KissMeData/019590/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	190500	693643633	907	907	907	907	8995
3	20231031	190400	693643633	907	907	907	907	0
4	20231031	190300	693643633	907	907	907	907	0
5	20231031	190200	693643633	907	907	907	907	0
6	20231031	190100	693643633	907	907	907	907	0
7	20231031	190000	693643633	907	907	907	907	0
8	20231031	185900	693643633	907	907	907	907	0
9	20231031	185800	693643633	907	907	907	907	0
10	20231031	185700	693643633	907	907	907	907	0
11	20231031	185600	693643633	907	907	907	907	0
12	20231031	185500	693643633	907	907	907	907	0
13	20231031	185400	693643633	907	907	907	907	0
14	20231031	185300	693643633	907	907	907	907	0
15	20231031	185200	693643633	907	907	907	907	0
16	20231031	185100	693643633	907	907	907	907	0
17	20231031	185000	693643633	907	907	907	907	0
18	20231031	184900	693643633	907	907	907	907	0
19	20231031	184800	693643633	907	907	907	907	0
20	20231031	184700	693643633	907	907	907	907	0
21	20231031	184600	693643633	907	907	907	907	0
22	20231031	184500	693643633	907	907	907	907	0
23	20231031	184400	693643633	907	907	907	907	0
24	20231031	184300	693643633	907	907	907	907	0
25	20231031	184200	693643633	907	907	907	907	0
26	20231031	184100	693643633	907	907	907	907	0
27	20231031	184000	693643633	907	907	907	907	0
28	20231031	183900	693643633	907	907	907	907	0
29	20231031	183800	693643633	907	907	907	907	0
30	20231031	183700	693643633	907	907	907	907	0
31	20231031	183600	693643633	907	907	907	907	0
32	20231031	183500	693643633	907	907	907	907	8995
33	20231031	183400	693643633	907	907	907	907	0
34	20231031	183300	693643633	907	907	907	907	0
35	20231031	183200	693643633	907	907	907	907	0
36	20231031	183100	693643633	907	907	907	907	0
37	20231031	183000	693643633	907	907	907	907	0
38	20231031	182900	693643633	907	907	907	907	0
39	20231031	182800	693643633	907	907	907	907	0
40	20231031	182700	693643633	907	907	907	907	0
41	20231031	182600	693643633	907	907	907	907	0
42	20231031	182500	693643633	907	907	907	907	0
43	20231031	182400	693643633	907	907	907	907	0
44	20231031	182300	693643633	907	907	907	907	0
45	20231031	182200	693643633	907	907	907	907	0
46	20231031	182100	693643633	907	907	907	907	0
47	20231031	182000	693643633	907	907	907	907	0
48	20231031	181900	693643633	907	907	907	907	0
49	20231031	181800	693643633	907	907	907	907	0
50	20231031	181700	693643633	907	907	907	907	0
51	20231031	181600	693643633	907	907	907	907	0
52	20231031	181500	693643633	907	907	907	907	0
53	20231031	181400	693643633	907	907	907	907	0
54	20231031	181300	693643633	907	907	907	907	0
55	20231031	181200	693643633	907	907	907	907	0
56	20231031	181100	693643633	907	907	907	907	0
57	20231031	181000	693643633	907	907	907	907	0
58	20231031	180900	693643633	907	907	907	907	0
59	20231031	180800	693643633	907	907	907	907	0
60	20231031	180700	693643633	907	907	907	907	0
61	20231031	180600	693643633	907	907	907	907	0
62	20231031	180500	693643633	907	907	907	907	8995
63	20231031	180400	693643633	907	907	907	907	0
64	20231031	180300	693643633	907	907	907	907	0
65	20231031	180200	693643633	907	907	907	907	0
66	20231031	180100	693643633	907	907	907	907	0
67	20231031	180000	693643633	907	907	907	907	0
68	20231031	175900	693643633	907	907	907	907	0
69	20231031	175800	693643633	907	907	907	907	0
70	20231031	175700	693643633	907	907	907	907	0
71	20231031	175600	693643633	907	907	907	907	0
72	20231031	175500	693643633	907	907	907	907	0
73	20231031	175400	693643633	907	907	907	907	0
74	20231031	175300	693643633	907	907	907	907	0
75	20231031	175200	693643633	907	907	907	907	0
76	20231031	175100	693643633	907	907	907	907	0
77	20231031	175000	693643633	907	907	907	907	0
78	20231031	174900	693643633	907	907	907	907	0
79	20231031	174800	693643633	907	907	907	907	0
80	20231031	174700	693643633	907	907	907	907	0
81	20231031	174600	693643633	907	907	907	907	0
82	20231031	174500	693643633	907	907	907	907	0
83	20231031	174400	693643633	907	907	907	907	0
84	20231031	174300	693643633	907	907	907	907	0
85	20231031	174200	693643633	907	907	907	907	0
86	20231031	174100	693643633	907	907	907	907	0
87	20231031	174000	693643633	907	907	907	907	0
88	20231031	173900	693643633	907	907	907	907	0
89	20231031	173800	693643633	907	907	907	907	0
90	20231031	173700	693643633	907	907	907	907	0
91	20231031	173600	693643633	907	907	907	907	0
92	20231031	173500	693643633	907	907	907	907	8995
93	20231031	173400	693643633	907	907	907	907	0
94	20231031	173300	693643633	907	907	907	907	0
95	20231031	173200	693643633	907	907	907	907	0
96	20231031	173100	693643633	907	907	907	907	0
97	20231031	173000	693643633	907	907	907	907	0
98	20231031	172900	693643633	907	907	907	907	0
99	20231031	172800	693643633	907	907	907	907	0
100	20231031	172700	693643633	907	907	907	907	0
101	20231031	172600	693643633	907	907	907	907	0
102	20231031	172500	693643633	907	907	907	907	0
103	20231031	172400	693643633	907	907	907	907	0
104	20231031	172300	693643633	907	907	907	907	0
105	20231031	172200	693643633	907	907	907	907	0
106	20231031	172100	693643633	907	907	907	907	0
107	20231031	172000	693643633	907	907	907	907	0
108	20231031	171900	693643633	907	907	907	907	0
109	20231031	171800	693643633	907	907	907	907	0
110	20231031	171700	693643633	907	907	907	907	0
111	20231031	171600	693643633	907	907	907	907	0
112	20231031	171500	693643633	907	907	907	907	0
113	20231031	171400	693643633	907	907	907	907	0
114	20231031	171300	693643633	907	907	907	907	0
115	20231031	171200	693643633	907	907	907	907	0
116	20231031	171100	693643633	907	907	907	907	0
117	20231031	171000	693643633	907	907	907	907	0
118	20231031	170900	693643633	907	907	907	907	0
119	20231031	170800	693643633	907	907	907	907	0
120	20231031	170700	693643633	907	907	907	907	0
121	20231031	170600	693643633	907	907	907	907	0
122	20231031	170500	693643633	907	907	907	907	8995
123	20231031	170400	693643633	907	907	907	907	0
124	20231031	170300	693643633	907	907	907	907	0
125	20231031	170200	693643633	907	907	907	907	0
126	20231031	170100	693643633	907	907	907	907	0
127	20231031	170000	693643633	907	907	907	907	0
128	20231031	165900	693643633	907	907	907	907	0
129	20231031	165800	693643633	907	907	907	907	0
130	20231031	165700	693643633	907	907	907	907	0
131	20231031	165600	693643633	907	907	907	907	0
132	20231031	165500	693643633	907	907	907	907	0
133	20231031	165400	693643633	907	907	907	907	0
134	20231031	165300	693643633	907	907	907	907	0
135	20231031	165200	693643633	907	907	907	907	0
136	20231031	165100	693643633	907	907	907	907	0
137	20231031	165000	693643633	907	907	907	907	0
138	20231031	164900	693643633	907	907	907	907	0
139	20231031	164800	693643633	907	907	907	907	0
140	20231031	164700	693643633	907	907	907	907	0
141	20231031	164600	693643633	907	907	907	907	0
142	20231031	164500	693643633	907	907	907	907	0
143	20231031	164400	693643633	907	907	907	907	0
144	20231031	164300	693643633	907	907	907	907	0
145	20231031	164200	693643633	907	907	907	907	0
146	20231031	164100	693643633	907	907	907	907	0
147	20231031	164000	693643633	907	907	907	907	0
148	20231031	163900	693643633	907	907	907	907	0
149	20231031	163800	693643633	907	907	907	907	0
150	20231031	163700	693643633	907	907	907	907	0
151	20231031	163600	693643633	907	907	907	907	0
152	20231031	163500	693643633	907	907	907	907	8995
153	20231031	163400	693643633	907	907	907	907	0
154	20231031	163300	693643633	907	907	907	907	0
155	20231031	163200	693643633	907	907	907	907	0
156	20231031	163100	693643633	907	907	907	907	0
157	20231031	163000	693643633	907	907	907	907	0
158	20231031	162900	693643633	907	907	907	907	0
159	20231031	162800	693643633	907	907	907	907	0
160	20231031	162700	693643633	907	907	907	907	0
161	20231031	162600	693643633	907	907	907	907	0
162	20231031	162500	693643633	907	907	907	907	0
163	20231031	162400	693643633	907	907	907	907	0
164	20231031	162300	693643633	907	907	907	907	0
165	20231031	162200	693643633	907	907	907	907	0
166	20231031	162100	693643633	907	907	907	907	0
167	20231031	162000	693643633	907	907	907	907	0
168	20231031	161900	693643633	907	907	907	907	0
169	20231031	161800	693643633	907	907	907	907	0
170	20231031	161700	693643633	907	907	907	907	0
171	20231031	161600	693643633	907	907	907	907	0
172	20231031	161500	693643633	907	907	907	907	0
173	20231031	161400	693643633	907	907	907	907	0
174	20231031	161300	693643633	907	907	907	907	0
175	20231031	161200	693643633	907	907	907	907	0
176	20231031	161100	693643633	907	907	907	907	0
177	20231031	161000	693643633	907	907	907	907	0
178	20231031	160900	693643633	907	907	907	907	0
179	20231031	160800	693643633	907	907	907	907	0
180	20231031	160700	693643633	907	907	907	907	0
181	20231031	160600	693643633	907	907	907	907	0
182	20231031	160500	693643633	907	907	907	907	8995
183	20231031	160400	693643633	907	907	907	907	0
184	20231031	160300	693643633	907	907	907	907	0
185	20231031	160200	693643633	907	907	907	907	0
186	20231031	160100	693643633	907	907	907	907	0
187	20231031	160000	693643633	907	907	907	907	0
188	20231031	155900	693643633	907	907	907	907	0
189	20231031	155800	693643633	907	907	907	907	0
190	20231031	155700	693643633	907	907	907	907	0
191	20231031	155600	693643633	907	907	907	907	0
192	20231031	155500	693643633	907	907	907	907	0
193	20231031	155400	693643633	907	907	907	907	0
194	20231031	155300	693643633	907	907	907	907	0
195	20231031	155200	693643633	907	907	907	907	0
196	20231031	155100	693643633	907	907	907	907	0
197	20231031	155000	693643633	907	907	907	907	0
198	20231031	154900	693643633	907	907	907	907	0
199	20231031	154800	693643633	907	907	907	907	0
200	20231031	154700	693643633	907	907	907	907	0
201	20231031	154600	693643633	907	907	907	907	0
202	20231031	154500	693643633	907	907	907	907	0
203	20231031	154400	693643633	907	907	907	907	0
204	20231031	154300	693643633	907	907	907	907	0
205	20231031	154200	693643633	907	907	907	907	0
206	20231031	154100	693643633	907	907	907	907	0
207	20231031	154000	693643633	907	907	907	907	0
208	20231031	153900	693643633	907	907	907	907	0
209	20231031	153800	693643633	907	907	907	907	0
210	20231031	153700	693643633	907	907	907	907	0
211	20231031	153600	693643633	907	907	907	907	0
212	20231031	153500	693643633	907	907	907	907	8995
213	20231031	153400	693643633	907	907	907	907	0
214	20231031	153300	693643633	907	907	907	907	0
215	20231031	153200	693643633	907	907	907	907	0
216	20231031	153100	693643633	907	907	907	907	0
217	20231031	153000	693643633	907	907	907	907	8995
218	20231031	152900	685485168	916	916	916	916	0
219	20231031	152800	685485168	916	916	916	916	0
220	20231031	152700	685485168	916	916	916	916	0
221	20231031	152600	685485168	916	916	916	916	0
222	20231031	152500	685485168	916	916	916	916	0
223	20231031	152400	685485168	916	916	916	916	0
224	20231031	152300	685485168	916	916	916	916	0
225	20231031	152200	685485168	916	916	916	916	0
226	20231031	152100	685485168	916	916	916	916	0
227	20231031	152000	685485168	916	916	916	916	0
228	20231031	151900	685485168	916	916	916	916	0
229	20231031	151800	685485168	916	916	916	916	0
230	20231031	151700	685485168	916	916	916	916	0
231	20231031	151600	685485168	916	916	916	916	3
232	20231031	151500	685482420	917	917	917	917	0
233	20231031	151400	685482420	917	916	917	916	3403
234	20231031	151300	682362663	916	912	916	912	1061
235	20231031	151200	681391641	917	917	917	917	4000
236	20231031	151100	677723641	917	917	917	917	0
237	20231031	151000	677723641	917	917	917	917	0
238	20231031	150900	677723641	917	917	917	917	0
239	20231031	150800	677723641	917	917	917	917	0
240	20231031	150700	677723641	917	917	917	917	0
241	20231031	150600	677723641	917	917	917	917	0
242	20231031	150500	677723641	917	917	917	917	0
243	20231031	150400	677723641	917	917	917	917	0
244	20231031	150300	677723641	917	917	917	917	0
245	20231031	150200	677723641	917	917	917	917	0
246	20231031	150100	677723641	917	917	917	917	0
247	20231031	150000	677723641	917	917	917	917	1
248	20231031	145900	677722724	917	917	917	917	0
249	20231031	145800	677722724	917	917	917	917	0
250	20231031	145700	677722724	917	917	917	917	0
251	20231031	145600	677722724	917	917	917	917	1
252	20231031	145500	677721807	916	916	916	916	0
253	20231031	145400	677721807	916	916	916	916	0
254	20231031	145300	677721807	916	916	916	916	0
255	20231031	145200	677721807	916	916	916	916	52
256	20231031	145100	677674175	916	916	916	916	16
257	20231031	145000	677659519	916	916	916	916	15
258	20231031	144900	677645779	916	916	916	914	41
259	20231031	144800	677608231	916	916	916	916	26
260	20231031	144700	677584415	917	917	917	917	23
261	20231031	144600	677563324	917	917	917	917	12
262	20231031	144500	677552320	917	917	917	917	28
263	20231031	144400	677526644	918	918	918	918	160
264	20231031	144300	677379764	918	918	918	918	1
265	20231031	144200	677378846	911	911	911	911	3388
266	20231031	144100	674292378	911	909	911	909	13989
267	20231031	144000	661566863	906	906	906	905	5174
268	20231031	143900	656884208	906	906	906	906	0
269	20231031	143800	656884208	906	906	906	906	0
270	20231031	143700	656884208	906	907	907	906	320
271	20231031	143600	656594188	909	909	909	909	0
272	20231031	143500	656594188	909	909	909	909	0
273	20231031	143400	656594188	909	909	909	909	1
274	20231031	143300	656593279	906	906	906	906	0
275	20231031	143200	656593279	906	906	906	906	31
276	20231031	143100	656565193	909	909	909	909	0
277	20231031	143000	656565193	909	907	909	907	2100
278	20231031	142900	654656765	906	906	906	906	0
279	20231031	142800	654656765	906	906	906	906	100
280	20231031	142700	654566165	906	906	906	906	0
281	20231031	142600	654566165	906	906	906	906	0
282	20231031	142500	654566165	906	906	906	906	11
283	20231031	142400	654556199	908	908	908	908	100
284	20231031	142300	654465399	909	909	909	909	0
285	20231031	142200	654465399	909	909	909	909	9
286	20231031	142100	654457218	909	909	909	909	0
287	20231031	142000	654457218	909	909	909	909	0
288	20231031	141900	654457218	909	906	909	905	501
289	20231031	141800	654003629	905	906	906	905	256
290	20231031	141700	653771931	906	909	909	906	4666
291	20231031	141600	649532052	909	909	909	909	0
292	20231031	141500	649532052	909	909	909	909	1018
293	20231031	141400	648606690	909	909	909	909	0
294	20231031	141300	648606690	909	909	909	909	2901
295	20231031	141200	645969681	909	909	909	909	0
296	20231031	141100	645969681	909	909	909	909	2
297	20231031	141000	645967863	909	909	909	909	0
298	20231031	140900	645967863	909	909	909	909	10
299	20231031	140800	645958773	905	905	905	905	0
300	20231031	140700	645958773	905	908	908	905	5298
301	20231031	140600	641162292	908	908	908	908	103
302	20231031	140500	641068768	908	908	908	908	1
303	20231031	140400	641067860	908	908	908	908	0
304	20231031	140300	641067860	908	908	908	908	0
305	20231031	140200	641067860	908	908	908	908	0
306	20231031	140100	641067860	908	908	908	908	0
307	20231031	140000	641067860	908	908	908	908	0
308	20231031	135900	641067860	908	908	908	908	100
309	20231031	135800	640977060	910	910	910	910	0
310	20231031	135700	640977060	910	910	910	910	0
311	20231031	135600	640977060	910	910	910	910	0
312	20231031	135500	640977060	910	910	910	910	0
313	20231031	135400	640977060	910	910	910	910	0
314	20231031	135300	640977060	910	910	910	910	0
315	20231031	135200	640977060	910	910	910	910	0
316	20231031	135100	640977060	910	910	910	910	15
317	20231031	135000	640963410	911	911	911	911	0
318	20231031	134900	640963410	911	911	911	911	0
319	20231031	134800	640963410	911	911	911	911	0
320	20231031	134700	640963410	911	911	911	911	0
321	20231031	134600	640963410	911	911	911	911	5
322	20231031	134500	640958855	906	906	906	906	5354
323	20231031	134400	636108131	906	906	906	906	894
324	20231031	134300	635298167	906	906	906	906	0
325	20231031	134200	635298167	906	906	906	906	5000
326	20231031	134100	630768167	906	909	911	906	4102
327	20231031	134000	627048870	909	910	910	909	2706
328	20231031	133900	624589016	909	911	911	909	2025
329	20231031	133800	622748238	910	916	916	910	2550
330	20231031	133700	620427732	910	910	910	910	7508
331	20231031	133600	613595452	917	917	917	917	0
332	20231031	133500	613595452	917	917	917	917	0
333	20231031	133400	613595452	917	917	917	917	5000
334	20231031	133300	609010452	917	917	917	917	5100
335	20231031	133200	604333752	918	918	918	918	0
336	20231031	133100	604333752	918	916	918	916	5001
337	20231031	133000	599747982	917	917	917	917	0
338	20231031	132900	599747982	917	917	917	917	0
339	20231031	132800	599747982	917	917	917	917	0
340	20231031	132700	599747982	917	911	917	911	646
341	20231031	132600	599159470	917	917	917	917	0
342	20231031	132500	599159470	917	917	917	917	1
343	20231031	132400	599158553	916	916	916	916	1
344	20231031	132300	599157637	912	912	912	912	0
345	20231031	132200	599157637	912	912	912	912	239
346	20231031	132100	598939669	917	917	917	917	0
347	20231031	132000	598939669	917	917	917	917	0
348	20231031	131900	598939669	917	913	917	913	24
349	20231031	131800	598917733	912	912	912	912	0
350	20231031	131700	598917733	912	913	913	912	646
351	20231031	131600	598328570	912	912	912	912	65
352	20231031	131500	598269290	913	913	913	913	257
353	20231031	131400	598034649	918	918	918	918	0
354	20231031	131300	598034649	918	918	918	918	1
355	20231031	131200	598033731	912	916	916	912	7000
356	20231031	131100	591634566	917	917	917	917	27
357	20231031	131000	591609807	918	918	918	918	0
358	20231031	130900	591609807	918	917	918	917	750
359	20231031	130800	590922056	916	916	916	916	0
360	20231031	130700	590922056	916	916	916	916	0
361	20231031	130600	590922056	916	916	916	916	100
362	20231031	130500	590830456	916	916	916	916	0
363	20231031	130400	590830456	916	916	916	916	0
364	20231031	130300	590830456	916	916	916	916	0
365	20231031	130200	590830456	916	916	916	916	0
366	20231031	130100	590830456	916	916	916	916	0
367	20231031	130000	590830456	916	916	916	916	0
368	20231031	125900	590830456	916	916	916	916	0
369	20231031	125800	590830456	916	916	916	916	0
370	20231031	125700	590830456	916	916	916	916	0
371	20231031	125600	590830456	916	916	916	916	0
372	20231031	125500	590830456	916	918	918	916	2124
373	20231031	125400	588882647	918	918	918	918	0
374	20231031	125300	588882647	918	918	918	918	0
375	20231031	125200	588882647	918	918	918	918	0
376	20231031	125100	588882647	918	918	918	918	0
377	20231031	125000	588882647	918	918	918	918	0
378	20231031	124900	588882647	918	918	918	918	0
379	20231031	124800	588882647	918	918	918	918	0
380	20231031	124700	588882647	918	918	918	918	0
381	20231031	124600	588882647	918	918	918	918	0
382	20231031	124500	588882647	918	918	918	918	0
383	20231031	124400	588882647	918	918	918	918	0
384	20231031	124300	588882647	918	918	918	918	0
385	20231031	124200	588882647	918	918	918	918	0
386	20231031	124100	588882647	918	918	918	918	0
387	20231031	124000	588882647	918	918	918	918	1
388	20231031	123900	588881729	918	918	918	918	0
389	20231031	123800	588881729	918	919	919	918	2099
390	20231031	123700	586954703	920	920	920	920	0
391	20231031	123600	586954703	920	920	920	920	0
392	20231031	123500	586954703	920	924	924	920	4789
393	20231031	123400	582538823	925	925	925	925	0
394	20231031	123300	582538823	925	926	926	925	10909
395	20231031	123200	572447718	926	926	926	926	300
396	20231031	123100	572169918	926	926	926	926	500
397	20231031	123000	571706918	926	926	926	926	100
398	20231031	122900	571614318	925	925	925	925	0
399	20231031	122800	571614318	925	925	925	925	0
400	20231031	122700	571614318	925	925	925	925	0
401	20231031	122600	571614318	925	925	925	925	0
402	20231031	122500	571614318	925	925	925	925	0
403	20231031	122400	571614318	925	926	926	925	918
404	20231031	122300	570765146	925	927	927	925	4000
405	20231031	122200	567060621	928	928	928	928	0
406	20231031	122100	567060621	928	928	928	928	90
407	20231031	122000	566977101	928	928	928	928	0
408	20231031	121900	566977101	928	928	928	928	0
409	20231031	121800	566977101	928	928	928	928	950
410	20231031	121700	566095501	929	929	929	929	0
411	20231031	121600	566095501	929	930	930	929	7086
412	20231031	121500	559511020	930	930	930	930	2725
413	20231031	121400	556976770	930	930	930	930	1188
414	20231031	121300	555871930	929	930	930	929	9165
415	20231031	121200	547353480	929	929	929	929	500
416	20231031	121100	546888980	929	929	929	929	1
417	20231031	121000	546888051	930	930	930	930	330
418	20231031	120900	546581151	936	936	936	936	0
419	20231031	120800	546581151	936	936	936	930	5002
420	20231031	120700	541917279	930	935	935	930	4000
421	20231031	120600	538194520	936	936	936	936	0
422	20231031	120500	538194520	936	936	936	936	0
423	20231031	120400	538194520	936	936	936	936	0
424	20231031	120300	538194520	936	939	939	936	3663
425	20231031	120200	534764647	939	938	939	937	4901
426	20231031	120100	530170408	937	937	937	937	4199
427	20231031	120000	526235945	936	936	936	936	500
428	20231031	115900	525767945	936	936	936	936	1
429	20231031	115800	525767009	932	932	932	932	2670
430	20231031	115700	523278569	932	932	932	932	0
431	20231031	115600	523278569	932	932	932	932	1
432	20231031	115500	523277637	932	934	934	932	2632
433	20231031	115400	520824255	932	932	932	932	10000
434	20231031	115300	511504255	935	935	935	935	2000
435	20231031	115200	509634255	936	936	936	936	0
436	20231031	115100	509634255	936	936	936	936	0
437	20231031	115000	509634255	936	936	937	936	564
438	20231031	114900	509106107	935	931	936	931	4408
439	20231031	114800	504986335	931	931	931	931	0
440	20231031	114700	504986335	931	931	934	931	5007
441	20231031	114600	500312525	930	930	931	930	4054
442	20231031	114500	496540250	930	930	930	930	1000
443	20231031	114400	495610250	930	930	930	930	10
444	20231031	114300	495600950	928	928	928	928	1
445	20231031	114200	495600022	926	926	926	926	0
446	20231031	114100	495600022	926	926	926	926	0
447	20231031	114000	495600022	926	926	926	926	1100
448	20231031	113900	494581422	928	928	928	928	0
449	20231031	113800	494581422	928	928	928	928	0
450	20231031	113700	494581422	928	928	928	928	0
451	20231031	113600	494581422	928	928	928	928	0
452	20231031	113500	494581422	928	928	928	928	4
453	20231031	113400	494577710	931	931	931	931	0
454	20231031	113300	494577710	931	931	931	931	2999
455	20231031	113200	491785641	931	931	932	931	4000
456	20231031	113100	488059641	931	931	931	931	1
457	20231031	113000	488058710	925	926	932	925	25659
458	20231031	112900	464252575	925	924	926	921	5013
459	20231031	112800	459635036	925	925	925	925	0
460	20231031	112700	459635036	925	925	925	925	0
461	20231031	112600	459635036	925	924	925	924	4273
462	20231031	112500	455684584	924	924	924	924	0
463	20231031	112400	455684584	924	924	924	924	0
464	20231031	112300	455684584	924	924	924	924	0
465	20231031	112200	455684584	924	924	924	924	0
466	20231031	112100	455684584	924	924	924	924	100
467	20231031	112000	455592184	924	920	924	920	68
468	20231031	111900	455529620	920	920	920	920	312
469	20231031	111800	455242580	920	920	920	920	1118
470	20231031	111700	454214020	920	918	920	918	158
471	20231031	111600	454068662	918	918	918	918	3941
472	20231031	111500	450450824	918	918	918	918	0
473	20231031	111400	450450824	918	918	918	918	0
474	20231031	111300	450450824	918	918	918	918	3129
475	20231031	111200	447578402	918	920	920	918	7239
476	20231031	111100	440932000	920	918	920	918	3880
477	20231031	111000	437370158	916	916	916	916	0
478	20231031	110900	437370158	916	916	916	916	6861
479	20231031	110800	431085482	915	915	915	915	1
480	20231031	110700	431084567	916	913	916	913	11683
481	20231031	110600	420398518	913	913	913	913	273
482	20231031	110500	420149269	916	916	916	916	2
483	20231031	110400	420147437	913	913	913	912	5477
484	20231031	110300	415147413	909	911	911	909	13023
485	20231031	110200	403301308	911	911	911	911	10
486	20231031	110100	403292198	909	909	909	909	0
487	20231031	110000	403292198	909	909	909	909	0
488	20231031	105900	403292198	909	914	914	908	11625
489	20231031	105800	392721985	912	912	912	912	3464
490	20231031	105700	389562817	911	911	911	911	1
491	20231031	105600	389561906	912	912	912	912	0
492	20231031	105500	389561906	912	912	912	912	425
493	20231031	105400	389174306	912	912	912	912	1098
494	20231031	105300	388172930	912	912	914	912	4742
495	20231031	105200	383847882	912	912	912	910	5357
496	20231031	105100	378971714	912	912	912	912	1
497	20231031	105000	378970802	920	920	920	920	0
498	20231031	104900	378970802	920	920	920	920	0
499	20231031	104800	378970802	920	920	920	920	0
500	20231031	104700	378970802	920	920	920	920	0
501	20231031	104600	378970802	920	920	920	920	0
502	20231031	104500	378970802	920	920	920	920	0
503	20231031	104400	378970802	920	920	920	920	1
504	20231031	104300	378969882	916	916	916	916	0
505	20231031	104200	378969882	916	916	916	916	80
506	20231031	104100	378896602	916	917	917	916	73
507	20231031	104000	378829665	920	920	920	917	1088
508	20231031	103900	377828966	920	920	920	920	0
509	20231031	103800	377828966	920	920	920	920	0
510	20231031	103700	377828966	920	920	920	920	1000
511	20231031	103600	376908966	920	912	920	912	5832
512	20231031	103500	371587768	907	907	907	907	0
513	20231031	103400	371587768	907	907	907	907	32
514	20231031	103300	371558744	912	912	912	912	0
515	20231031	103200	371558744	912	912	912	912	0
516	20231031	103100	371558744	912	912	912	912	0
517	20231031	103000	371558744	912	912	912	912	0
518	20231031	102900	371558744	912	912	912	912	0
519	20231031	102800	371558744	912	912	912	912	1
520	20231031	102700	371557832	904	904	904	904	0
521	20231031	102600	371557832	904	904	904	904	36
522	20231031	102500	371525288	914	914	914	914	0
523	20231031	102400	371525288	914	914	914	914	0
524	20231031	102300	371525288	914	914	914	914	1
525	20231031	102200	371524374	908	908	908	908	50
526	20231031	102100	371478974	908	908	908	908	1
527	20231031	102000	371478066	900	908	908	900	10001
528	20231031	101900	362471947	902	902	902	902	13613
529	20231031	101800	350193021	902	908	908	902	13348
530	20231031	101700	338123785	905	906	906	905	2179
531	20231031	101600	336151590	905	906	906	905	123
532	20231031	101500	336040274	906	906	906	906	500
533	20231031	101400	335587274	907	912	912	907	20478
534	20231031	101300	316942513	913	914	914	913	4111
535	20231031	101200	313187168	915	915	915	915	33
536	20231031	101100	313156973	914	915	915	914	2317
537	20231031	101000	311039019	915	918	918	915	1935
538	20231031	100900	309267337	916	919	919	916	6357
539	20231031	100800	303434754	920	920	920	920	0
540	20231031	100700	303434754	920	920	920	920	10
541	20231031	100600	303425554	919	919	919	919	0
542	20231031	100500	303425554	919	920	920	919	2000
543	20231031	100400	301586554	920	920	920	920	95
544	20231031	100300	301499154	920	920	920	919	5906
545	20231031	100200	296066413	915	921	921	915	10956
546	20231031	100100	285997224	920	920	921	920	9301
547	20231031	100000	277439694	920	923	923	920	7841
548	20231031	095900	270212493	928	928	928	928	0
549	20231031	095800	270212493	928	928	928	928	0
550	20231031	095700	270212493	928	930	930	927	3568
551	20231031	095600	266901726	932	930	934	930	6567
552	20231031	095500	260785445	930	920	930	920	18938
553	20231031	095400	243238982	921	922	922	921	8000
554	20231031	095300	235867982	927	922	927	922	7239
555	20231031	095200	229193145	922	921	922	921	6561
556	20231031	095100	223147464	921	921	921	920	6439
557	20231031	095000	217220145	921	921	921	921	393
558	20231031	094900	216858192	922	924	924	922	3295
559	20231031	094800	213814381	924	920	924	920	2007
560	20231031	094700	211967913	924	920	924	920	6517
561	20231031	094600	205963428	920	920	920	920	775
562	20231031	094500	205250428	920	920	920	920	12
563	20231031	094400	205239388	920	920	920	920	1000
564	20231031	094300	204319388	920	919	920	919	8982
565	20231031	094200	196062998	919	918	919	918	1930
566	20231031	094100	194289345	920	915	920	915	1151
567	20231031	094000	193236175	915	920	920	915	430
568	20231031	093900	192840580	920	920	920	920	2005
569	20231031	093800	190995980	920	920	920	920	1133
570	20231031	093700	189953620	920	920	920	920	15
571	20231031	093600	189939820	924	924	924	924	0
572	20231031	093500	189939820	924	924	924	924	0
573	20231031	093400	189939820	924	918	924	918	1729
574	20231031	093300	188350691	918	917	918	916	2918
575	20231031	093200	185675533	917	917	917	917	10
576	20231031	093100	185666363	911	912	912	910	10001
577	20231031	093000	176562338	919	919	919	919	0
578	20231031	092900	176562338	919	919	919	919	117
579	20231031	092800	176454815	920	922	922	920	1662
580	20231031	092700	174925573	923	923	923	923	75
581	20231031	092600	174856348	923	923	923	923	0
582	20231031	092500	174856348	923	924	924	923	1115
583	20231031	092400	173827198	929	929	929	923	83
584	20231031	092300	173750445	923	923	923	923	0
585	20231031	092200	173750445	923	928	928	923	1419
586	20231031	092100	172440528	920	923	923	920	4
587	20231031	092000	172436845	923	922	923	921	2066
588	20231031	091900	170530329	921	928	928	920	16594
589	20231031	091800	155228302	930	935	935	930	10166
590	20231031	091700	145773772	935	935	935	935	20
591	20231031	091600	145755072	935	928	939	928	5044
592	20231031	091500	141028839	928	928	928	928	1097
593	20231031	091400	140010823	930	942	942	930	21073
594	20231031	091300	120408108	934	947	947	934	9085
595	20231031	091200	111881155	948	935	948	935	29813
596	20231031	091100	83791986	933	937	937	933	20053
597	20231031	091000	65065343	933	939	945	933	13407
598	20231031	090900	52421436	941	945	946	941	6999
599	20231031	090800	45817552	946	945	946	940	8945
600	20231031	090700	37406718	947	935	947	934	13212
601	20231031	090600	24968070	935	939	939	933	7204
602	20231031	090500	18230768	939	933	948	921	2840
603	20231031	090400	15578383	933	925	934	920	3694
604	20231031	090300	12153095	924	919	924	919	3763
605	20231031	090200	8684839	919	919	919	910	2791
606	20231031	090100	6139530	919	910	919	910	920
607	20231031	090000	5302321	910	919	919	910	5798