KissMeData/215790/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	203800	178961007	975	975	975	975	6924
3	20231031	203700	178961007	975	975	975	975	0
4	20231031	203600	178961007	975	975	975	975	0
5	20231031	203500	178961007	975	975	975	975	0
6	20231031	203400	178961007	975	975	975	975	0
7	20231031	203300	178961007	975	975	975	975	0
8	20231031	203200	178961007	975	975	975	975	0
9	20231031	203100	178961007	975	975	975	975	0
10	20231031	203000	178961007	975	975	975	975	0
11	20231031	202900	178961007	975	975	975	975	0
12	20231031	202800	178961007	975	975	975	975	0
13	20231031	202700	178961007	975	975	975	975	0
14	20231031	202600	178961007	975	975	975	975	0
15	20231031	202500	178961007	975	975	975	975	0
16	20231031	202400	178961007	975	975	975	975	0
17	20231031	202300	178961007	975	975	975	975	0
18	20231031	202200	178961007	975	975	975	975	0
19	20231031	202100	178961007	975	975	975	975	0
20	20231031	202000	178961007	975	975	975	975	0
21	20231031	201900	178961007	975	975	975	975	0
22	20231031	201800	178961007	975	975	975	975	0
23	20231031	201700	178961007	975	975	975	975	0
24	20231031	201600	178961007	975	975	975	975	0
25	20231031	201500	178961007	975	975	975	975	0
26	20231031	201400	178961007	975	975	975	975	0
27	20231031	201300	178961007	975	975	975	975	0
28	20231031	201200	178961007	975	975	975	975	0
29	20231031	201100	178961007	975	975	975	975	0
30	20231031	201000	178961007	975	975	975	975	0
31	20231031	200900	178961007	975	975	975	975	0
32	20231031	200800	178961007	975	975	975	975	6924
33	20231031	200700	178961007	975	975	975	975	0
34	20231031	200600	178961007	975	975	975	975	0
35	20231031	200500	178961007	975	975	975	975	0
36	20231031	200400	178961007	975	975	975	975	0
37	20231031	200300	178961007	975	975	975	975	0
38	20231031	200200	178961007	975	975	975	975	0
39	20231031	200100	178961007	975	975	975	975	0
40	20231031	200000	178961007	975	975	975	975	0
41	20231031	195900	178961007	975	975	975	975	0
42	20231031	195800	178961007	975	975	975	975	0
43	20231031	195700	178961007	975	975	975	975	0
44	20231031	195600	178961007	975	975	975	975	0
45	20231031	195500	178961007	975	975	975	975	0
46	20231031	195400	178961007	975	975	975	975	0
47	20231031	195300	178961007	975	975	975	975	0
48	20231031	195200	178961007	975	975	975	975	0
49	20231031	195100	178961007	975	975	975	975	0
50	20231031	195000	178961007	975	975	975	975	0
51	20231031	194900	178961007	975	975	975	975	0
52	20231031	194800	178961007	975	975	975	975	0
53	20231031	194700	178961007	975	975	975	975	0
54	20231031	194600	178961007	975	975	975	975	0
55	20231031	194500	178961007	975	975	975	975	0
56	20231031	194400	178961007	975	975	975	975	0
57	20231031	194300	178961007	975	975	975	975	0
58	20231031	194200	178961007	975	975	975	975	0
59	20231031	194100	178961007	975	975	975	975	0
60	20231031	194000	178961007	975	975	975	975	0
61	20231031	193900	178961007	975	975	975	975	0
62	20231031	193800	178961007	975	975	975	975	6924
63	20231031	193700	178961007	975	975	975	975	0
64	20231031	193600	178961007	975	975	975	975	0
65	20231031	193500	178961007	975	975	975	975	0
66	20231031	193400	178961007	975	975	975	975	0
67	20231031	193300	178961007	975	975	975	975	0
68	20231031	193200	178961007	975	975	975	975	0
69	20231031	193100	178961007	975	975	975	975	0
70	20231031	193000	178961007	975	975	975	975	0
71	20231031	192900	178961007	975	975	975	975	0
72	20231031	192800	178961007	975	975	975	975	0
73	20231031	192700	178961007	975	975	975	975	0
74	20231031	192600	178961007	975	975	975	975	0
75	20231031	192500	178961007	975	975	975	975	0
76	20231031	192400	178961007	975	975	975	975	0
77	20231031	192300	178961007	975	975	975	975	0
78	20231031	192200	178961007	975	975	975	975	0
79	20231031	192100	178961007	975	975	975	975	0
80	20231031	192000	178961007	975	975	975	975	0
81	20231031	191900	178961007	975	975	975	975	0
82	20231031	191800	178961007	975	975	975	975	0
83	20231031	191700	178961007	975	975	975	975	0
84	20231031	191600	178961007	975	975	975	975	0
85	20231031	191500	178961007	975	975	975	975	0
86	20231031	191400	178961007	975	975	975	975	0
87	20231031	191300	178961007	975	975	975	975	0
88	20231031	191200	178961007	975	975	975	975	0
89	20231031	191100	178961007	975	975	975	975	0
90	20231031	191000	178961007	975	975	975	975	0
91	20231031	190900	178961007	975	975	975	975	0
92	20231031	190800	178961007	975	975	975	975	6924
93	20231031	190700	178961007	975	975	975	975	0
94	20231031	190600	178961007	975	975	975	975	0
95	20231031	190500	178961007	975	975	975	975	0
96	20231031	190400	178961007	975	975	975	975	0
97	20231031	190300	178961007	975	975	975	975	0
98	20231031	190200	178961007	975	975	975	975	0
99	20231031	190100	178961007	975	975	975	975	0
100	20231031	190000	178961007	975	975	975	975	0
101	20231031	185900	178961007	975	975	975	975	0
102	20231031	185800	178961007	975	975	975	975	0
103	20231031	185700	178961007	975	975	975	975	0
104	20231031	185600	178961007	975	975	975	975	0
105	20231031	185500	178961007	975	975	975	975	0
106	20231031	185400	178961007	975	975	975	975	0
107	20231031	185300	178961007	975	975	975	975	0
108	20231031	185200	178961007	975	975	975	975	0
109	20231031	185100	178961007	975	975	975	975	0
110	20231031	185000	178961007	975	975	975	975	0
111	20231031	184900	178961007	975	975	975	975	0
112	20231031	184800	178961007	975	975	975	975	0
113	20231031	184700	178961007	975	975	975	975	0
114	20231031	184600	178961007	975	975	975	975	0
115	20231031	184500	178961007	975	975	975	975	0
116	20231031	184400	178961007	975	975	975	975	0
117	20231031	184300	178961007	975	975	975	975	0
118	20231031	184200	178961007	975	975	975	975	0
119	20231031	184100	178961007	975	975	975	975	0
120	20231031	184000	178961007	975	975	975	975	0
121	20231031	183900	178961007	975	975	975	975	0
122	20231031	183800	178961007	975	975	975	975	6924
123	20231031	183700	178961007	975	975	975	975	0
124	20231031	183600	178961007	975	975	975	975	0
125	20231031	183500	178961007	975	975	975	975	0
126	20231031	183400	178961007	975	975	975	975	0
127	20231031	183300	178961007	975	975	975	975	0
128	20231031	183200	178961007	975	975	975	975	0
129	20231031	183100	178961007	975	975	975	975	0
130	20231031	183000	178961007	975	975	975	975	0
131	20231031	182900	178961007	975	975	975	975	0
132	20231031	182800	178961007	975	975	975	975	0
133	20231031	182700	178961007	975	975	975	975	0
134	20231031	182600	178961007	975	975	975	975	0
135	20231031	182500	178961007	975	975	975	975	0
136	20231031	182400	178961007	975	975	975	975	0
137	20231031	182300	178961007	975	975	975	975	0
138	20231031	182200	178961007	975	975	975	975	0
139	20231031	182100	178961007	975	975	975	975	0
140	20231031	182000	178961007	975	975	975	975	0
141	20231031	181900	178961007	975	975	975	975	0
142	20231031	181800	178961007	975	975	975	975	0
143	20231031	181700	178961007	975	975	975	975	0
144	20231031	181600	178961007	975	975	975	975	0
145	20231031	181500	178961007	975	975	975	975	0
146	20231031	181400	178961007	975	975	975	975	0
147	20231031	181300	178961007	975	975	975	975	0
148	20231031	181200	178961007	975	975	975	975	0
149	20231031	181100	178961007	975	975	975	975	0
150	20231031	181000	178961007	975	975	975	975	0
151	20231031	180900	178961007	975	975	975	975	0
152	20231031	180800	178961007	975	975	975	975	6924
153	20231031	180700	178961007	975	975	975	975	0
154	20231031	180600	178961007	975	975	975	975	0
155	20231031	180500	178961007	975	975	975	975	0
156	20231031	180400	178961007	975	975	975	975	0
157	20231031	180300	178961007	975	975	975	975	0
158	20231031	180200	178961007	975	975	975	975	0
159	20231031	180100	178961007	975	975	975	975	0
160	20231031	180000	178961007	975	975	975	975	0
161	20231031	175900	178961007	975	975	975	975	0
162	20231031	175800	178961007	975	975	975	975	0
163	20231031	175700	178961007	975	975	975	975	0
164	20231031	175600	178961007	975	975	975	975	0
165	20231031	175500	178961007	975	975	975	975	0
166	20231031	175400	178961007	975	975	975	975	0
167	20231031	175300	178961007	975	975	975	975	0
168	20231031	175200	178961007	975	975	975	975	0
169	20231031	175100	178961007	975	975	975	975	0
170	20231031	175000	178961007	975	975	975	975	0
171	20231031	174900	178961007	975	975	975	975	0
172	20231031	174800	178961007	975	975	975	975	0
173	20231031	174700	178961007	975	975	975	975	0
174	20231031	174600	178961007	975	975	975	975	0
175	20231031	174500	178961007	975	975	975	975	0
176	20231031	174400	178961007	975	975	975	975	0
177	20231031	174300	178961007	975	975	975	975	0
178	20231031	174200	178961007	975	975	975	975	0
179	20231031	174100	178961007	975	975	975	975	0
180	20231031	174000	178961007	975	975	975	975	0
181	20231031	173900	178961007	975	975	975	975	0
182	20231031	173800	178961007	975	975	975	975	6924
183	20231031	173700	178961007	975	975	975	975	0
184	20231031	173600	178961007	975	975	975	975	0
185	20231031	173500	178961007	975	975	975	975	0
186	20231031	173400	178961007	975	975	975	975	0
187	20231031	173300	178961007	975	975	975	975	0
188	20231031	173200	178961007	975	975	975	975	0
189	20231031	173100	178961007	975	975	975	975	0
190	20231031	173000	178961007	975	975	975	975	0
191	20231031	172900	178961007	975	975	975	975	0
192	20231031	172800	178961007	975	975	975	975	0
193	20231031	172700	178961007	975	975	975	975	0
194	20231031	172600	178961007	975	975	975	975	0
195	20231031	172500	178961007	975	975	975	975	0
196	20231031	172400	178961007	975	975	975	975	0
197	20231031	172300	178961007	975	975	975	975	0
198	20231031	172200	178961007	975	975	975	975	0
199	20231031	172100	178961007	975	975	975	975	0
200	20231031	172000	178961007	975	975	975	975	0
201	20231031	171900	178961007	975	975	975	975	0
202	20231031	171800	178961007	975	975	975	975	0
203	20231031	171700	178961007	975	975	975	975	0
204	20231031	171600	178961007	975	975	975	975	0
205	20231031	171500	178961007	975	975	975	975	0
206	20231031	171400	178961007	975	975	975	975	0
207	20231031	171300	178961007	975	975	975	975	0
208	20231031	171200	178961007	975	975	975	975	0
209	20231031	171100	178961007	975	975	975	975	0
210	20231031	171000	178961007	975	975	975	975	0
211	20231031	170900	178961007	975	975	975	975	0
212	20231031	170800	178961007	975	975	975	975	6924
213	20231031	170700	178961007	975	975	975	975	0
214	20231031	170600	178961007	975	975	975	975	0
215	20231031	170500	178961007	975	975	975	975	0
216	20231031	170400	178961007	975	975	975	975	0
217	20231031	170300	178961007	975	975	975	975	0
218	20231031	170200	178961007	975	975	975	975	0
219	20231031	170100	178961007	975	975	975	975	0
220	20231031	170000	178961007	975	975	975	975	0
221	20231031	165900	178961007	975	975	975	975	0
222	20231031	165800	178961007	975	975	975	975	0
223	20231031	165700	178961007	975	975	975	975	0
224	20231031	165600	178961007	975	975	975	975	0
225	20231031	165500	178961007	975	975	975	975	0
226	20231031	165400	178961007	975	975	975	975	0
227	20231031	165300	178961007	975	975	975	975	0
228	20231031	165200	178961007	975	975	975	975	0
229	20231031	165100	178961007	975	975	975	975	0
230	20231031	165000	178961007	975	975	975	975	0
231	20231031	164900	178961007	975	975	975	975	0
232	20231031	164800	178961007	975	975	975	975	0
233	20231031	164700	178961007	975	975	975	975	0
234	20231031	164600	178961007	975	975	975	975	0
235	20231031	164500	178961007	975	975	975	975	0
236	20231031	164400	178961007	975	975	975	975	0
237	20231031	164300	178961007	975	975	975	975	0
238	20231031	164200	178961007	975	975	975	975	0
239	20231031	164100	178961007	975	975	975	975	0
240	20231031	164000	178961007	975	975	975	975	0
241	20231031	163900	178961007	975	975	975	975	0
242	20231031	163800	178961007	975	975	975	975	6924
243	20231031	163700	178961007	975	975	975	975	0
244	20231031	163600	178961007	975	975	975	975	0
245	20231031	163500	178961007	975	975	975	975	0
246	20231031	163400	178961007	975	975	975	975	0
247	20231031	163300	178961007	975	975	975	975	0
248	20231031	163200	178961007	975	975	975	975	0
249	20231031	163100	178961007	975	975	975	975	0
250	20231031	163000	178961007	975	975	975	975	0
251	20231031	162900	178961007	975	975	975	975	0
252	20231031	162800	178961007	975	975	975	975	0
253	20231031	162700	178961007	975	975	975	975	0
254	20231031	162600	178961007	975	975	975	975	0
255	20231031	162500	178961007	975	975	975	975	0
256	20231031	162400	178961007	975	975	975	975	0
257	20231031	162300	178961007	975	975	975	975	0
258	20231031	162200	178961007	975	975	975	975	0
259	20231031	162100	178961007	975	975	975	975	0
260	20231031	162000	178961007	975	975	975	975	0
261	20231031	161900	178961007	975	975	975	975	0
262	20231031	161800	178961007	975	975	975	975	0
263	20231031	161700	178961007	975	975	975	975	0
264	20231031	161600	178961007	975	975	975	975	0
265	20231031	161500	178961007	975	975	975	975	0
266	20231031	161400	178961007	975	975	975	975	0
267	20231031	161300	178961007	975	975	975	975	0
268	20231031	161200	178961007	975	975	975	975	0
269	20231031	161100	178961007	975	975	975	975	0
270	20231031	161000	178961007	975	975	975	975	0
271	20231031	160900	178961007	975	975	975	975	0
272	20231031	160800	178961007	975	975	975	975	6924
273	20231031	160700	178961007	975	975	975	975	0
274	20231031	160600	178961007	975	975	975	975	0
275	20231031	160500	178961007	975	975	975	975	0
276	20231031	160400	178961007	975	975	975	975	0
277	20231031	160300	178961007	975	975	975	975	0
278	20231031	160200	178961007	975	975	975	975	0
279	20231031	160100	178961007	975	975	975	975	0
280	20231031	160000	178961007	975	975	975	975	0
281	20231031	155900	178961007	975	975	975	975	0
282	20231031	155800	178961007	975	975	975	975	0
283	20231031	155700	178961007	975	975	975	975	0
284	20231031	155600	178961007	975	975	975	975	0
285	20231031	155500	178961007	975	975	975	975	0
286	20231031	155400	178961007	975	975	975	975	0
287	20231031	155300	178961007	975	975	975	975	0
288	20231031	155200	178961007	975	975	975	975	0
289	20231031	155100	178961007	975	975	975	975	0
290	20231031	155000	178961007	975	975	975	975	0
291	20231031	154900	178961007	975	975	975	975	0
292	20231031	154800	178961007	975	975	975	975	0
293	20231031	154700	178961007	975	975	975	975	0
294	20231031	154600	178961007	975	975	975	975	0
295	20231031	154500	178961007	975	975	975	975	0
296	20231031	154400	178961007	975	975	975	975	0
297	20231031	154300	178961007	975	975	975	975	0
298	20231031	154200	178961007	975	975	975	975	0
299	20231031	154100	178961007	975	975	975	975	0
300	20231031	154000	178961007	975	975	975	975	0
301	20231031	153900	178961007	975	975	975	975	0
302	20231031	153800	178961007	975	975	975	975	6924
303	20231031	153700	178961007	975	975	975	975	0
304	20231031	153600	178961007	975	975	975	975	0
305	20231031	153500	178961007	975	975	975	975	0
306	20231031	153400	178961007	975	975	975	975	0
307	20231031	153300	178961007	975	975	975	975	0
308	20231031	153200	178961007	975	975	975	975	0
309	20231031	153100	178961007	975	975	975	975	0
310	20231031	153000	178961007	975	975	975	975	6924
311	20231031	152900	172210107	979	979	979	979	0
312	20231031	152800	172210107	979	979	979	979	0
313	20231031	152700	172210107	979	979	979	979	0
314	20231031	152600	172210107	979	979	979	979	0
315	20231031	152500	172210107	979	979	979	979	0
316	20231031	152400	172210107	979	979	979	979	0
317	20231031	152300	172210107	979	979	979	979	0
318	20231031	152200	172210107	979	979	979	979	0
319	20231031	152100	172210107	979	979	979	979	0
320	20231031	152000	172210107	979	979	979	979	0
321	20231031	151900	172210107	979	979	979	977	187
322	20231031	151800	172027234	979	979	979	979	4
323	20231031	151700	172023318	979	979	979	979	212
324	20231031	151600	171815770	979	976	979	976	2632
325	20231031	151500	169246917	979	979	979	976	5147
326	20231031	151400	164221534	978	978	978	977	1050
327	20231031	151300	163195638	978	978	978	978	4
328	20231031	151200	163191726	979	979	979	979	14
329	20231031	151100	163178020	979	979	979	979	844
330	20231031	151000	162351744	979	979	979	977	315
331	20231031	150900	162043679	979	979	979	979	25
332	20231031	150800	162019204	979	979	979	979	218
333	20231031	150700	161805782	979	979	979	979	4
334	20231031	150600	161801866	979	979	979	979	4
335	20231031	150500	161797950	979	979	979	979	4
336	20231031	150400	161794034	979	979	979	978	723
337	20231031	150300	161086536	979	979	979	979	4
338	20231031	150200	161082620	979	979	979	979	405
339	20231031	150100	160686125	981	981	981	981	4
340	20231031	150000	160682201	981	981	981	981	4
341	20231031	145900	160678277	981	981	981	981	4
342	20231031	145800	160674353	981	981	981	981	4
343	20231031	145700	160670429	981	981	981	981	5
344	20231031	145600	160665524	981	981	981	981	13
345	20231031	145500	160652771	979	981	981	979	68
346	20231031	145400	160586141	981	981	981	981	24
347	20231031	145300	160562597	981	981	981	981	4
348	20231031	145200	160558673	981	981	981	981	1004
349	20231031	145100	159573749	981	981	981	981	4
350	20231031	145000	159569825	981	981	981	981	3
351	20231031	144900	159566882	981	981	981	981	4
352	20231031	144800	159562958	981	981	981	981	4
353	20231031	144700	159559034	978	981	981	978	5
354	20231031	144600	159554132	981	981	981	981	4
355	20231031	144500	159550208	982	982	982	982	4
356	20231031	144400	159546280	982	982	982	982	3
357	20231031	144300	159543334	982	982	982	982	54
358	20231031	144200	159490306	982	982	982	982	4
359	20231031	144100	159486378	982	982	982	982	4
360	20231031	144000	159482450	982	982	982	982	4
361	20231031	143900	159478522	982	982	982	978	24
362	20231031	143800	159454994	982	982	982	982	4
363	20231031	143700	159451066	982	982	982	982	4
364	20231031	143600	159447138	982	982	982	982	4
365	20231031	143500	159443210	983	983	983	983	4
366	20231031	143400	159439278	983	982	983	978	2420
367	20231031	143300	157069030	982	984	984	982	409
368	20231031	143200	156666596	985	985	985	985	14
369	20231031	143100	156652806	985	985	985	985	4
370	20231031	143000	156648866	985	985	985	985	4
371	20231031	142900	156644926	985	985	985	985	4
372	20231031	142800	156640986	985	985	985	985	4
373	20231031	142700	156637046	985	985	985	985	3
374	20231031	142600	156634091	985	985	985	985	4
375	20231031	142500	156630151	985	985	985	985	4
376	20231031	142400	156626211	985	985	985	985	114
377	20231031	142300	156513921	985	985	985	985	4
378	20231031	142200	156509981	985	985	985	985	4
379	20231031	142100	156506041	985	985	985	985	3
380	20231031	142000	156503086	985	985	985	985	4
381	20231031	141900	156499146	985	985	985	985	4
382	20231031	141800	156495206	985	985	985	985	4
383	20231031	141700	156491266	985	985	985	985	54
384	20231031	141600	156438076	985	985	985	985	5
385	20231031	141500	156433151	985	985	985	985	3
386	20231031	141400	156430196	985	985	985	985	4
387	20231031	141300	156426256	985	985	985	985	14
388	20231031	141200	156412466	985	985	985	985	4
389	20231031	141100	156408526	985	985	985	985	4
390	20231031	141000	156404586	985	985	985	985	4
391	20231031	140900	156400646	985	985	985	985	3
392	20231031	140800	156397691	985	985	985	985	4
393	20231031	140700	156393751	985	985	985	985	4
394	20231031	140600	156389811	985	985	985	985	4
395	20231031	140500	156385871	985	985	985	985	4
396	20231031	140400	156381931	985	985	985	985	4
397	20231031	140300	156377991	985	985	985	985	504
398	20231031	140200	155881551	985	985	985	985	4
399	20231031	140100	155877611	985	985	985	985	4
400	20231031	140000	155873671	985	985	985	985	4
401	20231031	135900	155869731	985	985	985	985	4
402	20231031	135800	155865791	985	985	985	985	3
403	20231031	135700	155862836	986	986	986	986	4
404	20231031	135600	155858892	986	986	986	986	5
405	20231031	135500	155853962	986	986	986	986	5
406	20231031	135400	155849032	986	986	986	986	4
407	20231031	135300	155845088	986	986	986	986	4
408	20231031	135200	155841144	986	986	986	986	3
409	20231031	135100	155838186	986	986	986	986	4
410	20231031	135000	155834242	986	986	986	986	4
411	20231031	134900	155830298	986	986	986	986	4
412	20231031	134800	155826354	986	986	986	986	4
413	20231031	134700	155822410	986	986	986	986	4
414	20231031	134600	155818466	986	986	986	986	7
415	20231031	134500	155811564	986	986	986	986	4
416	20231031	134400	155807620	986	986	986	986	4
417	20231031	134300	155803676	986	986	986	986	30
418	20231031	134200	155774096	986	986	986	986	4
419	20231031	134100	155770152	986	986	986	986	4
420	20231031	134000	155766208	986	986	986	986	3
421	20231031	133900	155763250	986	986	986	986	4
422	20231031	133800	155759306	986	985	986	985	8
423	20231031	133700	155751423	985	980	985	980	657
424	20231031	133600	155107543	985	985	985	985	4
425	20231031	133500	155103603	985	985	985	985	4
426	20231031	133400	155099663	985	985	985	985	3
427	20231031	133300	155096708	985	980	985	980	505
428	20231031	133200	154601788	986	985	986	985	4
429	20231031	133100	154597846	981	981	981	981	708
430	20231031	133000	153903298	981	981	981	981	4
431	20231031	132900	153899374	981	986	986	981	592
432	20231031	132800	153318602	986	986	986	986	3
433	20231031	132700	153315644	986	986	986	986	4
434	20231031	132600	153311700	984	985	985	984	9
435	20231031	132500	153302839	986	986	986	986	4
436	20231031	132400	153298895	982	986	986	982	243
437	20231031	132300	153060253	986	986	986	986	3
438	20231031	132200	153057295	987	983	987	983	304
439	20231031	132100	152758450	987	984	987	984	97
440	20231031	132000	152662993	987	987	987	987	4
441	20231031	131900	152659045	987	987	987	987	4
442	20231031	131800	152655097	987	987	987	987	4
443	20231031	131700	152651149	987	987	987	987	3
444	20231031	131600	152648188	987	987	987	987	4
445	20231031	131500	152644240	987	987	987	987	4
446	20231031	131400	152640292	987	987	987	987	4
447	20231031	131300	152636344	987	986	987	986	4
448	20231031	131200	152632399	986	986	986	986	4
449	20231031	131100	152628455	986	986	986	986	3
450	20231031	131000	152625497	986	986	986	986	4
451	20231031	130900	152621553	986	986	986	986	4
452	20231031	130800	152617609	987	986	987	986	4
453	20231031	130700	152613662	986	982	986	981	513
454	20231031	130600	152110144	987	987	987	987	4
455	20231031	130500	152106196	987	987	987	987	3
456	20231031	130400	152103235	987	987	987	987	4
457	20231031	130300	152099287	987	987	987	987	4
458	20231031	130200	152095339	987	987	987	987	4
459	20231031	130100	152091391	987	987	987	987	4
460	20231031	130000	152087443	987	987	987	987	4
461	20231031	125900	152083495	987	987	987	987	3
462	20231031	125800	152080534	987	986	987	986	4
463	20231031	125700	152076587	986	986	986	986	4
464	20231031	125600	152072643	986	986	986	986	4
465	20231031	125500	152068699	986	986	986	986	6
466	20231031	125400	152062783	987	987	987	987	4
467	20231031	125300	152058835	982	988	988	982	503
468	20231031	125200	151564197	988	988	988	988	5
469	20231031	125100	151559257	988	987	988	987	4
470	20231031	125000	151555306	988	987	988	987	4
471	20231031	124900	151551357	988	987	988	987	4
472	20231031	124800	151547406	987	985	987	985	114
473	20231031	124700	151435110	988	988	988	988	4
474	20231031	124600	151431158	988	988	988	988	4
475	20231031	124500	151427206	988	988	988	988	4
476	20231031	124400	151423254	988	988	988	988	204
477	20231031	124300	151221702	988	986	988	986	4504
478	20231031	124200	146780750	986	986	986	986	203
479	20231031	124100	146580592	986	980	986	980	1331
480	20231031	124000	145276188	986	980	986	980	8
481	20231031	123900	145268324	986	986	986	986	4
482	20231031	123800	145264380	986	986	986	986	4
483	20231031	123700	145260436	986	986	986	986	2282
484	20231031	123600	143010384	986	986	986	986	3
485	20231031	123500	143007426	986	986	986	986	18
486	20231031	123400	142989678	986	986	986	986	4
487	20231031	123300	142985734	986	986	986	986	4
488	20231031	123200	142981790	986	986	986	986	4
489	20231031	123100	142977846	986	986	986	986	4
490	20231031	123000	142973902	986	986	986	986	3
491	20231031	122900	142970944	986	986	986	986	4
492	20231031	122800	142967000	986	986	986	986	4
493	20231031	122700	142963056	986	985	986	985	4
494	20231031	122600	142959115	985	985	985	985	4
495	20231031	122500	142955175	985	979	985	979	1004
496	20231031	122400	141972235	985	979	985	979	524
497	20231031	122300	141459221	985	985	985	985	4
498	20231031	122200	141455281	985	985	985	985	4
499	20231031	122100	141451341	985	985	985	985	4
500	20231031	122000	141447401	985	985	985	985	4
501	20231031	121900	141443461	985	984	985	984	104
502	20231031	121800	141341121	984	984	984	984	3
503	20231031	121700	141338169	984	984	984	984	4
504	20231031	121600	141334233	984	984	984	984	4
505	20231031	121500	141330297	984	984	984	984	4
506	20231031	121400	141326361	984	984	984	984	4
507	20231031	121300	141322425	984	978	984	978	136
508	20231031	121200	141189393	984	984	984	984	3
509	20231031	121100	141186441	984	984	984	984	4
510	20231031	121000	141182505	984	978	984	978	548
511	20231031	120900	140646537	985	985	985	985	4
512	20231031	120800	140642597	985	985	985	985	4
513	20231031	120700	140638657	986	986	986	986	3
514	20231031	120600	140635699	986	982	986	978	4224
515	20231031	120500	136491057	986	986	986	986	4
516	20231031	120400	136487113	986	986	986	986	4
517	20231031	120300	136483169	986	986	986	986	4
518	20231031	120200	136479225	986	986	986	986	4
519	20231031	120100	136475281	986	980	986	980	321
520	20231031	120000	136160683	980	982	987	980	7918
521	20231031	115900	128381750	987	987	987	987	4
522	20231031	115800	128377802	989	984	989	978	11502
523	20231031	115700	117112553	989	989	989	989	4
524	20231031	115600	117108597	989	989	989	989	4
525	20231031	115500	117104641	989	989	989	989	3
526	20231031	115400	117101674	990	990	990	990	4
527	20231031	115300	117097714	985	990	990	985	374
528	20231031	115200	116729304	990	990	990	990	4
529	20231031	115100	116725344	990	990	990	990	4
530	20231031	115000	116721384	990	990	990	990	4
531	20231031	114900	116717424	990	990	990	990	3
532	20231031	114800	116714454	990	990	990	990	4
533	20231031	114700	116710494	990	990	990	990	1004
534	20231031	114600	115716534	990	990	990	990	4
535	20231031	114500	115712574	990	990	990	990	4
536	20231031	114400	115708614	990	990	990	990	14
537	20231031	114300	115694754	990	990	990	990	13
538	20231031	114200	115681884	990	990	990	990	4
539	20231031	114100	115677924	990	990	990	990	4
540	20231031	114000	115673964	990	990	990	990	4
541	20231031	113900	115670004	990	990	990	990	4
542	20231031	113800	115666044	990	990	990	990	4
543	20231031	113700	115662084	990	990	990	990	3
544	20231031	113600	115659114	990	988	990	987	1284
545	20231031	113500	114391207	991	991	991	991	4
546	20231031	113400	114387243	988	991	991	988	108
547	20231031	113300	114280515	991	991	991	991	6
548	20231031	113200	114274569	991	991	991	991	3
549	20231031	113100	114271596	991	988	991	988	54
550	20231031	113000	114218232	991	989	991	988	2614
551	20231031	112900	111633861	991	991	991	991	8
552	20231031	112800	111625933	991	991	991	991	4
553	20231031	112700	111621969	991	991	991	991	4
554	20231031	112600	111618005	991	991	991	991	3
555	20231031	112500	111615032	991	991	991	991	4
556	20231031	112400	111611068	991	991	991	991	4
557	20231031	112300	111607104	991	991	991	991	4
558	20231031	112200	111603140	993	995	995	985	26054
559	20231031	112100	85879681	996	999	999	996	954
560	20231031	112000	84928694	1000	1000	1000	1000	203
561	20231031	111900	84725694	1000	1000	1000	1000	4
562	20231031	111800	84721694	1000	1000	1000	1000	4
563	20231031	111700	84717694	1000	1000	1000	1000	4
564	20231031	111600	84713694	1000	1000	1000	1000	4
565	20231031	111500	84709694	1000	1000	1000	1000	4
566	20231031	111400	84705694	1000	1000	1000	1000	3
567	20231031	111300	84702694	1000	1000	1000	1000	4
568	20231031	111200	84698694	1000	1000	1000	1000	4
569	20231031	111100	84694694	1000	1000	1000	1000	4
570	20231031	111000	84690694	1000	1000	1000	1000	4
571	20231031	110900	84686694	1000	1000	1000	1000	4
572	20231031	110800	84682694	1000	1000	1000	1000	3
573	20231031	110700	84679694	1000	1000	1000	1000	4
574	20231031	110600	84675694	1000	1000	1000	1000	4
575	20231031	110500	84671694	997	1000	1000	997	54
576	20231031	110400	84617844	1000	1000	1000	1000	4
577	20231031	110300	84613844	998	998	998	998	1441
578	20231031	110200	83175726	998	998	998	998	3
579	20231031	110100	83172732	998	998	998	998	4
580	20231031	110000	83168740	998	998	998	998	4
581	20231031	105900	83164748	998	998	998	998	4
582	20231031	105800	83160756	998	996	998	996	21
583	20231031	105700	83139814	998	998	998	998	4
584	20231031	105600	83135822	998	998	998	998	3
585	20231031	105500	83132828	998	998	998	998	4
586	20231031	105400	83128836	998	998	998	998	4
587	20231031	105300	83124844	998	998	998	998	4
588	20231031	105200	83120852	998	998	998	998	4
589	20231031	105100	83116860	998	998	998	998	3
590	20231031	105000	83113866	997	997	997	997	297
591	20231031	104900	82817757	997	997	997	997	4
592	20231031	104800	82813769	997	997	997	997	4
593	20231031	104700	82809781	997	997	997	997	4
594	20231031	104600	82805793	997	997	997	997	4
595	20231031	104500	82801805	997	997	997	997	77
596	20231031	104400	82725036	996	995	996	995	449
597	20231031	104300	82277857	995	995	995	995	4
598	20231031	104200	82273877	995	995	995	995	4
599	20231031	104100	82269897	994	994	994	994	1261
600	20231031	104000	81016463	993	993	993	993	497
601	20231031	103900	80522942	993	990	993	989	1364
602	20231031	103800	79172981	993	990	993	990	286
603	20231031	103700	78889829	993	992	993	990	660
604	20231031	103600	78235628	994	994	994	994	4
605	20231031	103500	78231652	994	993	994	992	522
606	20231031	103400	77713631	994	994	994	994	4
607	20231031	103300	77709655	994	994	994	994	3
608	20231031	103200	77706673	995	994	995	994	10
609	20231031	103100	77696729	994	994	994	994	4
610	20231031	103000	77692753	994	994	994	994	4
611	20231031	102900	77688777	994	994	994	994	5
612	20231031	102800	77683807	994	994	994	994	4
613	20231031	102700	77679831	995	989	995	989	203
614	20231031	102600	77479046	990	993	995	990	425
615	20231031	102500	77058037	993	990	993	990	5
616	20231031	102400	77053075	994	991	994	990	824
617	20231031	102300	76237100	995	992	995	992	104
618	20231031	102200	76133922	994	993	994	993	14
619	20231031	102100	76120013	993	994	994	993	207
620	20231031	102000	75914458	995	995	995	995	35
621	20231031	101900	75879633	995	994	995	994	7
622	20231031	101800	75872671	995	995	995	995	4
623	20231031	101700	75868691	994	994	994	994	4
624	20231031	101600	75864715	994	994	994	994	3
625	20231031	101500	75861733	994	994	994	994	4
626	20231031	101400	75857757	994	991	994	991	718
627	20231031	101300	75146207	994	993	994	993	336
628	20231031	101200	74812555	994	995	995	994	189
629	20231031	101100	74624685	995	995	995	995	4
630	20231031	101000	74620705	995	996	996	995	623
631	20231031	100900	74000280	997	994	997	994	335
632	20231031	100800	73667188	994	994	994	994	4
633	20231031	100700	73663212	993	993	993	993	111
634	20231031	100600	73552989	993	993	993	993	4
635	20231031	100500	73549017	993	993	993	993	4
636	20231031	100400	73545045	993	993	993	993	20
637	20231031	100300	73525185	993	993	993	993	61
638	20231031	100200	73464612	993	993	993	993	4
639	20231031	100100	73460640	993	993	993	993	4
640	20231031	100000	73456668	993	992	993	992	521
641	20231031	095900	72939832	993	993	993	993	14
642	20231031	095800	72925930	992	992	993	992	82
643	20231031	095700	72844583	992	992	992	992	4
644	20231031	095600	72840615	992	992	992	992	4
645	20231031	095500	72836647	993	993	993	993	6
646	20231031	095400	72830689	993	993	993	993	4
647	20231031	095300	72826717	993	993	993	993	4
648	20231031	095200	72822745	993	991	995	990	2026
649	20231031	095100	70815921	995	995	995	995	4
650	20231031	095000	70811941	995	995	995	995	4
651	20231031	094900	70807961	997	997	997	997	4
652	20231031	094800	70803973	997	997	997	989	860
653	20231031	094700	69951801	997	998	998	989	7
654	20231031	094600	69944829	998	989	998	988	8014
655	20231031	094500	62024852	998	998	998	998	4
656	20231031	094400	62020860	998	990	998	988	12694
657	20231031	094300	49475084	1005	998	1005	990	5620
658	20231031	094200	43884656	1007	1002	1007	998	10704
659	20231031	094100	33176310	1012	1005	1012	1003	1271
660	20231031	094000	31900427	1006	1008	1014	1006	689
661	20231031	093900	31206785	1015	1014	1015	1014	4
662	20231031	093800	31202727	1015	1014	1015	1014	4
663	20231031	093700	31198669	1015	1014	1015	1014	58
664	20231031	093600	31139853	1014	1014	1014	1014	4
665	20231031	093500	31135797	1014	1014	1014	1014	3
666	20231031	093400	31132755	1014	1013	1014	1013	4
667	20231031	093300	31128702	1014	1014	1014	1014	6
668	20231031	093200	31122618	1014	1014	1014	1014	4
669	20231031	093100	31118562	1007	1014	1014	1007	84
670	20231031	093000	31033946	1014	1014	1014	1014	4
671	20231031	092900	31029890	1015	1015	1015	1015	3
672	20231031	092800	31026845	1014	1014	1014	1014	4
673	20231031	092700	31022789	1015	1015	1015	1015	4
674	20231031	092600	31018729	1008	1016	1016	1008	113
675	20231031	092500	30904793	1016	1015	1016	1015	4
676	20231031	092400	30900732	1015	1015	1015	1008	10
677	20231031	092300	30890617	1008	1015	1015	1008	63
678	20231031	092200	30827092	1009	1017	1017	1009	61
679	20231031	092100	30765511	1017	1017	1017	1017	4
680	20231031	092000	30761443	1010	1017	1017	1010	256
681	20231031	091900	30502855	1017	1017	1017	1017	4
682	20231031	091800	30498787	1017	1017	1017	1017	4
683	20231031	091700	30494719	1017	1016	1017	1016	3
684	20231031	091600	30491669	1018	1016	1018	1016	14
685	20231031	091500	30477427	1017	1017	1017	1017	14
686	20231031	091400	30463189	1017	1017	1017	1017	4
687	20231031	091300	30459121	1018	1017	1018	1017	504
688	20231031	091200	29946549	1017	1017	1017	1017	4
689	20231031	091100	29942481	1016	1016	1016	1016	3
690	20231031	091000	29939433	1009	1012	1012	1009	861
691	20231031	090900	29068365	1012	1012	1012	1012	523
692	20231031	090800	28539089	1016	1016	1016	1016	4
693	20231031	090700	28535025	1017	1013	1017	1012	1504
694	20231031	090600	27011857	1018	1017	1018	1017	119
695	20231031	090500	26890830	1016	1012	1016	1012	1326
696	20231031	090400	25548814	1017	1016	1017	1006	22440
697	20231031	090300	2869599	1014	1024	1024	1014	1279
698	20231031	090200	1571427	1025	1027	1027	1025	755
699	20231031	090100	796044	1027	1027	1027	1027	198
700	20231031	090000	592698	1038	1038	1038	1038	571