KissMeData/208710/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	203500	101062476	856	856	856	856	1405
3	20231031	203400	101062476	856	856	856	856	0
4	20231031	203300	101062476	856	856	856	856	0
5	20231031	203200	101062476	856	856	856	856	0
6	20231031	203100	101062476	856	856	856	856	0
7	20231031	203000	101062476	856	856	856	856	0
8	20231031	202900	101062476	856	856	856	856	0
9	20231031	202800	101062476	856	856	856	856	0
10	20231031	202700	101062476	856	856	856	856	0
11	20231031	202600	101062476	856	856	856	856	0
12	20231031	202500	101062476	856	856	856	856	0
13	20231031	202400	101062476	856	856	856	856	0
14	20231031	202300	101062476	856	856	856	856	0
15	20231031	202200	101062476	856	856	856	856	0
16	20231031	202100	101062476	856	856	856	856	0
17	20231031	202000	101062476	856	856	856	856	0
18	20231031	201900	101062476	856	856	856	856	0
19	20231031	201800	101062476	856	856	856	856	0
20	20231031	201700	101062476	856	856	856	856	0
21	20231031	201600	101062476	856	856	856	856	0
22	20231031	201500	101062476	856	856	856	856	0
23	20231031	201400	101062476	856	856	856	856	0
24	20231031	201300	101062476	856	856	856	856	0
25	20231031	201200	101062476	856	856	856	856	0
26	20231031	201100	101062476	856	856	856	856	0
27	20231031	201000	101062476	856	856	856	856	0
28	20231031	200900	101062476	856	856	856	856	0
29	20231031	200800	101062476	856	856	856	856	0
30	20231031	200700	101062476	856	856	856	856	0
31	20231031	200600	101062476	856	856	856	856	0
32	20231031	200500	101062476	856	856	856	856	1405
33	20231031	200400	101062476	856	856	856	856	0
34	20231031	200300	101062476	856	856	856	856	0
35	20231031	200200	101062476	856	856	856	856	0
36	20231031	200100	101062476	856	856	856	856	0
37	20231031	200000	101062476	856	856	856	856	0
38	20231031	195900	101062476	856	856	856	856	0
39	20231031	195800	101062476	856	856	856	856	0
40	20231031	195700	101062476	856	856	856	856	0
41	20231031	195600	101062476	856	856	856	856	0
42	20231031	195500	101062476	856	856	856	856	0
43	20231031	195400	101062476	856	856	856	856	0
44	20231031	195300	101062476	856	856	856	856	0
45	20231031	195200	101062476	856	856	856	856	0
46	20231031	195100	101062476	856	856	856	856	0
47	20231031	195000	101062476	856	856	856	856	0
48	20231031	194900	101062476	856	856	856	856	0
49	20231031	194800	101062476	856	856	856	856	0
50	20231031	194700	101062476	856	856	856	856	0
51	20231031	194600	101062476	856	856	856	856	0
52	20231031	194500	101062476	856	856	856	856	0
53	20231031	194400	101062476	856	856	856	856	0
54	20231031	194300	101062476	856	856	856	856	0
55	20231031	194200	101062476	856	856	856	856	0
56	20231031	194100	101062476	856	856	856	856	0
57	20231031	194000	101062476	856	856	856	856	0
58	20231031	193900	101062476	856	856	856	856	0
59	20231031	193800	101062476	856	856	856	856	0
60	20231031	193700	101062476	856	856	856	856	0
61	20231031	193600	101062476	856	856	856	856	0
62	20231031	193500	101062476	856	856	856	856	1405
63	20231031	193400	101062476	856	856	856	856	0
64	20231031	193300	101062476	856	856	856	856	0
65	20231031	193200	101062476	856	856	856	856	0
66	20231031	193100	101062476	856	856	856	856	0
67	20231031	193000	101062476	856	856	856	856	0
68	20231031	192900	101062476	856	856	856	856	0
69	20231031	192800	101062476	856	856	856	856	0
70	20231031	192700	101062476	856	856	856	856	0
71	20231031	192600	101062476	856	856	856	856	0
72	20231031	192500	101062476	856	856	856	856	0
73	20231031	192400	101062476	856	856	856	856	0
74	20231031	192300	101062476	856	856	856	856	0
75	20231031	192200	101062476	856	856	856	856	0
76	20231031	192100	101062476	856	856	856	856	0
77	20231031	192000	101062476	856	856	856	856	0
78	20231031	191900	101062476	856	856	856	856	0
79	20231031	191800	101062476	856	856	856	856	0
80	20231031	191700	101062476	856	856	856	856	0
81	20231031	191600	101062476	856	856	856	856	0
82	20231031	191500	101062476	856	856	856	856	0
83	20231031	191400	101062476	856	856	856	856	0
84	20231031	191300	101062476	856	856	856	856	0
85	20231031	191200	101062476	856	856	856	856	0
86	20231031	191100	101062476	856	856	856	856	0
87	20231031	191000	101062476	856	856	856	856	0
88	20231031	190900	101062476	856	856	856	856	0
89	20231031	190800	101062476	856	856	856	856	0
90	20231031	190700	101062476	856	856	856	856	0
91	20231031	190600	101062476	856	856	856	856	0
92	20231031	190500	101062476	856	856	856	856	1405
93	20231031	190400	101062476	856	856	856	856	0
94	20231031	190300	101062476	856	856	856	856	0
95	20231031	190200	101062476	856	856	856	856	0
96	20231031	190100	101062476	856	856	856	856	0
97	20231031	190000	101062476	856	856	856	856	0
98	20231031	185900	101062476	856	856	856	856	0
99	20231031	185800	101062476	856	856	856	856	0
100	20231031	185700	101062476	856	856	856	856	0
101	20231031	185600	101062476	856	856	856	856	0
102	20231031	185500	101062476	856	856	856	856	0
103	20231031	185400	101062476	856	856	856	856	0
104	20231031	185300	101062476	856	856	856	856	0
105	20231031	185200	101062476	856	856	856	856	0
106	20231031	185100	101062476	856	856	856	856	0
107	20231031	185000	101062476	856	856	856	856	0
108	20231031	184900	101062476	856	856	856	856	0
109	20231031	184800	101062476	856	856	856	856	0
110	20231031	184700	101062476	856	856	856	856	0
111	20231031	184600	101062476	856	856	856	856	0
112	20231031	184500	101062476	856	856	856	856	0
113	20231031	184400	101062476	856	856	856	856	0
114	20231031	184300	101062476	856	856	856	856	0
115	20231031	184200	101062476	856	856	856	856	0
116	20231031	184100	101062476	856	856	856	856	0
117	20231031	184000	101062476	856	856	856	856	0
118	20231031	183900	101062476	856	856	856	856	0
119	20231031	183800	101062476	856	856	856	856	0
120	20231031	183700	101062476	856	856	856	856	0
121	20231031	183600	101062476	856	856	856	856	0
122	20231031	183500	101062476	856	856	856	856	1405
123	20231031	183400	101062476	856	856	856	856	0
124	20231031	183300	101062476	856	856	856	856	0
125	20231031	183200	101062476	856	856	856	856	0
126	20231031	183100	101062476	856	856	856	856	0
127	20231031	183000	101062476	856	856	856	856	0
128	20231031	182900	101062476	856	856	856	856	0
129	20231031	182800	101062476	856	856	856	856	0
130	20231031	182700	101062476	856	856	856	856	0
131	20231031	182600	101062476	856	856	856	856	0
132	20231031	182500	101062476	856	856	856	856	0
133	20231031	182400	101062476	856	856	856	856	0
134	20231031	182300	101062476	856	856	856	856	0
135	20231031	182200	101062476	856	856	856	856	0
136	20231031	182100	101062476	856	856	856	856	0
137	20231031	182000	101062476	856	856	856	856	0
138	20231031	181900	101062476	856	856	856	856	0
139	20231031	181800	101062476	856	856	856	856	0
140	20231031	181700	101062476	856	856	856	856	0
141	20231031	181600	101062476	856	856	856	856	0
142	20231031	181500	101062476	856	856	856	856	0
143	20231031	181400	101062476	856	856	856	856	0
144	20231031	181300	101062476	856	856	856	856	0
145	20231031	181200	101062476	856	856	856	856	0
146	20231031	181100	101062476	856	856	856	856	0
147	20231031	181000	101062476	856	856	856	856	0
148	20231031	180900	101062476	856	856	856	856	0
149	20231031	180800	101062476	856	856	856	856	0
150	20231031	180700	101062476	856	856	856	856	0
151	20231031	180600	101062476	856	856	856	856	0
152	20231031	180500	101062476	856	856	856	856	1405
153	20231031	180400	101062476	856	856	856	856	0
154	20231031	180300	101062476	856	856	856	856	0
155	20231031	180200	101062476	856	856	856	856	0
156	20231031	180100	101062476	856	856	856	856	0
157	20231031	180000	101062476	856	856	856	856	0
158	20231031	175900	101062476	856	856	856	856	0
159	20231031	175800	101062476	856	856	856	856	0
160	20231031	175700	101062476	856	856	856	856	0
161	20231031	175600	101062476	856	856	856	856	0
162	20231031	175500	101062476	856	856	856	856	0
163	20231031	175400	101062476	856	856	856	856	0
164	20231031	175300	101062476	856	856	856	856	0
165	20231031	175200	101062476	856	856	856	856	0
166	20231031	175100	101062476	856	856	856	856	0
167	20231031	175000	101062476	856	856	856	856	0
168	20231031	174900	101062476	856	856	856	856	0
169	20231031	174800	101062476	856	856	856	856	0
170	20231031	174700	101062476	856	856	856	856	0
171	20231031	174600	101062476	856	856	856	856	0
172	20231031	174500	101062476	856	856	856	856	0
173	20231031	174400	101062476	856	856	856	856	0
174	20231031	174300	101062476	856	856	856	856	0
175	20231031	174200	101062476	856	856	856	856	0
176	20231031	174100	101062476	856	856	856	856	0
177	20231031	174000	101062476	856	856	856	856	0
178	20231031	173900	101062476	856	856	856	856	0
179	20231031	173800	101062476	856	856	856	856	0
180	20231031	173700	101062476	856	856	856	856	0
181	20231031	173600	101062476	856	856	856	856	0
182	20231031	173500	101062476	856	856	856	856	1405
183	20231031	173400	101062476	856	856	856	856	0
184	20231031	173300	101062476	856	856	856	856	0
185	20231031	173200	101062476	856	856	856	856	0
186	20231031	173100	101062476	856	856	856	856	0
187	20231031	173000	101062476	856	856	856	856	0
188	20231031	172900	101062476	856	856	856	856	0
189	20231031	172800	101062476	856	856	856	856	0
190	20231031	172700	101062476	856	856	856	856	0
191	20231031	172600	101062476	856	856	856	856	0
192	20231031	172500	101062476	856	856	856	856	0
193	20231031	172400	101062476	856	856	856	856	0
194	20231031	172300	101062476	856	856	856	856	0
195	20231031	172200	101062476	856	856	856	856	0
196	20231031	172100	101062476	856	856	856	856	0
197	20231031	172000	101062476	856	856	856	856	0
198	20231031	171900	101062476	856	856	856	856	0
199	20231031	171800	101062476	856	856	856	856	0
200	20231031	171700	101062476	856	856	856	856	0
201	20231031	171600	101062476	856	856	856	856	0
202	20231031	171500	101062476	856	856	856	856	0
203	20231031	171400	101062476	856	856	856	856	0
204	20231031	171300	101062476	856	856	856	856	0
205	20231031	171200	101062476	856	856	856	856	0
206	20231031	171100	101062476	856	856	856	856	0
207	20231031	171000	101062476	856	856	856	856	0
208	20231031	170900	101062476	856	856	856	856	0
209	20231031	170800	101062476	856	856	856	856	0
210	20231031	170700	101062476	856	856	856	856	0
211	20231031	170600	101062476	856	856	856	856	0
212	20231031	170500	101062476	856	856	856	856	1405
213	20231031	170400	101062476	856	856	856	856	0
214	20231031	170300	101062476	856	856	856	856	0
215	20231031	170200	101062476	856	856	856	856	0
216	20231031	170100	101062476	856	856	856	856	0
217	20231031	170000	101062476	856	856	856	856	0
218	20231031	165900	101062476	856	856	856	856	0
219	20231031	165800	101062476	856	856	856	856	0
220	20231031	165700	101062476	856	856	856	856	0
221	20231031	165600	101062476	856	856	856	856	0
222	20231031	165500	101062476	856	856	856	856	0
223	20231031	165400	101062476	856	856	856	856	0
224	20231031	165300	101062476	856	856	856	856	0
225	20231031	165200	101062476	856	856	856	856	0
226	20231031	165100	101062476	856	856	856	856	0
227	20231031	165000	101062476	856	856	856	856	0
228	20231031	164900	101062476	856	856	856	856	0
229	20231031	164800	101062476	856	856	856	856	0
230	20231031	164700	101062476	856	856	856	856	0
231	20231031	164600	101062476	856	856	856	856	0
232	20231031	164500	101062476	856	856	856	856	0
233	20231031	164400	101062476	856	856	856	856	0
234	20231031	164300	101062476	856	856	856	856	0
235	20231031	164200	101062476	856	856	856	856	0
236	20231031	164100	101062476	856	856	856	856	0
237	20231031	164000	101062476	856	856	856	856	0
238	20231031	163900	101062476	856	856	856	856	0
239	20231031	163800	101062476	856	856	856	856	0
240	20231031	163700	101062476	856	856	856	856	0
241	20231031	163600	101062476	856	856	856	856	0
242	20231031	163500	101062476	856	856	856	856	1405
243	20231031	163400	101062476	856	856	856	856	0
244	20231031	163300	101062476	856	856	856	856	0
245	20231031	163200	101062476	856	856	856	856	0
246	20231031	163100	101062476	856	856	856	856	0
247	20231031	163000	101062476	856	856	856	856	0
248	20231031	162900	101062476	856	856	856	856	0
249	20231031	162800	101062476	856	856	856	856	0
250	20231031	162700	101062476	856	856	856	856	0
251	20231031	162600	101062476	856	856	856	856	0
252	20231031	162500	101062476	856	856	856	856	0
253	20231031	162400	101062476	856	856	856	856	0
254	20231031	162300	101062476	856	856	856	856	0
255	20231031	162200	101062476	856	856	856	856	0
256	20231031	162100	101062476	856	856	856	856	0
257	20231031	162000	101062476	856	856	856	856	0
258	20231031	161900	101062476	856	856	856	856	0
259	20231031	161800	101062476	856	856	856	856	0
260	20231031	161700	101062476	856	856	856	856	0
261	20231031	161600	101062476	856	856	856	856	0
262	20231031	161500	101062476	856	856	856	856	0
263	20231031	161400	101062476	856	856	856	856	0
264	20231031	161300	101062476	856	856	856	856	0
265	20231031	161200	101062476	856	856	856	856	0
266	20231031	161100	101062476	856	856	856	856	0
267	20231031	161000	101062476	856	856	856	856	0
268	20231031	160900	101062476	856	856	856	856	0
269	20231031	160800	101062476	856	856	856	856	0
270	20231031	160700	101062476	856	856	856	856	0
271	20231031	160600	101062476	856	856	856	856	0
272	20231031	160500	101062476	856	856	856	856	1405
273	20231031	160400	101062476	856	856	856	856	0
274	20231031	160300	101062476	856	856	856	856	0
275	20231031	160200	101062476	856	856	856	856	0
276	20231031	160100	101062476	856	856	856	856	0
277	20231031	160000	101062476	856	856	856	856	0
278	20231031	155900	101062476	856	856	856	856	0
279	20231031	155800	101062476	856	856	856	856	0
280	20231031	155700	101062476	856	856	856	856	0
281	20231031	155600	101062476	856	856	856	856	0
282	20231031	155500	101062476	856	856	856	856	0
283	20231031	155400	101062476	856	856	856	856	0
284	20231031	155300	101062476	856	856	856	856	0
285	20231031	155200	101062476	856	856	856	856	0
286	20231031	155100	101062476	856	856	856	856	0
287	20231031	155000	101062476	856	856	856	856	0
288	20231031	154900	101062476	856	856	856	856	0
289	20231031	154800	101062476	856	856	856	856	0
290	20231031	154700	101062476	856	856	856	856	0
291	20231031	154600	101062476	856	856	856	856	0
292	20231031	154500	101062476	856	856	856	856	0
293	20231031	154400	101062476	856	856	856	856	0
294	20231031	154300	101062476	856	856	856	856	0
295	20231031	154200	101062476	856	856	856	856	0
296	20231031	154100	101062476	856	856	856	856	0
297	20231031	154000	101062476	856	856	856	856	0
298	20231031	153900	101062476	856	856	856	856	0
299	20231031	153800	101062476	856	856	856	856	0
300	20231031	153700	101062476	856	856	856	856	0
301	20231031	153600	101062476	856	856	856	856	0
302	20231031	153500	101062476	856	856	856	856	1405
303	20231031	153400	101062476	856	856	856	856	0
304	20231031	153300	101062476	856	856	856	856	0
305	20231031	153200	101062476	856	856	856	856	0
306	20231031	153100	101062476	856	856	856	856	0
307	20231031	153000	101062476	856	856	856	856	1405
308	20231031	152900	99859796	853	853	853	853	0
309	20231031	152800	99859796	853	853	853	853	0
310	20231031	152700	99859796	853	853	853	853	0
311	20231031	152600	99859796	853	853	853	853	0
312	20231031	152500	99859796	853	853	853	853	0
313	20231031	152400	99859796	853	853	853	853	0
314	20231031	152300	99859796	853	853	853	853	0
315	20231031	152200	99859796	853	853	853	853	0
316	20231031	152100	99859796	853	853	853	853	0
317	20231031	152000	99859796	853	853	853	853	0
318	20231031	151900	99859796	853	853	853	853	0
319	20231031	151800	99859796	853	853	853	853	10
320	20231031	151700	99851266	858	858	858	858	0
321	20231031	151600	99851266	858	858	858	858	0
322	20231031	151500	99851266	858	858	858	858	0
323	20231031	151400	99851266	858	858	858	858	0
324	20231031	151300	99851266	858	858	858	858	1
325	20231031	151200	99850408	858	858	858	858	0
326	20231031	151100	99850408	858	858	858	858	0
327	20231031	151000	99850408	858	858	858	858	0
328	20231031	150900	99850408	858	858	858	858	1
329	20231031	150800	99849550	858	858	858	858	0
330	20231031	150700	99849550	858	858	858	858	0
331	20231031	150600	99849550	858	853	858	852	5293
332	20231031	150500	95334452	854	854	854	854	13
333	20231031	150400	95323350	854	854	854	854	49
334	20231031	150300	95281504	854	854	854	854	355
335	20231031	150200	94978334	855	854	855	854	85
336	20231031	150100	94905743	858	858	858	858	0
337	20231031	150000	94905743	858	858	858	858	0
338	20231031	145900	94905743	858	856	858	856	271
339	20231031	145800	94673746	854	854	854	853	1402
340	20231031	145700	93477412	855	855	855	855	0
341	20231031	145600	93477412	855	855	855	855	0
342	20231031	145500	93477412	855	856	856	855	25
343	20231031	145400	93456030	856	856	856	856	0
344	20231031	145300	93456030	856	856	856	856	0
345	20231031	145200	93456030	856	856	856	856	0
346	20231031	145100	93456030	856	856	856	856	12
347	20231031	145000	93445758	856	856	856	856	15
348	20231031	144900	93432918	855	855	855	855	40
349	20231031	144800	93398718	855	855	855	855	0
350	20231031	144700	93398718	855	856	856	855	8
351	20231031	144600	93391875	856	855	856	855	122
352	20231031	144500	93287563	855	855	855	855	33
353	20231031	144400	93259348	855	855	855	855	130
354	20231031	144300	93148198	855	855	855	855	0
355	20231031	144200	93148198	855	858	858	855	106
356	20231031	144100	93057268	859	859	859	859	0
357	20231031	144000	93057268	859	859	859	859	0
358	20231031	143900	93057268	859	859	859	859	0
359	20231031	143800	93057268	859	859	859	859	0
360	20231031	143700	93057268	859	859	859	859	93
361	20231031	143600	92977381	859	859	859	859	7
362	20231031	143500	92971368	859	859	859	859	0
363	20231031	143400	92971368	859	859	859	859	0
364	20231031	143300	92971368	859	859	859	859	0
365	20231031	143200	92971368	859	859	859	859	1
366	20231031	143100	92970509	859	859	859	859	1
367	20231031	143000	92969650	857	857	857	857	0
368	20231031	142900	92969650	857	857	857	857	0
369	20231031	142800	92969650	857	857	857	857	0
370	20231031	142700	92969650	857	859	859	857	2
371	20231031	142600	92967934	865	865	865	865	0
372	20231031	142500	92967934	865	865	865	865	0
373	20231031	142400	92967934	865	865	865	865	0
374	20231031	142300	92967934	865	865	865	865	0
375	20231031	142200	92967934	865	865	865	865	0
376	20231031	142100	92967934	865	865	865	865	1
377	20231031	142000	92967069	859	859	859	859	0
378	20231031	141900	92967069	859	859	859	859	0
379	20231031	141800	92967069	859	859	859	859	0
380	20231031	141700	92967069	859	859	859	859	0
381	20231031	141600	92967069	859	859	859	859	103
382	20231031	141500	92878592	867	867	867	867	0
383	20231031	141400	92878592	867	867	867	867	0
384	20231031	141300	92878592	867	867	867	867	21
385	20231031	141200	92860385	867	867	867	867	0
386	20231031	141100	92860385	867	867	867	867	0
387	20231031	141000	92860385	867	867	867	867	1
388	20231031	140900	92859518	867	867	867	867	0
389	20231031	140800	92859518	867	867	867	867	0
390	20231031	140700	92859518	867	867	867	867	1
391	20231031	140600	92858651	865	865	865	865	1
392	20231031	140500	92857786	859	865	874	859	502
393	20231031	140400	92423588	867	854	875	854	4001
394	20231031	140300	89000899	853	856	856	853	463
395	20231031	140200	88605480	852	852	852	852	0
396	20231031	140100	88605480	852	855	855	852	1500
397	20231031	140000	87325470	855	855	855	855	1
398	20231031	135900	87324615	855	856	856	855	1703
399	20231031	135800	85867942	856	856	856	856	0
400	20231031	135700	85867942	856	856	856	856	0
401	20231031	135600	85867942	856	856	856	856	10
402	20231031	135500	85859382	857	857	857	857	60
403	20231031	135400	85807962	857	857	857	857	0
404	20231031	135300	85807962	857	857	857	857	0
405	20231031	135200	85807962	857	857	857	857	0
406	20231031	135100	85807962	857	857	857	857	199
407	20231031	135000	85637419	856	857	857	856	1107
408	20231031	134900	84689326	860	860	860	860	0
409	20231031	134800	84689326	860	860	860	860	0
410	20231031	134700	84689326	860	860	860	860	0
411	20231031	134600	84689326	860	860	860	860	0
412	20231031	134500	84689326	860	860	860	860	0
413	20231031	134400	84689326	860	860	860	860	0
414	20231031	134300	84689326	860	860	860	860	0
415	20231031	134200	84689326	860	860	860	860	0
416	20231031	134100	84689326	860	860	860	860	0
417	20231031	134000	84689326	860	860	860	860	0
418	20231031	133900	84689326	860	860	860	860	0
419	20231031	133800	84689326	860	860	860	860	156
420	20231031	133700	84555166	860	860	860	860	32
421	20231031	133600	84527646	860	860	860	860	0
422	20231031	133500	84527646	860	860	860	860	1
423	20231031	133400	84526786	856	856	856	856	0
424	20231031	133300	84526786	856	856	856	856	0
425	20231031	133200	84526786	856	856	856	856	320
426	20231031	133100	84252866	855	855	855	855	1
427	20231031	133000	84252011	855	855	855	855	1900
428	20231031	132900	82627511	856	856	856	856	351
429	20231031	132800	82327055	856	856	856	856	0
430	20231031	132700	82327055	856	856	856	856	18
431	20231031	132600	82311647	856	856	856	856	0
432	20231031	132500	82311647	856	856	856	856	300
433	20231031	132400	82054847	856	856	856	856	0
434	20231031	132300	82054847	856	856	856	856	0
435	20231031	132200	82054847	856	856	856	856	0
436	20231031	132100	82054847	856	856	856	856	0
437	20231031	132000	82054847	856	856	856	856	0
438	20231031	131900	82054847	856	856	856	856	900
439	20231031	131800	81284447	856	856	856	856	0
440	20231031	131700	81284447	856	857	857	856	904
441	20231031	131600	80510441	861	860	861	860	185
442	20231031	131500	80351278	859	859	859	859	0
443	20231031	131400	80351278	859	859	859	859	0
444	20231031	131300	80351278	859	859	859	859	50
445	20231031	131200	80308328	857	857	857	857	0
446	20231031	131100	80308328	857	857	857	857	0
447	20231031	131000	80308328	857	857	857	857	0
448	20231031	130900	80308328	857	857	857	857	0
449	20231031	130800	80308328	857	857	857	857	0
450	20231031	130700	80308328	857	857	857	857	0
451	20231031	130600	80308328	857	857	857	857	0
452	20231031	130500	80308328	857	857	857	857	0
453	20231031	130400	80308328	857	857	857	857	0
454	20231031	130300	80308328	857	857	857	857	312
455	20231031	130200	80040944	856	856	856	856	0
456	20231031	130100	80040944	856	857	857	856	150
457	20231031	130000	79912543	861	861	861	861	6
458	20231031	125900	79907377	861	861	861	861	10
459	20231031	125800	79898767	856	856	856	856	0
460	20231031	125700	79898767	856	856	856	856	20
461	20231031	125600	79881647	856	856	856	856	0
462	20231031	125500	79881647	856	856	856	856	0
463	20231031	125400	79881647	856	856	856	856	100
464	20231031	125300	79796047	855	855	855	855	0
465	20231031	125200	79796047	855	855	855	855	0
466	20231031	125100	79796047	855	855	855	855	0
467	20231031	125000	79796047	855	860	860	855	1429
468	20231031	124900	78571442	860	864	864	860	1394
469	20231031	124800	77371562	864	860	864	860	115
470	20231031	124700	77272394	857	857	857	857	0
471	20231031	124600	77272394	857	857	857	857	0
472	20231031	124500	77272394	857	857	857	857	0
473	20231031	124400	77272394	857	857	857	857	1493
474	20231031	124300	75992893	857	859	859	857	1136
475	20231031	124200	75018963	858	858	858	858	0
476	20231031	124100	75018963	858	858	858	858	0
477	20231031	124000	75018963	858	858	858	858	0
478	20231031	123900	75018963	858	861	861	858	1726
479	20231031	123800	73535020	864	864	864	864	134
480	20231031	123700	73419244	862	862	862	862	1
481	20231031	123600	73418382	862	862	862	862	1075
482	20231031	123500	72491732	862	862	862	862	0
483	20231031	123400	72491732	862	868	868	862	18812
484	20231031	123300	56205277	869	869	869	869	44
485	20231031	123200	56167041	869	869	869	869	0
486	20231031	123100	56167041	869	869	869	869	0
487	20231031	123000	56167041	869	869	869	869	0
488	20231031	122900	56167041	869	869	869	869	155
489	20231031	122800	56032346	869	869	869	869	0
490	20231031	122700	56032346	869	869	869	869	0
491	20231031	122600	56032346	869	870	870	869	98
492	20231031	122500	55947181	869	869	869	869	0
493	20231031	122400	55947181	869	869	869	869	0
494	20231031	122300	55947181	869	869	869	869	10
495	20231031	122200	55938491	868	868	868	868	0
496	20231031	122100	55938491	868	868	868	868	0
497	20231031	122000	55938491	868	867	868	867	501
498	20231031	121900	55503624	868	870	870	867	5313
499	20231031	121800	50893731	874	874	874	874	0
500	20231031	121700	50893731	874	874	874	874	0
501	20231031	121600	50893731	874	874	874	874	0
502	20231031	121500	50893731	874	874	874	874	0
503	20231031	121400	50893731	874	874	874	874	0
504	20231031	121300	50893731	874	874	874	874	0
505	20231031	121200	50893731	874	873	874	873	50
506	20231031	121100	50850060	873	873	873	873	50
507	20231031	121000	50806410	874	874	874	874	0
508	20231031	120900	50806410	874	874	874	874	0
509	20231031	120800	50806410	874	874	874	874	0
510	20231031	120700	50806410	874	874	874	874	0
511	20231031	120600	50806410	874	874	874	874	1
512	20231031	120500	50805536	870	870	870	870	224
513	20231031	120400	50610656	870	870	870	870	0
514	20231031	120300	50610656	870	870	870	870	1
515	20231031	120200	50609786	870	870	870	870	0
516	20231031	120100	50609786	870	870	870	870	0
517	20231031	120000	50609786	870	870	870	870	20
518	20231031	115900	50592386	870	870	870	870	0
519	20231031	115800	50592386	870	870	870	870	0
520	20231031	115700	50592386	870	870	870	870	0
521	20231031	115600	50592386	870	870	870	870	0
522	20231031	115500	50592386	870	870	870	870	0
523	20231031	115400	50592386	870	870	870	870	0
524	20231031	115300	50592386	870	874	874	870	41
525	20231031	115200	50556696	875	875	875	875	0
526	20231031	115100	50556696	875	875	875	875	0
527	20231031	115000	50556696	875	875	875	875	0
528	20231031	114900	50556696	875	875	875	875	0
529	20231031	114800	50556696	875	875	875	875	0
530	20231031	114700	50556696	875	875	875	875	0
531	20231031	114600	50556696	875	875	875	875	0
532	20231031	114500	50556696	875	875	875	875	0
533	20231031	114400	50556696	875	875	875	875	1
534	20231031	114300	50555821	873	873	873	873	1040
535	20231031	114200	49647901	874	874	874	874	0
536	20231031	114100	49647901	874	874	874	874	0
537	20231031	114000	49647901	874	874	874	874	0
538	20231031	113900	49647901	874	874	874	874	0
539	20231031	113800	49647901	874	874	874	874	3500
540	20231031	113700	46588901	874	874	874	874	0
541	20231031	113600	46588901	874	874	874	874	0
542	20231031	113500	46588901	874	874	874	874	1
543	20231031	113400	46588027	874	874	874	874	0
544	20231031	113300	46588027	874	874	874	874	0
545	20231031	113200	46588027	874	870	874	868	623
546	20231031	113100	46045549	869	869	869	869	0
547	20231031	113000	46045549	869	869	869	869	0
548	20231031	112900	46045549	869	869	869	869	0
549	20231031	112800	46045549	869	869	869	869	0
550	20231031	112700	46045549	869	869	869	869	4668
551	20231031	112600	41989057	867	869	869	867	639
552	20231031	112500	41434943	871	871	871	871	0
553	20231031	112400	41434943	871	871	871	871	20
554	20231031	112300	41417523	871	871	871	871	0
555	20231031	112200	41417523	871	871	871	871	0
556	20231031	112100	41417523	871	871	871	871	0
557	20231031	112000	41417523	871	871	871	871	0
558	20231031	111900	41417523	871	871	871	871	0
559	20231031	111800	41417523	871	871	871	871	0
560	20231031	111700	41417523	871	871	871	871	0
561	20231031	111600	41417523	871	871	871	871	0
562	20231031	111500	41417523	871	871	871	871	221
563	20231031	111400	41225032	871	871	871	871	0
564	20231031	111300	41225032	871	871	871	871	0
565	20231031	111200	41225032	871	871	871	871	0
566	20231031	111100	41225032	871	868	871	867	400
567	20231031	111000	40877254	868	868	868	868	100
568	20231031	110900	40790454	868	868	868	868	0
569	20231031	110800	40790454	868	868	868	868	0
570	20231031	110700	40790454	868	868	868	868	510
571	20231031	110600	40347774	868	868	868	868	0
572	20231031	110500	40347774	868	872	872	868	1123
573	20231031	110400	39370950	872	872	872	872	0
574	20231031	110300	39370950	872	872	872	872	7
575	20231031	110200	39364846	873	873	873	873	0
576	20231031	110100	39364846	873	873	873	873	263
577	20231031	110000	39135247	873	873	873	873	0
578	20231031	105900	39135247	873	868	873	868	1738
579	20231031	105800	37626613	868	874	874	868	1184
580	20231031	105700	36598816	874	874	874	874	0
581	20231031	105600	36598816	874	874	874	874	0
582	20231031	105500	36598816	874	874	874	874	6
583	20231031	105400	36593572	875	875	875	875	5
584	20231031	105300	36589197	875	875	875	875	5
585	20231031	105200	36584822	875	871	875	871	512
586	20231031	105100	36137815	868	869	869	868	126
587	20231031	105000	36028442	869	871	871	869	331
588	20231031	104900	35740483	873	873	873	873	0
589	20231031	104800	35740483	873	873	873	873	0
590	20231031	104700	35740483	873	873	873	873	0
591	20231031	104600	35740483	873	873	873	873	50
592	20231031	104500	35696833	873	873	873	873	10
593	20231031	104400	35688103	873	873	873	873	0
594	20231031	104300	35688103	873	873	873	873	1
595	20231031	104200	35687230	873	873	873	873	0
596	20231031	104100	35687230	873	873	873	873	80
597	20231031	104000	35617390	873	873	873	873	0
598	20231031	103900	35617390	873	873	873	873	0
599	20231031	103800	35617390	873	873	873	873	1
600	20231031	103700	35616517	873	873	873	873	0
601	20231031	103600	35616517	873	872	873	872	500
602	20231031	103500	35180451	873	873	873	873	0
603	20231031	103400	35180451	873	873	873	873	30
604	20231031	103300	35154261	874	874	874	874	10
605	20231031	103200	35145521	875	875	875	875	1
606	20231031	103100	35144646	877	877	877	877	0
607	20231031	103000	35144646	877	877	877	877	2
608	20231031	102900	35142892	868	868	868	868	122
609	20231031	102800	35036996	870	874	874	869	10491
610	20231031	102700	25906073	875	875	875	875	200
611	20231031	102600	25731073	875	875	875	874	1970
612	20231031	102500	24007342	875	877	877	875	3242
613	20231031	102400	21167825	880	880	880	880	0
614	20231031	102300	21167825	880	880	880	880	0
615	20231031	102200	21167825	880	880	880	880	0
616	20231031	102100	21167825	880	880	881	880	134
617	20231031	102000	21049887	878	878	878	878	0
618	20231031	101900	21049887	878	878	878	878	534
619	20231031	101800	20581035	879	879	879	879	5
620	20231031	101700	20576640	879	879	879	879	0
621	20231031	101600	20576640	879	879	879	879	0
622	20231031	101500	20576640	879	880	880	879	503
623	20231031	101400	20134502	880	880	880	880	0
624	20231031	101300	20134502	880	880	880	880	0
625	20231031	101200	20134502	880	880	880	880	100
626	20231031	101100	20046502	880	880	880	880	5853
627	20231031	101000	14895862	880	880	880	880	260
628	20231031	100900	14667062	880	880	880	880	55
629	20231031	100800	14618662	880	880	880	880	0
630	20231031	100700	14618662	880	880	880	880	0
631	20231031	100600	14618662	880	880	880	880	0
632	20231031	100500	14618662	880	880	880	880	0
633	20231031	100400	14618662	880	880	880	880	137
634	20231031	100300	14498102	881	881	881	881	0
635	20231031	100200	14498102	881	881	881	881	1
636	20231031	100100	14497221	880	880	880	880	44
637	20231031	100000	14458501	880	880	880	880	0
638	20231031	095900	14458501	880	881	881	880	646
639	20231031	095800	13889921	881	881	881	881	0
640	20231031	095700	13889921	881	881	881	881	0
641	20231031	095600	13889921	881	881	881	881	480
642	20231031	095500	13467041	882	882	882	882	100
643	20231031	095400	13378841	881	881	881	881	0
644	20231031	095300	13378841	881	887	887	881	817
645	20231031	095200	12658022	887	887	887	887	0
646	20231031	095100	12658022	887	887	887	887	0
647	20231031	095000	12658022	887	887	887	887	3
648	20231031	094900	12655361	887	887	887	887	0
649	20231031	094800	12655361	887	886	887	883	474
650	20231031	094700	12236809	887	887	887	887	0
651	20231031	094600	12236809	887	887	887	887	0
652	20231031	094500	12236809	887	887	887	887	14
653	20231031	094400	12224391	887	887	887	887	1
654	20231031	094300	12223504	883	883	883	883	0
655	20231031	094200	12223504	883	883	883	883	3
656	20231031	094100	12220855	883	892	892	883	2958
657	20231031	094000	9600202	892	892	892	892	0
658	20231031	093900	9600202	892	891	892	887	116
659	20231031	093800	9496860	891	891	891	891	2
660	20231031	093700	9495078	892	887	892	887	44
661	20231031	093600	9456010	892	889	892	889	2
662	20231031	093500	9454229	889	889	889	889	0
663	20231031	093400	9454229	889	889	889	889	3
664	20231031	093300	9451562	889	889	889	889	4
665	20231031	093200	9448006	889	889	889	889	2
666	20231031	093100	9446228	887	887	887	887	0
667	20231031	093000	9446228	887	887	887	887	261
668	20231031	092900	9214721	896	896	896	896	0
669	20231031	092800	9214721	896	896	896	896	0
670	20231031	092700	9214721	896	896	896	896	0
671	20231031	092600	9214721	896	896	896	896	0
672	20231031	092500	9214721	896	888	896	888	300
673	20231031	092400	8948026	889	888	889	888	800
674	20231031	092300	8237615	887	887	887	887	1000
675	20231031	092200	7350615	888	888	888	888	30
676	20231031	092100	7323975	887	887	887	887	511
677	20231031	092000	6870718	888	892	892	888	1398
678	20231031	091900	5628288	892	892	892	892	0
679	20231031	091800	5628288	892	892	892	892	0
680	20231031	091700	5628288	892	892	892	892	0
681	20231031	091600	5628288	892	892	892	892	39
682	20231031	091500	5593500	890	890	890	890	1009
683	20231031	091400	4695490	890	890	890	890	0
684	20231031	091300	4695490	890	890	890	890	1
685	20231031	091200	4694600	893	893	893	893	0
686	20231031	091100	4694600	893	893	893	893	0
687	20231031	091000	4694600	893	893	893	893	0
688	20231031	090900	4694600	893	894	894	893	8
689	20231031	090800	4687451	897	897	897	897	500
690	20231031	090700	4238951	897	897	897	897	2
691	20231031	090600	4237157	897	897	897	897	1124
692	20231031	090500	3228929	896	893	896	893	2532
693	20231031	090400	961021	888	888	888	888	0
694	20231031	090300	961021	888	888	888	888	160
695	20231031	090200	818941	894	894	894	894	0
696	20231031	090100	818941	894	894	894	894	0
697	20231031	090000	818941	894	889	895	889	921