	167	167	167	0
56	20231031	185600	50757494	167	167	167	167	0
57	20231031	185500	50757494	167	167	167	167	0
58	20231031	185400	50757494	167	167	167	167	0
59	20231031	185300	50757494	167	167	167	167	0
60	20231031	185200	50757494	167	167	167	167	0
61	20231031	185100	50757494	167	167	167	167	0
62	20231031	185000	50757494	167	167	167	167	5507
63	20231031	184900	50757494	167	167	167	167	0
64	20231031	184800	50757494	167	167	167	167	0
65	20231031	184700	50757494	167	167	167	167	0
66	20231031	184600	50757494	167	167	167	167	0
67	20231031	184500	50757494	167	167	167	167	0
68	20231031	184400	50757494	167	167	167	167	0
69	20231031	184300	50757494	167	167	167	167	0
70	20231031	184200	50757494	167	167	167	167	0
71	20231031	184100	50757494	167	167	167	167	0
72	20231031	184000	50757494	167	167	167	167	0
73	20231031	183900	50757494	167	167	167	167	0
74	20231031	183800	50757494	167	167	167	167	0
75	20231031	183700	50757494	167	167	167	167	0
76	20231031	183600	50757494	167	167	167	167	0
77	20231031	183500	50757494	167	167	167	167	0
78	20231031	183400	50757494	167	167	167	167	0
79	20231031	183300	50757494	167	167	167	167	0
80	20231031	183200	50757494	167	167	167	167	0
81	20231031	183100	50757494	167	167	167	167	0
82	20231031	183000	50757494	167	167	167	167	0
83	20231031	182900	50757494	167	167	167	167	0
84	20231031	182800	50757494	167	167	167	167	0
85	20231031	182700	50757494	167	167	167	167	0
86	20231031	182600	50757494	167	167	167	167	0
87	20231031	182500	50757494	167	167	167	167	0
88	20231031	182400	50757494	167	167	167	167	0
89	20231031	182300	50757494	167	167	167	167	0
90	20231031	182200	50757494	167	167	167	167	0
91	20231031	182100	50757494	167	167	167	167	0
92	20231031	182000	50757494	167	167	167	167	5507
93	20231031	181900	50757494	167	167	167	167	0
94	20231031	181800	50757494	167	167	167	167	0
95	20231031	181700	50757494	167	167	167	167	0
96	20231031	181600	50757494	167	167	167	167	0
97	20231031	181500	50757494	167	167	167	167	0
98	20231031	181400	50757494	167	167	167	167	0
99	20231031	181300	50757494	167	167	167	167	0
100	20231031	181200	50757494	167	167	167	167	0
101	20231031	181100	50757494	167	167	167	167	0
102	20231031	181000	50757494	167	167	167	167	0
103	20231031	180900	50757494	167	167	167	167	0
104	20231031	180800	50757494	167	167	167	167	0
105	20231031	180700	50757494	167	167	167	167	0
106	20231031	180600	50757494	167	167	167	167	0
107	20231031	180500	50757494	167	167	167	167	0
108	20231031	180400	50757494	167	167	167	167	0
109	20231031	180300	50757494	167	167	167	167	0
110	20231031	180200	50757494	167	167	167	167	0
111	20231031	180100	50757494	167	167	167	167	0
112	20231031	180000	50757494	167	167	167	167	0
113	20231031	175900	50757494	167	167	167	167	0
114	20231031	175800	50757494	167	167	167	167	0
115	20231031	175700	50757494	167	167	167	167	0
116	20231031	175600	50757494	167	167	167	167	0
117	20231031	175500	50757494	167	167	167	167	0
118	20231031	175400	50757494	167	167	167	167	0
119	20231031	175300	50757494	167	167	167	167	0
120	20231031	175200	50757494	167	167	167	167	0
121	20231031	175100	50757494	167	167	167	167	0
122	20231031	175000	50757494	167	167	167	167	5507
123	20231031	174900	50757494	167	167	167	167	0
124	20231031	174800	50757494	167	167	167	167	0
125	20231031	174700	50757494	167	167	167	167	0
126	20231031	174600	50757494	167	167	167	167	0
127	20231031	174500	50757494	167	167	167	167	0
128	20231031	174400	50757494	167	167	167	167	0
129	20231031	174300	50757494	167	167	167	167	0
130	20231031	174200	50757494	167	167	167	167	0
131	20231031	174100	50757494	167	167	167	167	0
132	20231031	174000	50757494	167	167	167	167	0
133	20231031	173900	50757494	167	167	167	167	0
134	20231031	173800	50757494	167	167	167	167	0
135	20231031	173700	50757494	167	167	167	167	0
136	20231031	173600	50757494	167	167	167	167	0
137	20231031	173500	50757494	167	167	167	167	0
138	20231031	173400	50757494	167	167	167	167	0
139	20231031	173300	50757494	167	167	167	167	0
140	20231031	173200	50757494	167	167	167	167	0
141	20231031	173100	50757494	167	167	167	167	0
142	20231031	173000	50757494	167	167	167	167	0
143	20231031	172900	50757494	167	167	167	167	0
144	20231031	172800	50757494	167	167	167	167	0
145	20231031	172700	50757494	167	167	167	167	0
146	20231031	172600	50757494	167	167	167	167	0
147	20231031	172500	50757494	167	167	167	167	0
148	20231031	172400	50757494	167	167	167	167	0
149	20231031	172300	50757494	167	167	167	167	0
150	20231031	172200	50757494	167	167	167	167	0
151	20231031	172100	50757494	167	167	167	167	0
152	20231031	172000	50757494	167	167	167	167	5507
153	20231031	171900	50757494	167	167	167	167	0
154	20231031	171800	50757494	167	167	167	167	0
155	20231031	171700	50757494	167	167	167	167	0
156	20231031	171600	50757494	167	167	167	167	0
157	20231031	171500	50757494	167	167	167	167	0
158	20231031	171400	50757494	167	167	167	167	0
159	20231031	171300	50757494	167	167	167	167	0
160	20231031	171200	50757494	167	167	167	167	0
161	20231031	171100	50757494	167	167	167	167	0
162	20231031	171000	50757494	167	167	167	167	0
163	20231031	170900	50757494	167	167	167	167	0
164	20231031	170800	50757494	167	167	167	167	0
165	20231031	170700	50757494	167	167	167	167	0
166	20231031	170600	50757494	167	167	167	167	0
167	20231031	170500	50757494	167	167	167	167	0
168	20231031	170400	50757494	167	167	167	167	0
169	20231031	170300	50757494	167	167	167	167	0
170	20231031	170200	50757494	167	167	167	167	0
171	20231031	170100	50757494	167	167	167	167	0
172	20231031	170000	50757494	167	167	167	167	0
173	20231031	165900	50757494	167	167	167	167	0
174	20231031	165800	50757494	167	167	167	167	0
175	20231031	165700	50757494	167	167	167	167	0
176	20231031	165600	50757494	167	167	167	167	0
177	20231031	165500	50757494	167	167	167	167	0
178	20231031	165400	50757494	167	167	167	167	0
179	20231031	165300	50757494	167	167	167	167	0
180	20231031	165200	50757494	167	167	167	167	0
181	20231031	165100	50757494	167	167	167	167	0
182	20231031	165000	50757494	167	167	167	167	5507
183	20231031	164900	50757494	167	167	167	167	0
184	20231031	164800	50757494	167	167	167	167	0
185	20231031	164700	50757494	167	167	167	167	0
186	20231031	164600	50757494	167	167	167	167	0
187	20231031	164500	50757494	167	167	167	167	0
188	20231031	164400	50757494	167	167	167	167	0
189	20231031	164300	50757494	167	167	167	167	0
190	20231031	164200	50757494	167	167	167	167	0
191	20231031	164100	50757494	167	167	167	167	0
192	20231031	164000	50757494	167	167	167	167	0
193	20231031	163900	50757494	167	167	167	167	0
194	20231031	163800	50757494	167	167	167	167	0
195	20231031	163700	50757494	167	167	167	167	0
196	20231031	163600	50757494	167	167	167	167	0
197	20231031	163500	50757494	167	167	167	167	0
198	20231031	163400	50757494	167	167	167	167	0
199	20231031	163300	50757494	167	167	167	167	0
200	20231031	163200	50757494	167	167	167	167	0
201	20231031	163100	50757494	167	167	167	167	0
202	20231031	163000	50757494	167	167	167	167	0
203	20231031	162900	50757494	167	167	167	167	0
204	20231031	162800	50757494	167	167	167	167	0
205	20231031	162700	50757494	167	167	167	167	0
206	20231031	162600	50757494	167	167	167	167	0
207	20231031	162500	50757494	167	167	167	167	0
208	20231031	162400	50757494	167	167	167	167	0
209	20231031	162300	50757494	167	167	167	167	0
210	20231031	162200	50757494	167	167	167	167	0
211	20231031	162100	50757494	167	167	167	167	0
212	20231031	162000	50757494	167	167	167	167	5507
213	20231031	161900	50757494	167	167	167	167	0
214	20231031	161800	50757494	167	167	167	167	0
215	20231031	161700	50757494	167	167	167	167	0
216	20231031	161600	50757494	167	167	167	167	0
217	20231031	161500	50757494	167	167	167	167	0
218	20231031	161400	50757494	167	167	167	167	0
219	20231031	161300	50757494	167	167	167	167	0
220	20231031	161200	50757494	167	167	167	167	0
221	20231031	161100	50757494	167	167	167	167	0
222	20231031	161000	50757494	167	167	167	167	0
223	20231031	160900	50757494	167	167	167	167	0
224	20231031	160800	50757494	167	167	167	167	0
225	20231031	160700	50757494	167	167	167	167	0
226	20231031	160600	50757494	167	167	167	167	0
227	20231031	160500	50757494	167	167	167	167	0
228	20231031	160400	50757494	167	167	167	167	0
229	20231031	160300	50757494	167	167	167	167	0
230	20231031	160200	50757494	167	167	167	167	0
231	20231031	160100	50757494	167	167	167	167	0
232	20231031	160000	50757494	167	167	167	167	0
233	20231031	155900	50757494	167	167	167	167	0
234	20231031	155800	50757494	167	167	167	167	0
235	20231031	155700	50757494	167	167	167	167	0
236	20231031	155600	50757494	167	167	167	167	0
237	20231031	155500	50757494	167	167	167	167	0
238	20231031	155400	50757494	167	167	167	167	0
239	20231031	155300	50757494	167	167	167	167	0
240	20231031	155200	50757494	167	167	167	167	0
241	20231031	155100	50757494	167	167	167	167	0
242	20231031	155000	50757494	167	167	167	167	5507
243	20231031	154900	50757494	167	167	167	167	0
244	20231031	154800	50757494	167	167	167	167	0
245	20231031	154700	50757494	167	167	167	167	0
246	20231031	154600	50757494	167	167	167	167	0
247	20231031	154500	50757494	167	167	167	167	0
248	20231031	154400	50757494	167	167	167	167	0
249	20231031	154300	50757494	167	167	167	167	0
250	20231031	154200	50757494	167	167	167	167	0
251	20231031	154100	50757494	167	167	167	167	0
252	20231031	154000	50757494	167	167	167	167	0
253	20231031	153900	50757494	167	167	167	167	0
254	20231031	153800	50757494	167	167	167	167	0
255	20231031	153700	50757494	167	167	167	167	0
256	20231031	153600	50757494	167	167	167	167	0
257	20231031	153500	50757494	167	167	167	167	0
258	20231031	153400	50757494	167	167	167	167	0
259	20231031	153300	50757494	167	167	167	167	0
260	20231031	153200	50757494	167	167	167	167	0
261	20231031	153100	50757494	167	167	167	167	0
262	20231031	153000	50757494	167	167	167	167	5507
263	20231031	152900	49837825	167	167	167	167	0
264	20231031	152800	49837825	167	167	167	167	0
265	20231031	152700	49837825	167	167	167	167	0
266	20231031	152600	49837825	167	167	167	167	0
267	20231031	152500	49837825	167	167	167	167	0
268	20231031	152400	49837825	167	167	167	167	0
269	20231031	152300	49837825	167	167	167	167	0
270	20231031	152200	49837825	167	167	167	167	0
271	20231031	152100	49837825	167	167	167	167	0
272	20231031	152000	49837825	167	167	167	167	0
273	20231031	151900	49837825	167	167	167	167	20
274	20231031	151800	49834485	167	167	167	166	20
275	20231031	151700	49831148	166	165	166	165	1112
276	20231031	151600	49647646	164	164	164	164	7
277	20231031	151500	49646498	165	165	165	165	2406
278	20231031	151400	49249508	165	165	165	165	0
279	20231031	151300	49249508	165	165	165	165	0
280	20231031	151200	49249508	165	165	165	165	0
281	20231031	151100	49249508	165	165	165	165	0
282	20231031	151000	49249508	165	165	165	165	30
283	20231031	150900	49244558	164	164	164	164	0
284	20231031	150800	49244558	164	164	164	164	0
285	20231031	150700	49244558	164	164	164	164	157
286	20231031	150600	49218810	164	164	164	164	2007
287	20231031	150500	48889662	165	165	165	165	0
288	20231031	150400	48889662	165	165	165	165	33
289	20231031	150300	48884217	167	167	167	167	915
290	20231031	150200	48731412	167	167	167	167	0
291	20231031	150100	48731412	167	167	167	167	0
292	20231031	150000	48731412	167	167	167	167	0
293	20231031	145900	48731412	167	167	167	167	0
294	20231031	145800	48731412	167	164	167	164	1164
295	20231031	145700	48540036	167	167	167	167	14
296	20231031	145600	48537698	167	164	167	164	34218
297	20231031	145500	42890855	166	165	166	165	14
298	20231031	145400	42888533	166	166	166	165	31
299	20231031	145300	42883388	163	166	166	163	8163
300	20231031	145200	41545321	166	166	166	166	64
301	20231031	145100	41534697	166	166	166	166	30
302	20231031	145000	41529717	166	165	166	165	120
303	20231031	144900	41509817	166	166	166	166	4510
304	20231031	144800	40761157	166	166	166	166	29
305	20231031	144700	40756343	166	166	166	166	0
306	20231031	144600	40756343	166	165	166	165	100
307	20231031	144500	40739744	166	166	166	166	10
308	20231031	144400	40738084	166	166	166	166	7
309	20231031	144300	40736922	166	166	166	166	18
310	20231031	144200	40733934	164	164	164	164	0
311	20231031	144100	40733934	164	164	164	164	0
312	20231031	144000	40733934	164	164	164	164	0
313	20231031	143900	40733934	164	164	164	164	0
314	20231031	143800	40733934	164	164	164	164	17
315	20231031	143700	40731146	165	165	165	165	244
316	20231031	143600	40690886	165	165	165	165	0
317	20231031	143500	40690886	165	165	165	165	0
318	20231031	143400	40690886	165	165	165	165	0
319	20231031	143300	40690886	165	165	165	165	15
320	20231031	143200	40688411	165	165	165	165	810
321	20231031	143100	40554761	165	165	165	165	10
322	20231031	143000	40553111	165	165	165	165	0
323	20231031	142900	40553111	165	165	165	165	0
324	20231031	142800	40553111	165	165	165	165	0
325	20231031	142700	40553111	165	165	165	165	0
326	20231031	142600	40553111	165	165	165	165	0
327	20231031	142500	40553111	165	165	165	165	0
328	20231031	142400	40553111	165	165	165	165	300
329	20231031	142300	40503611	165	165	165	165	0
330	20231031	142200	40503611	165	165	165	165	0
331	20231031	142100	40503611	165	165	165	165	1200
332	20231031	142000	40305611	165	165	165	165	0
333	20231031	141900	40305611	165	165	165	165	0
334	20231031	141800	40305611	165	165	165	165	0
335	20231031	141700	40305611	165	165	165	165	6054
336	20231031	141600	39306701	166	166	166	166	765
337	20231031	141500	39179711	166	166	166	166	750
338	20231031	141400	39055211	166	166	166	166	0
339	20231031	141300	39055211	166	166	166	166	150
340	20231031	141200	39030311	166	166	166	166	2
341	20231031	141100	39029979	166	166	166	166	0
342	20231031	141000	39029979	166	166	166	166	0
343	20231031	140900	39029979	166	166	166	166	0
344	20231031	140800	39029979	166	166	166	166	0
345	20231031	140700	39029979	166	166	166	166	0
346	20231031	140600	39029979	166	166	166	166	0
347	20231031	140500	39029979	166	166	166	166	0
348	20231031	140400	39029979	166	166	166	166	12
349	20231031	140300	39027987	165	165	165	165	0
350	20231031	140200	39027987	165	165	165	165	0
351	20231031	140100	39027987	165	165	165	165	0
352	20231031	140000	39027987	165	165	165	165	20
353	20231031	135900	39024687	165	165	165	165	0
354	20231031	135800	39024687	165	165	165	165	0
355	20231031	135700	39024687	165	165	165	165	0
356	20231031	135600	39024687	165	165	165	165	0
357	20231031	135500	39024687	165	165	165	165	0
358	20231031	135400	39024687	165	165	165	165	100
359	20231031	135300	39008187	166	166	166	166	9
360	20231031	135200	39006693	165	165	165	165	2042
361	20231031	135100	38669763	165	165	165	165	0
362	20231031	135000	38669763	165	165	165	165	0
363	20231031	134900	38669763	165	165	165	165	0
364	20231031	134800	38669763	165	165	165	165	0
365	20231031	134700	38669763	165	165	165	165	0
366	20231031	134600	38669763	165	165	165	165	0
367	20231031	134500	38669763	165	165	165	165	0
368	20231031	134400	38669763	165	165	165	165	0
369	20231031	134300	38669763	165	165	165	165	0
370	20231031	134200	38669763	165	165	165	165	0
371	20231031	134100	38669763	165	165	165	165	0
372	20231031	134000	38669763	165	165	165	165	0
373	20231031	133900	38669763	165	165	165	165	0
374	20231031	133800	38669763	165	165	165	165	0
375	20231031	133700	38669763	165	165	165	165	0
376	20231031	133600	38669763	165	165	165	165	0
377	20231031	133500	38669763	165	165	165	165	0
378	20231031	133400	38669763	165	165	165	165	0
379	20231031	133300	38669763	165	165	165	165	25
380	20231031	133200	38665638	167	167	167	167	0
381	20231031	133100	38665638	167	167	167	167	3
382	20231031	133000	38665137	167	167	167	167	0
383	20231031	132900	38665137	167	167	167	167	0
384	20231031	132800	38665137	167	167	167	167	0
385	20231031	132700	38665137	167	167	167	167	0
386	20231031	132600	38665137	167	167	167	167	0
387	20231031	132500	38665137	167	167	167	167	0
388	20231031	132400	38665137	167	167	167	167	0
389	20231031	132300	38665137	167	167	167	167	0
390	20231031	132200	38665137	167	167	167	167	0
391	20231031	132100	38665137	167	167	167	167	0
392	20231031	132000	38665137	167	167	167	167	0
393	20231031	131900	38665137	167	167	167	167	0
394	20231031	131800	38665137	167	167	167	167	0
395	20231031	131700	38665137	167	167	167	167	0
396	20231031	131600	38665137	167	167	167	167	0
397	20231031	131500	38665137	167	167	167	167	4918
398	20231031	131400	37843831	167	167	167	167	0
399	20231031	131300	37843831	167	167	167	167	0
400	20231031	131200	37843831	167	167	167	167	8516
401	20231031	131100	36421659	167	167	167	167	0
402	20231031	131000	36421659	167	167	167	167	1
403	20231031	130900	36421492	167	167	167	167	0
404	20231031	130800	36421492	167	167	167	167	0
405	20231031	130700	36421492	167	167	167	167	0
406	20231031	130600	36421492	167	167	167	167	2
407	20231031	130500	36421158	168	168	168	168	30
408	20231031	130400	36416118	168	167	168	164	19388
409	20231031	130300	33207384	167	167	167	167	100
410	20231031	130200	33190684	167	167	167	167	0
411	20231031	130100	33190684	167	166	167	166	117
412	20231031	130000	33171244	166	167	167	166	212
413	20231031	125900	33136040	167	166	167	166	35
414	20231031	125800	33130200	167	166	167	166	52
415	20231031	125700	33121518	167	166	167	166	69
416	20231031	125600	33110035	164	164	164	164	0
417	20231031	125500	33110035	164	164	164	164	0
418	20231031	125400	33110035	164	164	164	164	0
419	20231031	125300	33110035	164	164	164	164	0
420	20231031	125200	33110035	164	164	164	164	0
421	20231031	125100	33110035	164	164	164	164	0
422	20231031	125000	33110035	164	164	164	164	2
423	20231031	124900	33109707	164	164	164	164	107
424	20231031	124800	33092159	165	165	165	165	0
425	20231031	124700	33092159	165	165	165	165	1007
426	20231031	124600	32926004	166	166	166	166	0
427	20231031	124500	32926004	166	166	166	166	0
428	20231031	124400	32926004	166	166	166	166	0
429	20231031	124300	32926004	166	166	166	166	0
430	20231031	124200	32926004	166	166	166	166	0
431	20231031	124100	32926004	166	166	166	166	0
432	20231031	124000	32926004	166	166	166	166	0
433	20231031	123900	32926004	166	166	166	166	0
434	20231031	123800	32926004	166	166	166	166	0
435	20231031	123700	32926004	166	166	166	166	0
436	20231031	123600	32926004	166	166	166	166	0
437	20231031	123500	32926004	166	166	166	166	0
438	20231031	123400	32926004	166	166	166	166	10000
439	20231031	123300	31266004	166	166	166	166	0
440	20231031	123200	31266004	166	166	166	166	10
441	20231031	123100	31264344	166	166	166	166	0
442	20231031	123000	31264344	166	166	166	166	0
443	20231031	122900	31264344	166	166	166	166	0
444	20231031	122800	31264344	166	166	166	166	0
445	20231031	122700	31264344	166	166	166	166	0
446	20231031	122600	31264344	166	166	166	166	0
447	20231031	122500	31264344	166	166	166	166	0
448	20231031	122400	31264344	166	166	166	166	0
449	20231031	122300	31264344	166	166	166	166	255
450	20231031	122200	31222014	166	166	166	166	0
451	20231031	122100	31222014	166	166	166	166	8
452	20231031	122000	31220686	167	167	167	167	0
453	20231031	121900	31220686	167	164	167	164	4888
454	20231031	121800	30413170	166	166	166	166	94
455	20231031	121700	30397566	165	165	165	165	0
456	20231031	121600	30397566	165	165	165	165	0
457	20231031	121500	30397566	165	164	165	164	36
458	20231031	121400	30391661	164	164	164	164	0
459	20231031	121300	30391661	164	164	164	164	0
460	20231031	121200	30391661	164	164	164	164	0
461	20231031	121100	30391661	164	164	164	164	4
462	20231031	121000	30391005	166	166	166	166	0
463	20231031	120900	30391005	166	166	166	166	35
464	20231031	120800	30385195	167	167	167	166	1099
465	20231031	120700	30202130	167	166	167	164	12755
466	20231031	120600	28098518	165	165	165	165	0
467	20231031	120500	28098518	165	165	165	165	1
468	20231031	120400	28098353	166	166	166	166	0
469	20231031	120300	28098353	166	166	166	166	0
470	20231031	120200	28098353	166	166	166	166	0
471	20231031	120100	28098353	166	166	166	166	0
472	20231031	120000	28098353	166	166	166	166	450
473	20231031	115900	28023653	166	166	166	166	100
474	20231031	115800	28007053	166	166	166	166	1
475	20231031	115700	28006887	166	165	166	165	3862
476	20231031	115600	27369465	164	165	165	164	5012
477	20231031	115500	26547489	165	165	165	165	8
478	20231031	115400	26546169	165	165	165	165	2
479	20231031	115300	26545839	165	165	165	165	0
480	20231031	115200	26545839	165	165	165	165	0
481	20231031	115100	26545839	165	165	165	165	0
482	20231031	115000	26545839	165	165	165	165	0
483	20231031	114900	26545839	165	165	165	165	0
484	20231031	114800	26545839	165	165	165	165	0
485	20231031	114700	26545839	165	165	165	165	0
486	20231031	114600	26545839	165	165	165	165	0
487	20231031	114500	26545839	165	165	165	165	0
488	20231031	114400	26545839	165	165	165	165	0
489	20231031	114300	26545839	165	165	165	165	16
490	20231031	114200	26543199	165	165	165	165	200
491	20231031	114100	26510199	164	164	164	164	0
492	20231031	114000	26510199	164	164	164	164	0
493	20231031	113900	26510199	164	164	164	164	0
494	20231031	113800	26510199	164	164	164	164	0
495	20231031	113700	26510199	164	165	165	164	84
496	20231031	113600	26496413	165	165	165	165	0
497	20231031	113500	26496413	165	165	165	165	0
498	20231031	113400	26496413	165	165	165	165	0
499	20231031	113300	26496413	165	165	165	165	0
500	20231031	113200	26496413	165	165	165	165	0
501	20231031	113100	26496413	165	165	165	165	0
502	20231031	113000	26496413	165	165	165	165	0
503	20231031	112900	26496413	165	165	165	165	0
504	20231031	112800	26496413	165	165	165	165	0
505	20231031	112700	26496413	165	165	165	165	0
506	20231031	112600	26496413	165	165	165	165	600
507	20231031	112500	26397413	164	165	165	164	39731
508	20231031	112400	19841799	165	165	165	165	0
509	20231031	112300	19841799	165	165	165	165	0
510	20231031	112200	19841799	165	165	165	165	30000
511	20231031	112100	14891799	166	166	166	166	0
512	20231031	112000	14891799	166	166	166	166	0
513	20231031	111900	14891799	166	166	166	166	0
514	20231031	111800	14891799	166	166	166	166	0
515	20231031	111700	14891799	166	166	166	166	0
516	20231031	111600	14891799	166	166	166	166	0
517	20231031	111500	14891799	166	166	166	166	0
518	20231031	111400	14891799	166	166	166	166	4686
519	20231031	111300	14113923	166	166	166	166	0
520	20231031	111200	14113923	166	166	166	166	100
521	20231031	111100	14097323	167	167	167	167	5
522	20231031	111000	14096488	167	167	167	167	0
523	20231031	110900	14096488	167	167	167	167	0
524	20231031	110800	14096488	167	167	167	167	0
525	20231031	110700	14096488	167	167	167	167	0
526	20231031	110600	14096488	167	167	167	167	0
527	20231031	110500	14096488	167	167	167	167	0
528	20231031	110400	14096488	167	167	167	167	0
529	20231031	110300	14096488	167	167	167	167	0
530	20231031	110200	14096488	167	167	167	167	0
531	20231031	110100	14096488	167	167	167	167	0
532	20231031	110000	14096488	167	167	167	167	0
533	20231031	105900	14096488	167	167	167	167	0
534	20231031	105800	14096488	167	167	167	167	1
535	20231031	105700	14096321	167	167	167	167	0
536	20231031	105600	14096321	167	167	167	167	0
537	20231031	105500	14096321	167	167	167	167	7
538	20231031	105400	14095152	167	167	167	167	0
539	20231031	105300	14095152	167	167	167	167	0
540	20231031	105200	14095152	167	167	167	167	0
541	20231031	105100	14095152	167	167	167	167	0
542	20231031	105000	14095152	167	167	167	167	500
543	20231031	104900	14011652	167	167	167	167	1
544	20231031	104800	14011485	166	166	166	166	0
545	20231031	104700	14011485	166	166	166	166	0
546	20231031	104600	14011485	166	166	166	166	0
547	20231031	104500	14011485	166	166	166	166	0
548	20231031	104400	14011485	166	166	166	166	0
549	20231031	104300	14011485	166	166	166	166	15
550	20231031	104200	14008995	166	166	166	166	0
551	20231031	104100	14008995	166	166	166	166	5159
552	20231031	104000	13152601	166	166	166	166	0
553	20231031	103900	13152601	166	166	166	166	0
554	20231031	103800	13152601	166	166	166	166	50
555	20231031	103700	13144301	166	166	166	166	0
556	20231031	103600	13144301	166	166	166	166	0
557	20231031	103500	13144301	166	166	166	166	0
558	20231031	103400	13144301	166	166	166	166	900
559	20231031	103300	12994901	166	166	166	166	12
560	20231031	103200	12992909	165	165	165	165	0
561	20231031	103100	12992909	165	165	165	165	0
562	20231031	103000	12992909	165	165	165	165	0
563	20231031	102900	12992909	165	166	166	165	101
564	20231031	102800	12976144	166	166	166	166	0
565	20231031	102700	12976144	166	166	166	166	25
566	20231031	102600	12971994	166	166	166	166	17
567	20231031	102500	12969172	165	165	165	165	3
568	20231031	102400	12968677	165	165	165	165	0
569	20231031	102300	12968677	165	165	165	165	0
570	20231031	102200	12968677	165	165	165	165	3850
571	20231031	102100	12333427	165	165	165	165	0
572	20231031	102000	12333427	165	165	165	165	0
573	20231031	101900	12333427	165	165	165	165	0
574	20231031	101800	12333427	165	165	165	165	12
575	20231031	101700	12331447	165	165	165	165	0
576	20231031	101600	12331447	165	165	165	165	0
577	20231031	101500	12331447	165	165	165	165	0
578	20231031	101400	12331447	165	165	165	165	0
579	20231031	101300	12331447	165	165	165	165	0
580	20231031	101200	12331447	165	165	165	165	0
581	20231031	101100	12331447	165	165	165	165	0
582	20231031	101000	12331447	165	165	165	165	4167
583	20231031	100900	11643892	165	165	165	165	0
584	20231031	100800	11643892	165	165	165	165	1780
585	20231031	100700	11350192	166	166	166	166	742
586	20231031	100600	11227020	166	166	166	166	6
587	20231031	100500	11226024	166	166	166	166	0
588	20231031	100400	11226024	166	166	166	166	7589
589	20231031	100300	9966250	167	167	167	167	0
590	20231031	100200	9966250	167	167	167	167	0
591	20231031	100100	9966250	167	167	167	167	0
592	20231031	100000	9966250	167	167	167	167	1676
593	20231031	095900	9686358	167	167	167	167	0
594	20231031	095800	9686358	167	167	167	167	0
595	20231031	095700	9686358	167	167	167	167	0
596	20231031	095600	9686358	167	167	167	167	0
597	20231031	095500	9686358	167	167	167	167	100
598	20231031	095400	9669658	167	167	167	167	0
599	20231031	095300	9669658	167	167	167	167	703
600	20231031	095200	9552257	167	167	167	167	0
601	20231031	095100	9552257	167	167	167	167	552
602	20231031	095000	9460073	167	167	167	167	2922
603	20231031	094900	8972099	167	167	167	167	100
604	20231031	094800	8955399	168	168	168	168	0
605	20231031	094700	8955399	168	168	168	168	0
606	20231031	094600	8955399	168	168	168	168	24
607	20231031	094500	8951367	168	168	168	168	0
608	20231031	094400	8951367	168	168	168	168	41
609	20231031	094300	8944479	168	168	168	168	0
610	20231031	094200	8944479	168	168	168	168	1
611	20231031	094100	8944311	168	168	168	168	0
612	20231031	094000	8944311	168	168	168	168	0
613	20231031	093900	8944311	168	167	168	167	426
614	20231031	093800	8873162	168	168	168	168	100
615	20231031	093700	8856362	168	168	168	168	81
616	20231031	093600	8842754	168	168	168	168	180
617	20231031	093500	8812514	168	168	168	168	6
618	20231031	093400	8811506	168	168	168	168	2
619	20231031	093300	8811170	168	168	168	168	21
620	20231031	093200	8807642	168	168	168	168	8
621	20231031	093100	8806298	168	168	168	168	143
622	20231031	093000	8782274	168	168	168	168	0
623	20231031	092900	8782274	168	168	168	168	0
624	20231031	092800	8782274	168	167	168	167	1502
625	20231031	092700	8529940	167	167	167	167	0
626	20231031	092600	8529940	167	167	167	167	6
627	20231031	092500	8528938	167	167	167	167	30
628	20231031	092400	8523928	168	168	168	168	45
629	20231031	092300	8516368	168	168	168	168	0
630	20231031	092200	8516368	168	168	168	168	66
631	20231031	092100	8505280	168	168	168	168	56
632	20231031	092000	8495872	168	168	168	168	0
633	20231031	091900	8495872	168	168	168	168	0
634	20231031	091800	8495872	168	168	168	168	0
635	20231031	091700	8495872	168	168	169	168	2722
636	20231031	091600	8037386	169	169	169	169	0
637	20231031	091500	8037386	169	169	169	169	24394
638	20231031	091400	3914800	169	169	169	169	0
639	20231031	091300	3914800	169	169	169	169	11
640	20231031	091200	3912941	169	169	169	169	59
641	20231031	091100	3902970	169	169	169	169	107
642	20231031	091000	3884887	169	169	169	168	674
643	20231031	090900	3771558	169	167	169	166	6947
644	20231031	090800	2611714	166	168	168	166	3077
645	20231031	090700	2100774	168	168	168	168	17
646	20231031	090600	2097918	168	168	168	168	3
647	20231031	090500	2097414	167	167	167	167	0
648	20231031	090400	2097414	167	167	167	167	948
649	20231031	090300	1939098	167	167	167	167	1
650	20231031	090200	1938931	167	167	167	167	58
651	20231031	090100	1929245	168	168	168	166	2258
652	20231031	090000	1552845	168	169	169	168	9205