KissMeData/109960/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	201000	472697300	864	864	864	864	11525
3	20231031	200900	472697300	864	864	864	864	0
4	20231031	200800	472697300	864	864	864	864	0
5	20231031	200700	472697300	864	864	864	864	0
6	20231031	200600	472697300	864	864	864	864	0
7	20231031	200500	472697300	864	864	864	864	0
8	20231031	200400	472697300	864	864	864	864	0
9	20231031	200300	472697300	864	864	864	864	0
10	20231031	200200	472697300	864	864	864	864	0
11	20231031	200100	472697300	864	864	864	864	0
12	20231031	200000	472697300	864	864	864	864	0
13	20231031	195900	472697300	864	864	864	864	0
14	20231031	195800	472697300	864	864	864	864	0
15	20231031	195700	472697300	864	864	864	864	0
16	20231031	195600	472697300	864	864	864	864	0
17	20231031	195500	472697300	864	864	864	864	0
18	20231031	195400	472697300	864	864	864	864	0
19	20231031	195300	472697300	864	864	864	864	0
20	20231031	195200	472697300	864	864	864	864	0
21	20231031	195100	472697300	864	864	864	864	0
22	20231031	195000	472697300	864	864	864	864	0
23	20231031	194900	472697300	864	864	864	864	0
24	20231031	194800	472697300	864	864	864	864	0
25	20231031	194700	472697300	864	864	864	864	0
26	20231031	194600	472697300	864	864	864	864	0
27	20231031	194500	472697300	864	864	864	864	0
28	20231031	194400	472697300	864	864	864	864	0
29	20231031	194300	472697300	864	864	864	864	0
30	20231031	194200	472697300	864	864	864	864	0
31	20231031	194100	472697300	864	864	864	864	0
32	20231031	194000	472697300	864	864	864	864	11525
33	20231031	193900	472697300	864	864	864	864	0
34	20231031	193800	472697300	864	864	864	864	0
35	20231031	193700	472697300	864	864	864	864	0
36	20231031	193600	472697300	864	864	864	864	0
37	20231031	193500	472697300	864	864	864	864	0
38	20231031	193400	472697300	864	864	864	864	0
39	20231031	193300	472697300	864	864	864	864	0
40	20231031	193200	472697300	864	864	864	864	0
41	20231031	193100	472697300	864	864	864	864	0
42	20231031	193000	472697300	864	864	864	864	0
43	20231031	192900	472697300	864	864	864	864	0
44	20231031	192800	472697300	864	864	864	864	0
45	20231031	192700	472697300	864	864	864	864	0
46	20231031	192600	472697300	864	864	864	864	0
47	20231031	192500	472697300	864	864	864	864	0
48	20231031	192400	472697300	864	864	864	864	0
49	20231031	192300	472697300	864	864	864	864	0
50	20231031	192200	472697300	864	864	864	864	0
51	20231031	192100	472697300	864	864	864	864	0
52	20231031	192000	472697300	864	864	864	864	0
53	20231031	191900	472697300	864	864	864	864	0
54	20231031	191800	472697300	864	864	864	864	0
55	20231031	191700	472697300	864	864	864	864	0
56	20231031	191600	472697300	864	864	864	864	0
57	20231031	191500	472697300	864	864	864	864	0
58	20231031	191400	472697300	864	864	864	864	0
59	20231031	191300	472697300	864	864	864	864	0
60	20231031	191200	472697300	864	864	864	864	0
61	20231031	191100	472697300	864	864	864	864	0
62	20231031	191000	472697300	864	864	864	864	11525
63	20231031	190900	472697300	864	864	864	864	0
64	20231031	190800	472697300	864	864	864	864	0
65	20231031	190700	472697300	864	864	864	864	0
66	20231031	190600	472697300	864	864	864	864	0
67	20231031	190500	472697300	864	864	864	864	0
68	20231031	190400	472697300	864	864	864	864	0
69	20231031	190300	472697300	864	864	864	864	0
70	20231031	190200	472697300	864	864	864	864	0
71	20231031	190100	472697300	864	864	864	864	0
72	20231031	190000	472697300	864	864	864	864	0
73	20231031	185900	472697300	864	864	864	864	0
74	20231031	185800	472697300	864	864	864	864	0
75	20231031	185700	472697300	864	864	864	864	0
76	20231031	185600	472697300	864	864	864	864	0
77	20231031	185500	472697300	864	864	864	864	0
78	20231031	185400	472697300	864	864	864	864	0
79	20231031	185300	472697300	864	864	864	864	0
80	20231031	185200	472697300	864	864	864	864	0
81	20231031	185100	472697300	864	864	864	864	0
82	20231031	185000	472697300	864	864	864	864	0
83	20231031	184900	472697300	864	864	864	864	0
84	20231031	184800	472697300	864	864	864	864	0
85	20231031	184700	472697300	864	864	864	864	0
86	20231031	184600	472697300	864	864	864	864	0
87	20231031	184500	472697300	864	864	864	864	0
88	20231031	184400	472697300	864	864	864	864	0
89	20231031	184300	472697300	864	864	864	864	0
90	20231031	184200	472697300	864	864	864	864	0
91	20231031	184100	472697300	864	864	864	864	0
92	20231031	184000	472697300	864	864	864	864	11525
93	20231031	183900	472697300	864	864	864	864	0
94	20231031	183800	472697300	864	864	864	864	0
95	20231031	183700	472697300	864	864	864	864	0
96	20231031	183600	472697300	864	864	864	864	0
97	20231031	183500	472697300	864	864	864	864	0
98	20231031	183400	472697300	864	864	864	864	0
99	20231031	183300	472697300	864	864	864	864	0
100	20231031	183200	472697300	864	864	864	864	0
101	20231031	183100	472697300	864	864	864	864	0
102	20231031	183000	472697300	864	864	864	864	0
103	20231031	182900	472697300	864	864	864	864	0
104	20231031	182800	472697300	864	864	864	864	0
105	20231031	182700	472697300	864	864	864	864	0
106	20231031	182600	472697300	864	864	864	864	0
107	20231031	182500	472697300	864	864	864	864	0
108	20231031	182400	472697300	864	864	864	864	0
109	20231031	182300	472697300	864	864	864	864	0
110	20231031	182200	472697300	864	864	864	864	0
111	20231031	182100	472697300	864	864	864	864	0
112	20231031	182000	472697300	864	864	864	864	0
113	20231031	181900	472697300	864	864	864	864	0
114	20231031	181800	472697300	864	864	864	864	0
115	20231031	181700	472697300	864	864	864	864	0
116	20231031	181600	472697300	864	864	864	864	0
117	20231031	181500	472697300	864	864	864	864	0
118	20231031	181400	472697300	864	864	864	864	0
119	20231031	181300	472697300	864	864	864	864	0
120	20231031	181200	472697300	864	864	864	864	0
121	20231031	181100	472697300	864	864	864	864	0
122	20231031	181000	472697300	864	864	864	864	11525
123	20231031	180900	472697300	864	864	864	864	0
124	20231031	180800	472697300	864	864	864	864	0
125	20231031	180700	472697300	864	864	864	864	0
126	20231031	180600	472697300	864	864	864	864	0
127	20231031	180500	472697300	864	864	864	864	0
128	20231031	180400	472697300	864	864	864	864	0
129	20231031	180300	472697300	864	864	864	864	0
130	20231031	180200	472697300	864	864	864	864	0
131	20231031	180100	472697300	864	864	864	864	0
132	20231031	180000	472697300	864	864	864	864	0
133	20231031	175900	472697300	864	864	864	864	0
134	20231031	175800	472697300	864	864	864	864	0
135	20231031	175700	472697300	864	864	864	864	0
136	20231031	175600	472697300	864	864	864	864	0
137	20231031	175500	472697300	864	864	864	864	0
138	20231031	175400	472697300	864	864	864	864	0
139	20231031	175300	472697300	864	864	864	864	0
140	20231031	175200	472697300	864	864	864	864	0
141	20231031	175100	472697300	864	864	864	864	0
142	20231031	175000	472697300	864	864	864	864	0
143	20231031	174900	472697300	864	864	864	864	0
144	20231031	174800	472697300	864	864	864	864	0
145	20231031	174700	472697300	864	864	864	864	0
146	20231031	174600	472697300	864	864	864	864	0
147	20231031	174500	472697300	864	864	864	864	0
148	20231031	174400	472697300	864	864	864	864	0
149	20231031	174300	472697300	864	864	864	864	0
150	20231031	174200	472697300	864	864	864	864	0
151	20231031	174100	472697300	864	864	864	864	0
152	20231031	174000	472697300	864	864	864	864	11525
153	20231031	173900	472697300	864	864	864	864	0
154	20231031	173800	472697300	864	864	864	864	0
155	20231031	173700	472697300	864	864	864	864	0
156	20231031	173600	472697300	864	864	864	864	0
157	20231031	173500	472697300	864	864	864	864	0
158	20231031	173400	472697300	864	864	864	864	0
159	20231031	173300	472697300	864	864	864	864	0
160	20231031	173200	472697300	864	864	864	864	0
161	20231031	173100	472697300	864	864	864	864	0
162	20231031	173000	472697300	864	864	864	864	0
163	20231031	172900	472697300	864	864	864	864	0
164	20231031	172800	472697300	864	864	864	864	0
165	20231031	172700	472697300	864	864	864	864	0
166	20231031	172600	472697300	864	864	864	864	0
167	20231031	172500	472697300	864	864	864	864	0
168	20231031	172400	472697300	864	864	864	864	0
169	20231031	172300	472697300	864	864	864	864	0
170	20231031	172200	472697300	864	864	864	864	0
171	20231031	172100	472697300	864	864	864	864	0
172	20231031	172000	472697300	864	864	864	864	0
173	20231031	171900	472697300	864	864	864	864	0
174	20231031	171800	472697300	864	864	864	864	0
175	20231031	171700	472697300	864	864	864	864	0
176	20231031	171600	472697300	864	864	864	864	0
177	20231031	171500	472697300	864	864	864	864	0
178	20231031	171400	472697300	864	864	864	864	0
179	20231031	171300	472697300	864	864	864	864	0
180	20231031	171200	472697300	864	864	864	864	0
181	20231031	171100	472697300	864	864	864	864	0
182	20231031	171000	472697300	864	864	864	864	11525
183	20231031	170900	472697300	864	864	864	864	0
184	20231031	170800	472697300	864	864	864	864	0
185	20231031	170700	472697300	864	864	864	864	0
186	20231031	170600	472697300	864	864	864	864	0
187	20231031	170500	472697300	864	864	864	864	0
188	20231031	170400	472697300	864	864	864	864	0
189	20231031	170300	472697300	864	864	864	864	0
190	20231031	170200	472697300	864	864	864	864	0
191	20231031	170100	472697300	864	864	864	864	0
192	20231031	170000	472697300	864	864	864	864	0
193	20231031	165900	472697300	864	864	864	864	0
194	20231031	165800	472697300	864	864	864	864	0
195	20231031	165700	472697300	864	864	864	864	0
196	20231031	165600	472697300	864	864	864	864	0
197	20231031	165500	472697300	864	864	864	864	0
198	20231031	165400	472697300	864	864	864	864	0
199	20231031	165300	472697300	864	864	864	864	0
200	20231031	165200	472697300	864	864	864	864	0
201	20231031	165100	472697300	864	864	864	864	0
202	20231031	165000	472697300	864	864	864	864	0
203	20231031	164900	472697300	864	864	864	864	0
204	20231031	164800	472697300	864	864	864	864	0
205	20231031	164700	472697300	864	864	864	864	0
206	20231031	164600	472697300	864	864	864	864	0
207	20231031	164500	472697300	864	864	864	864	0
208	20231031	164400	472697300	864	864	864	864	0
209	20231031	164300	472697300	864	864	864	864	0
210	20231031	164200	472697300	864	864	864	864	0
211	20231031	164100	472697300	864	864	864	864	0
212	20231031	164000	472697300	864	864	864	864	11525
213	20231031	163900	472697300	864	864	864	864	0
214	20231031	163800	472697300	864	864	864	864	0
215	20231031	163700	472697300	864	864	864	864	0
216	20231031	163600	472697300	864	864	864	864	0
217	20231031	163500	472697300	864	864	864	864	0
218	20231031	163400	472697300	864	864	864	864	0
219	20231031	163300	472697300	864	864	864	864	0
220	20231031	163200	472697300	864	864	864	864	0
221	20231031	163100	472697300	864	864	864	864	0
222	20231031	163000	472697300	864	864	864	864	0
223	20231031	162900	472697300	864	864	864	864	0
224	20231031	162800	472697300	864	864	864	864	0
225	20231031	162700	472697300	864	864	864	864	0
226	20231031	162600	472697300	864	864	864	864	0
227	20231031	162500	472697300	864	864	864	864	0
228	20231031	162400	472697300	864	864	864	864	0
229	20231031	162300	472697300	864	864	864	864	0
230	20231031	162200	472697300	864	864	864	864	0
231	20231031	162100	472697300	864	864	864	864	0
232	20231031	162000	472697300	864	864	864	864	0
233	20231031	161900	472697300	864	864	864	864	0
234	20231031	161800	472697300	864	864	864	864	0
235	20231031	161700	472697300	864	864	864	864	0
236	20231031	161600	472697300	864	864	864	864	0
237	20231031	161500	472697300	864	864	864	864	0
238	20231031	161400	472697300	864	864	864	864	0
239	20231031	161300	472697300	864	864	864	864	0
240	20231031	161200	472697300	864	864	864	864	0
241	20231031	161100	472697300	864	864	864	864	0
242	20231031	161000	472697300	864	864	864	864	11525
243	20231031	160900	472697300	864	864	864	864	0
244	20231031	160800	472697300	864	864	864	864	0
245	20231031	160700	472697300	864	864	864	864	0
246	20231031	160600	472697300	864	864	864	864	0
247	20231031	160500	472697300	864	864	864	864	0
248	20231031	160400	472697300	864	864	864	864	0
249	20231031	160300	472697300	864	864	864	864	0
250	20231031	160200	472697300	864	864	864	864	0
251	20231031	160100	472697300	864	864	864	864	0
252	20231031	160000	472697300	864	864	864	864	0
253	20231031	155900	472697300	864	864	864	864	0
254	20231031	155800	472697300	864	864	864	864	0
255	20231031	155700	472697300	864	864	864	864	0
256	20231031	155600	472697300	864	864	864	864	0
257	20231031	155500	472697300	864	864	864	864	0
258	20231031	155400	472697300	864	864	864	864	0
259	20231031	155300	472697300	864	864	864	864	0
260	20231031	155200	472697300	864	864	864	864	0
261	20231031	155100	472697300	864	864	864	864	0
262	20231031	155000	472697300	864	864	864	864	0
263	20231031	154900	472697300	864	864	864	864	0
264	20231031	154800	472697300	864	864	864	864	0
265	20231031	154700	472697300	864	864	864	864	0
266	20231031	154600	472697300	864	864	864	864	0
267	20231031	154500	472697300	864	864	864	864	0
268	20231031	154400	472697300	864	864	864	864	0
269	20231031	154300	472697300	864	864	864	864	0
270	20231031	154200	472697300	864	864	864	864	0
271	20231031	154100	472697300	864	864	864	864	0
272	20231031	154000	472697300	864	864	864	864	11525
273	20231031	153900	472697300	864	864	864	864	0
274	20231031	153800	472697300	864	864	864	864	0
275	20231031	153700	472697300	864	864	864	864	0
276	20231031	153600	472697300	864	864	864	864	0
277	20231031	153500	472697300	864	864	864	864	0
278	20231031	153400	472697300	864	864	864	864	0
279	20231031	153300	472697300	864	864	864	864	0
280	20231031	153200	472697300	864	864	864	864	0
281	20231031	153100	472697300	864	864	864	864	0
282	20231031	153000	472697300	864	864	864	864	11525
283	20231031	152900	462739700	871	871	871	871	0
284	20231031	152800	462739700	871	871	871	871	0
285	20231031	152700	462739700	871	871	871	871	0
286	20231031	152600	462739700	871	871	871	871	0
287	20231031	152500	462739700	871	871	871	871	0
288	20231031	152400	462739700	871	871	871	871	0
289	20231031	152300	462739700	871	871	871	871	0
290	20231031	152200	462739700	871	871	871	871	0
291	20231031	152100	462739700	871	871	871	871	0
292	20231031	152000	462739700	871	871	871	871	0
293	20231031	151900	462739700	871	871	871	870	11165
294	20231031	151800	453022770	871	868	871	868	222
295	20231031	151700	452829933	867	866	868	866	2695
296	20231031	151600	450495273	869	868	869	868	15
297	20231031	151500	450482243	867	868	868	867	1083
298	20231031	151400	449543199	868	869	869	867	1502
299	20231031	151300	448240373	868	869	869	868	900
300	20231031	151200	447459073	869	869	869	869	10
301	20231031	151100	447450383	868	867	868	867	20
302	20231031	151000	447433033	868	868	868	868	6
303	20231031	150900	447427825	868	867	868	867	202
304	20231031	150800	447252577	867	867	867	867	0
305	20231031	150700	447252577	867	868	868	867	242
306	20231031	150600	447042753	867	867	867	867	0
307	20231031	150500	447042753	867	869	869	867	1127
308	20231031	150400	446064224	871	870	871	870	731
309	20231031	150300	445428252	872	872	872	872	296
310	20231031	150200	445170140	873	871	873	871	41
311	20231031	150100	445134398	871	872	872	870	4
312	20231031	150000	445130914	871	871	871	870	4
313	20231031	145900	445127432	877	871	877	871	3000
314	20231031	145800	442497402	870	870	870	870	20
315	20231031	145700	442480002	869	869	869	869	0
316	20231031	145600	442480002	869	868	869	867	951
317	20231031	145500	441655415	869	868	869	868	941
318	20231031	145400	440838588	868	870	870	868	323
319	20231031	145300	440557591	872	872	872	871	330
320	20231031	145200	440270031	871	872	872	870	120
321	20231031	145100	440165511	872	872	873	871	53
322	20231031	145000	440119314	871	875	875	870	47
323	20231031	144900	440078375	874	872	874	871	123
324	20231031	144800	439971109	873	871	873	871	5
325	20231031	144700	439966750	877	877	877	877	0
326	20231031	144600	439966750	877	877	877	877	0
327	20231031	144500	439966750	877	877	877	877	0
328	20231031	144400	439966750	877	877	877	877	1
329	20231031	144300	439965873	878	878	878	878	0
330	20231031	144200	439965873	878	878	878	878	0
331	20231031	144100	439965873	878	878	878	878	0
332	20231031	144000	439965873	878	878	878	878	0
333	20231031	143900	439965873	878	878	878	878	2
334	20231031	143800	439964117	871	871	871	871	625
335	20231031	143700	439419742	871	871	871	871	376
336	20231031	143600	439092246	877	877	877	877	0
337	20231031	143500	439092246	877	877	877	877	10
338	20231031	143400	439083476	877	876	877	876	90
339	20231031	143300	439004556	878	873	878	873	472
340	20231031	143200	438591391	877	877	877	877	1
341	20231031	143100	438590514	870	878	878	870	12
342	20231031	143000	438580036	876	878	878	876	104
343	20231031	142900	438488727	878	877	879	877	8677
344	20231031	142800	430863956	877	877	877	877	10
345	20231031	142700	430855186	876	876	876	876	0
346	20231031	142600	430855186	876	875	876	875	414
347	20231031	142500	430492635	875	870	875	870	272
348	20231031	142400	430255095	870	870	870	870	0
349	20231031	142300	430255095	870	867	870	866	1311
350	20231031	142200	429119715	870	870	870	870	1222
351	20231031	142100	428056575	870	870	870	870	2698
352	20231031	142000	425709315	870	869	870	868	8400
353	20231031	141900	418402906	870	870	870	870	23
354	20231031	141800	418382896	866	866	866	866	0
355	20231031	141700	418382896	866	866	866	866	0
356	20231031	141600	418382896	866	866	866	866	0
357	20231031	141500	418382896	866	869	869	866	1446
358	20231031	141400	417127826	869	874	874	869	15356
359	20231031	141300	403765111	882	874	882	874	13
360	20231031	141200	403753662	871	871	871	871	0
361	20231031	141100	403753662	871	871	871	871	1
362	20231031	141000	403752791	871	871	871	871	1
363	20231031	140900	403751920	870	870	871	870	3
364	20231031	140800	403749309	883	873	883	870	1958
365	20231031	140700	402044931	870	870	870	870	74
366	20231031	140600	401980551	875	875	875	875	0
367	20231031	140500	401980551	875	875	875	875	5
368	20231031	140400	401976176	875	876	876	875	200
369	20231031	140300	401801076	877	878	878	877	191
370	20231031	140200	401633544	878	880	880	878	463
371	20231031	140100	401226732	879	880	880	879	169
372	20231031	140000	401078180	879	883	883	879	2912
373	20231031	135900	398515584	883	889	890	883	480
374	20231031	135800	398091187	891	879	891	879	6505
375	20231031	135700	392348609	879	869	882	869	42336
376	20231031	135600	355509017	869	869	869	869	9
377	20231031	135500	355501196	868	868	868	868	595
378	20231031	135400	354984736	867	867	867	867	0
379	20231031	135300	354984736	867	867	867	867	0
380	20231031	135200	354984736	867	867	867	867	0
381	20231031	135100	354984736	867	867	867	867	0
382	20231031	135000	354984736	867	866	867	866	382
383	20231031	134900	354653629	866	868	868	866	201
384	20231031	134800	354479163	868	868	868	868	123
385	20231031	134700	354372399	868	868	868	868	382
386	20231031	134600	354040823	868	874	874	868	8623
387	20231031	134500	346525677	874	877	877	874	8000
388	20231031	134400	339527547	877	877	877	877	10
389	20231031	134300	339518777	877	878	878	877	1075
390	20231031	134200	338575337	878	879	879	878	111
391	20231031	134100	338477856	879	878	879	878	2
392	20231031	134000	338476099	881	883	883	881	2469
393	20231031	133900	336299330	883	884	884	881	287
394	20231031	133800	336045971	891	891	891	891	1
395	20231031	133700	336045080	884	884	884	884	0
396	20231031	133600	336045080	884	884	884	884	2
397	20231031	133500	336043312	892	883	892	883	10
398	20231031	133400	336034437	882	882	882	882	0
399	20231031	133300	336034437	882	882	882	882	0
400	20231031	133200	336034437	882	882	882	882	1
401	20231031	133100	336033555	881	881	881	881	1
402	20231031	133000	336032674	880	892	893	880	3
403	20231031	132900	336030009	881	879	893	879	994
404	20231031	132800	335143131	878	879	879	878	314
405	20231031	132700	334867126	881	881	881	881	20
406	20231031	132600	334849506	880	882	883	880	150
407	20231031	132500	334717436	881	880	881	879	90
408	20231031	132400	334638286	880	883	885	880	474
409	20231031	132300	334221135	884	884	884	884	0
410	20231031	132200	334221135	884	884	884	884	0
411	20231031	132100	334221135	884	884	884	884	1
412	20231031	132000	334220251	884	884	884	884	0
413	20231031	131900	334220251	884	888	889	884	264
414	20231031	131800	333986816	888	893	893	888	394
415	20231031	131700	333635640	893	893	893	892	3
416	20231031	131600	333632962	888	888	888	888	0
417	20231031	131500	333632962	888	888	888	888	1
418	20231031	131400	333632074	884	884	884	884	0
419	20231031	131300	333632074	884	884	884	884	4
420	20231031	131200	333628538	889	894	894	889	502
421	20231031	131100	333181950	894	894	894	894	0
422	20231031	131000	333181950	894	894	894	894	0
423	20231031	130900	333181950	894	894	894	894	0
424	20231031	130800	333181950	894	890	894	890	506
425	20231031	130700	332731606	891	892	892	891	200
426	20231031	130600	332553306	893	894	894	893	207
427	20231031	130500	332368348	896	896	896	896	0
428	20231031	130400	332368348	896	896	896	896	0
429	20231031	130300	332368348	896	896	896	896	0
430	20231031	130200	332368348	896	896	896	896	0
431	20231031	130100	332368348	896	896	896	896	0
432	20231031	130000	332368348	896	896	896	895	124
433	20231031	125900	332257365	896	894	896	894	273
434	20231031	125800	332013122	894	894	894	894	0
435	20231031	125700	332013122	894	894	894	894	0
436	20231031	125600	332013122	894	894	894	894	110
437	20231031	125500	331914782	894	894	894	894	0
438	20231031	125400	331914782	894	894	894	894	0
439	20231031	125300	331914782	894	894	894	894	1
440	20231031	125200	331913888	880	880	880	880	0
441	20231031	125100	331913888	880	880	880	880	1
442	20231031	125000	331913008	884	884	884	884	1
443	20231031	124900	331912124	883	881	883	880	19
444	20231031	124800	331895355	884	884	884	884	3
445	20231031	124700	331892703	894	894	894	894	1
446	20231031	124600	331891809	892	893	893	892	205
447	20231031	124500	331708849	894	894	894	894	0
448	20231031	124400	331708849	894	894	894	894	0
449	20231031	124300	331708849	894	894	894	894	0
450	20231031	124200	331708849	894	894	894	894	0
451	20231031	124100	331708849	894	894	894	894	154
452	20231031	124000	331571173	895	895	895	895	100
453	20231031	123900	331481673	896	896	896	896	96
454	20231031	123800	331395657	897	894	898	892	3035
455	20231031	123700	328678829	894	889	895	889	1957
456	20231031	123600	326933466	889	883	889	883	7134
457	20231031	123500	320607100	882	878	882	878	20005
458	20231031	123400	303042698	878	878	878	878	0
459	20231031	123300	303042698	878	879	879	878	11
460	20231031	123200	303033039	879	879	879	879	0
461	20231031	123100	303033039	879	884	884	879	51
462	20231031	123000	302988105	881	879	882	879	49
463	20231031	122900	302944944	879	879	879	879	2
464	20231031	122800	302943186	880	880	880	880	300
465	20231031	122700	302679186	880	880	880	880	0
466	20231031	122600	302679186	880	880	880	880	0
467	20231031	122500	302679186	880	880	880	880	0
468	20231031	122400	302679186	880	880	880	880	0
469	20231031	122300	302679186	880	880	880	880	10
470	20231031	122200	302670386	880	880	880	880	10
471	20231031	122100	302661586	880	880	880	880	0
472	20231031	122000	302661586	880	880	880	880	0
473	20231031	121900	302661586	880	880	880	880	1
474	20231031	121800	302660706	874	874	874	874	1
475	20231031	121700	302659832	875	875	875	875	10938
476	20231031	121600	293089082	876	876	876	876	0
477	20231031	121500	293089082	876	876	876	876	1480
478	20231031	121400	291792602	876	876	876	876	0
479	20231031	121300	291792602	876	876	876	876	0
480	20231031	121200	291792602	876	876	876	876	0
481	20231031	121100	291792602	876	876	876	876	1
482	20231031	121000	291791726	876	876	876	876	0
483	20231031	120900	291791726	876	876	876	876	0
484	20231031	120800	291791726	876	876	876	876	0
485	20231031	120700	291791726	876	876	876	876	0
486	20231031	120600	291791726	876	876	876	876	0
487	20231031	120500	291791726	876	876	876	876	0
488	20231031	120400	291791726	876	876	876	876	0
489	20231031	120300	291791726	876	876	876	876	0
490	20231031	120200	291791726	876	876	876	876	0
491	20231031	120100	291791726	876	876	876	876	0
492	20231031	120000	291791726	876	876	876	876	0
493	20231031	115900	291791726	876	877	877	876	2
494	20231031	115800	291789973	875	875	875	875	0
495	20231031	115700	291789973	875	875	875	875	0
496	20231031	115600	291789973	875	875	875	875	0
497	20231031	115500	291789973	875	875	875	875	100
498	20231031	115400	291702473	875	875	875	875	0
499	20231031	115300	291702473	875	875	875	875	0
500	20231031	115200	291702473	875	876	876	875	1345
501	20231031	115100	290524839	878	878	878	878	1316
502	20231031	115000	289369391	878	878	878	878	28
503	20231031	114900	289344807	877	877	877	877	260
504	20231031	114800	289116787	877	877	877	877	141
505	20231031	114700	288993130	878	878	878	878	10
506	20231031	114600	288984350	878	878	878	878	0
507	20231031	114500	288984350	878	878	878	878	0
508	20231031	114400	288984350	878	877	878	876	837
509	20231031	114300	288250463	878	879	879	878	2169
510	20231031	114200	286345549	879	883	883	879	9535
511	20231031	114100	277954289	888	888	888	888	2
512	20231031	114000	277952513	883	884	884	883	473
513	20231031	113900	277534757	889	889	889	889	0
514	20231031	113800	277534757	889	889	889	889	0
515	20231031	113700	277534757	889	889	889	889	0
516	20231031	113600	277534757	889	889	889	889	0
517	20231031	113500	277534757	889	889	889	889	0
518	20231031	113400	277534757	889	889	889	889	20
519	20231031	113300	277516977	889	889	889	889	5
520	20231031	113200	277512532	889	889	889	889	0
521	20231031	113100	277512532	889	889	889	889	2
522	20231031	113000	277510754	891	891	891	891	0
523	20231031	112900	277510754	891	891	891	891	0
524	20231031	112800	277510754	891	891	891	891	240
525	20231031	112700	277296914	891	891	891	891	0
526	20231031	112600	277296914	891	891	891	891	0
527	20231031	112500	277296914	891	891	891	891	0
528	20231031	112400	277296914	891	891	891	891	0
529	20231031	112300	277296914	891	882	891	882	4
530	20231031	112200	277293375	892	892	892	892	1
531	20231031	112100	277292483	886	886	886	886	0
532	20231031	112000	277292483	886	886	886	886	1
533	20231031	111900	277291597	887	890	890	887	4
534	20231031	111800	277288043	893	891	893	891	224
535	20231031	111700	277088013	893	893	893	893	0
536	20231031	111600	277088013	893	893	893	893	0
537	20231031	111500	277088013	893	893	893	893	0
538	20231031	111400	277088013	893	892	893	892	53
539	20231031	111300	277040685	893	893	893	893	1
540	20231031	111200	277039792	892	892	892	892	72
541	20231031	111100	276975568	892	892	892	892	0
542	20231031	111000	276975568	892	888	892	888	21
543	20231031	110900	276956840	888	888	888	888	10
544	20231031	110800	276947960	881	881	881	881	0
545	20231031	110700	276947960	881	881	881	881	0
546	20231031	110600	276947960	881	881	881	881	300
547	20231031	110500	276683660	881	881	881	881	0
548	20231031	110400	276683660	881	889	889	881	2711
549	20231031	110300	274288995	890	890	890	890	63
550	20231031	110200	274232925	891	891	891	891	0
551	20231031	110100	274232925	891	891	891	891	0
552	20231031	110000	274232925	891	891	891	891	0
553	20231031	105900	274232925	891	891	891	891	0
554	20231031	105800	274232925	891	892	892	891	46
555	20231031	105700	274191923	893	893	893	893	0
556	20231031	105600	274191923	893	893	893	893	0
557	20231031	105500	274191923	893	892	893	892	324
558	20231031	105400	273902815	892	892	892	892	0
559	20231031	105300	273902815	892	891	892	891	13
560	20231031	105200	273891231	891	891	891	891	0
561	20231031	105100	273891231	891	893	893	891	337
562	20231031	105000	273590484	894	892	894	892	356
563	20231031	104900	273272926	891	891	891	891	70
564	20231031	104800	273210556	890	891	891	890	48
565	20231031	104700	273167826	891	892	892	891	101
566	20231031	104600	273077834	893	888	893	888	884
567	20231031	104500	272291199	887	887	888	887	21
568	20231031	104400	272272567	884	884	884	884	0
569	20231031	104300	272272567	884	888	888	884	5
570	20231031	104200	272268137	882	882	882	882	426
571	20231031	104100	271892405	882	885	885	880	2532
572	20231031	104000	269658876	889	889	889	889	7
573	20231031	103900	269652653	889	889	889	889	2
574	20231031	103800	269650875	890	890	890	890	0
575	20231031	103700	269650875	890	890	890	890	1
576	20231031	103600	269649985	885	885	885	885	1547
577	20231031	103500	268280890	885	890	890	885	581
578	20231031	103400	267764866	890	890	890	890	22
579	20231031	103300	267745286	889	889	889	889	1
580	20231031	103200	267744397	889	889	889	889	0
581	20231031	103100	267744397	889	889	889	889	0
582	20231031	103000	267744397	889	889	889	889	0
583	20231031	102900	267744397	889	889	889	889	0
584	20231031	102800	267744397	889	889	889	889	1
585	20231031	102700	267743508	885	887	889	885	63
586	20231031	102600	267687671	890	890	890	890	0
587	20231031	102500	267687671	890	893	893	890	822
588	20231031	102400	266954410	893	893	894	893	202
589	20231031	102300	266774014	892	888	893	888	1084
590	20231031	102200	265808106	888	888	888	888	0
591	20231031	102100	265808106	888	888	888	888	0
592	20231031	102000	265808106	888	888	888	888	1
593	20231031	101900	265807218	888	888	888	888	0
594	20231031	101800	265807218	888	888	888	888	300
595	20231031	101700	265540818	887	887	887	887	9
596	20231031	101600	265532835	888	888	888	888	100
597	20231031	101500	265444035	888	892	892	888	1147
598	20231031	101400	264422734	891	890	892	890	192
599	20231031	101300	264251674	887	887	887	887	9
600	20231031	101200	264243691	891	891	891	891	0
601	20231031	101100	264243691	891	891	891	891	0
602	20231031	101000	264243691	891	891	891	891	1
603	20231031	100900	264242800	892	892	892	892	0
604	20231031	100800	264242800	892	891	892	891	61
605	20231031	100700	264188447	889	889	889	889	0
606	20231031	100600	264188447	889	889	889	889	3
607	20231031	100500	264185780	892	892	892	892	0
608	20231031	100400	264185780	892	890	893	890	104
609	20231031	100300	264093187	890	890	890	890	0
610	20231031	100200	264093187	890	890	890	890	0
611	20231031	100100	264093187	890	888	891	888	4
612	20231031	100000	264089628	888	888	888	888	0
613	20231031	095900	264089628	888	890	890	888	19
614	20231031	095800	264072745	891	886	892	886	7
615	20231031	095700	264066522	884	884	884	884	0
616	20231031	095600	264066522	884	884	884	884	0
617	20231031	095500	264066522	884	885	885	884	261
618	20231031	095400	263835777	885	883	885	883	2
619	20231031	095300	263834009	884	891	891	883	4609
620	20231031	095200	259758625	891	891	891	891	366
621	20231031	095100	259432519	891	891	891	891	199
622	20231031	095000	259255210	891	891	891	891	80
623	20231031	094900	259183930	890	890	890	890	471
624	20231031	094800	258764740	886	890	890	886	130
625	20231031	094700	258649044	891	890	891	890	1082
626	20231031	094600	257685753	886	887	887	886	200
627	20231031	094500	257508359	890	891	891	888	230
628	20231031	094400	257303949	890	891	894	890	3546
629	20231031	094300	254138109	890	889	890	887	5422
630	20231031	094200	249321335	888	882	888	882	1590
631	20231031	094100	247916423	882	882	882	882	10
632	20231031	094000	247907603	879	892	892	877	13722
633	20231031	093900	235798016	893	879	894	879	2996
634	20231031	093800	233161625	879	905	905	879	44263
635	20231031	093700	193849211	905	905	905	900	51026
636	20231031	093600	147920871	905	910	910	900	29215
637	20231031	093500	121368278	910	912	913	900	23212
638	20231031	093400	100236082	916	920	922	913	2394
639	20231031	093300	98045533	920	915	933	915	53853
640	20231031	093200	48536797	916	911	930	911	7002
641	20231031	093100	42101977	903	899	903	899	353
642	20231031	093000	41783527	897	898	898	897	113
643	20231031	092900	41682160	898	898	898	898	0
644	20231031	092800	41682160	898	898	898	898	0
645	20231031	092700	41682160	898	898	898	898	0
646	20231031	092600	41682160	898	898	898	898	5
647	20231031	092500	41677670	897	897	897	897	65
648	20231031	092400	41619365	896	896	896	896	18
649	20231031	092300	41603237	894	894	894	894	162
650	20231031	092200	41458409	894	902	902	894	275
651	20231031	092100	41212547	902	902	902	902	0
652	20231031	092000	41212547	902	902	902	902	0
653	20231031	091900	41212547	902	902	902	902	209
654	20231031	091800	41024029	902	899	902	899	1468
655	20231031	091700	39701800	899	902	902	899	26391
656	20231031	091600	15947178	905	907	907	905	1672
657	20231031	091500	14432444	907	908	909	907	345
658	20231031	091400	14119265	906	906	906	906	195
659	20231031	091300	13942595	906	904	907	904	841
660	20231031	091200	13180809	904	903	904	903	284
661	20231031	091100	12924120	903	901	904	901	527
662	20231031	091000	12448627	900	892	911	891	3224
663	20231031	090900	9561736	896	896	896	896	27
664	20231031	090800	9537544	890	894	894	890	157
665	20231031	090700	9397654	899	901	902	896	1436
666	20231031	090600	8105474	903	907	907	903	8528
667	20231031	090500	402229	907	907	907	907	17
668	20231031	090400	386810	905	905	905	905	0
669	20231031	090300	386810	905	906	906	905	291
670	20231031	090200	123234	905	908	908	905	101
671	20231031	090100	31745	907	907	907	907	0
672	20231031	090000	31745	907	907	907	907	35