KissMeData/007110/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	184900	118694527	972	972	972	972	6200
3	20231031	184800	118694527	972	972	972	972	0
4	20231031	184700	118694527	972	972	972	972	0
5	20231031	184600	118694527	972	972	972	972	0
6	20231031	184500	118694527	972	972	972	972	0
7	20231031	184400	118694527	972	972	972	972	0
8	20231031	184300	118694527	972	972	972	972	0
9	20231031	184200	118694527	972	972	972	972	0
10	20231031	184100	118694527	972	972	972	972	0
11	20231031	184000	118694527	972	972	972	972	0
12	20231031	183900	118694527	972	972	972	972	0
13	20231031	183800	118694527	972	972	972	972	0
14	20231031	183700	118694527	972	972	972	972	0
15	20231031	183600	118694527	972	972	972	972	0
16	20231031	183500	118694527	972	972	972	972	0
17	20231031	183400	118694527	972	972	972	972	0
18	20231031	183300	118694527	972	972	972	972	0
19	20231031	183200	118694527	972	972	972	972	0
20	20231031	183100	118694527	972	972	972	972	0
21	20231031	183000	118694527	972	972	972	972	0
22	20231031	182900	118694527	972	972	972	972	0
23	20231031	182800	118694527	972	972	972	972	0
24	20231031	182700	118694527	972	972	972	972	0
25	20231031	182600	118694527	972	972	972	972	0
26	20231031	182500	118694527	972	972	972	972	0
27	20231031	182400	118694527	972	972	972	972	0
28	20231031	182300	118694527	972	972	972	972	0
29	20231031	182200	118694527	972	972	972	972	0
30	20231031	182100	118694527	972	972	972	972	0
31	20231031	182000	118694527	972	972	972	972	0
32	20231031	181900	118694527	972	972	972	972	6200
33	20231031	181800	118694527	972	972	972	972	0
34	20231031	181700	118694527	972	972	972	972	0
35	20231031	181600	118694527	972	972	972	972	0
36	20231031	181500	118694527	972	972	972	972	0
37	20231031	181400	118694527	972	972	972	972	0
38	20231031	181300	118694527	972	972	972	972	0
39	20231031	181200	118694527	972	972	972	972	0
40	20231031	181100	118694527	972	972	972	972	0
41	20231031	181000	118694527	972	972	972	972	0
42	20231031	180900	118694527	972	972	972	972	0
43	20231031	180800	118694527	972	972	972	972	0
44	20231031	180700	118694527	972	972	972	972	0
45	20231031	180600	118694527	972	972	972	972	0
46	20231031	180500	118694527	972	972	972	972	0
47	20231031	180400	118694527	972	972	972	972	0
48	20231031	180300	118694527	972	972	972	972	0
49	20231031	180200	118694527	972	972	972	972	0
50	20231031	180100	118694527	972	972	972	972	0
51	20231031	180000	118694527	972	972	972	972	0
52	20231031	175900	118694527	972	972	972	972	0
53	20231031	175800	118694527	972	972	972	972	0
54	20231031	175700	118694527	972	972	972	972	0
55	20231031	175600	118694527	972	972	972	972	0
56	20231031	175500	118694527	972	972	972	972	0
57	20231031	175400	118694527	972	972	972	972	0
58	20231031	175300	118694527	972	972	972	972	0
59	20231031	175200	118694527	972	972	972	972	0
60	20231031	175100	118694527	972	972	972	972	0
61	20231031	175000	118694527	972	972	972	972	0
62	20231031	174900	118694527	972	972	972	972	6200
63	20231031	174800	118694527	972	972	972	972	0
64	20231031	174700	118694527	972	972	972	972	0
65	20231031	174600	118694527	972	972	972	972	0
66	20231031	174500	118694527	972	972	972	972	0
67	20231031	174400	118694527	972	972	972	972	0
68	20231031	174300	118694527	972	972	972	972	0
69	20231031	174200	118694527	972	972	972	972	0
70	20231031	174100	118694527	972	972	972	972	0
71	20231031	174000	118694527	972	972	972	972	0
72	20231031	173900	118694527	972	972	972	972	0
73	20231031	173800	118694527	972	972	972	972	0
74	20231031	173700	118694527	972	972	972	972	0
75	20231031	173600	118694527	972	972	972	972	0
76	20231031	173500	118694527	972	972	972	972	0
77	20231031	173400	118694527	972	972	972	972	0
78	20231031	173300	118694527	972	972	972	972	0
79	20231031	173200	118694527	972	972	972	972	0
80	20231031	173100	118694527	972	972	972	972	0
81	20231031	173000	118694527	972	972	972	972	0
82	20231031	172900	118694527	972	972	972	972	0
83	20231031	172800	118694527	972	972	972	972	0
84	20231031	172700	118694527	972	972	972	972	0
85	20231031	172600	118694527	972	972	972	972	0
86	20231031	172500	118694527	972	972	972	972	0
87	20231031	172400	118694527	972	972	972	972	0
88	20231031	172300	118694527	972	972	972	972	0
89	20231031	172200	118694527	972	972	972	972	0
90	20231031	172100	118694527	972	972	972	972	0
91	20231031	172000	118694527	972	972	972	972	0
92	20231031	171900	118694527	972	972	972	972	6200
93	20231031	171800	118694527	972	972	972	972	0
94	20231031	171700	118694527	972	972	972	972	0
95	20231031	171600	118694527	972	972	972	972	0
96	20231031	171500	118694527	972	972	972	972	0
97	20231031	171400	118694527	972	972	972	972	0
98	20231031	171300	118694527	972	972	972	972	0
99	20231031	171200	118694527	972	972	972	972	0
100	20231031	171100	118694527	972	972	972	972	0
101	20231031	171000	118694527	972	972	972	972	0
102	20231031	170900	118694527	972	972	972	972	0
103	20231031	170800	118694527	972	972	972	972	0
104	20231031	170700	118694527	972	972	972	972	0
105	20231031	170600	118694527	972	972	972	972	0
106	20231031	170500	118694527	972	972	972	972	0
107	20231031	170400	118694527	972	972	972	972	0
108	20231031	170300	118694527	972	972	972	972	0
109	20231031	170200	118694527	972	972	972	972	0
110	20231031	170100	118694527	972	972	972	972	0
111	20231031	170000	118694527	972	972	972	972	0
112	20231031	165900	118694527	972	972	972	972	0
113	20231031	165800	118694527	972	972	972	972	0
114	20231031	165700	118694527	972	972	972	972	0
115	20231031	165600	118694527	972	972	972	972	0
116	20231031	165500	118694527	972	972	972	972	0
117	20231031	165400	118694527	972	972	972	972	0
118	20231031	165300	118694527	972	972	972	972	0
119	20231031	165200	118694527	972	972	972	972	0
120	20231031	165100	118694527	972	972	972	972	0
121	20231031	165000	118694527	972	972	972	972	0
122	20231031	164900	118694527	972	972	972	972	6200
123	20231031	164800	118694527	972	972	972	972	0
124	20231031	164700	118694527	972	972	972	972	0
125	20231031	164600	118694527	972	972	972	972	0
126	20231031	164500	118694527	972	972	972	972	0
127	20231031	164400	118694527	972	972	972	972	0
128	20231031	164300	118694527	972	972	972	972	0
129	20231031	164200	118694527	972	972	972	972	0
130	20231031	164100	118694527	972	972	972	972	0
131	20231031	164000	118694527	972	972	972	972	0
132	20231031	163900	118694527	972	972	972	972	0
133	20231031	163800	118694527	972	972	972	972	0
134	20231031	163700	118694527	972	972	972	972	0
135	20231031	163600	118694527	972	972	972	972	0
136	20231031	163500	118694527	972	972	972	972	0
137	20231031	163400	118694527	972	972	972	972	0
138	20231031	163300	118694527	972	972	972	972	0
139	20231031	163200	118694527	972	972	972	972	0
140	20231031	163100	118694527	972	972	972	972	0
141	20231031	163000	118694527	972	972	972	972	0
142	20231031	162900	118694527	972	972	972	972	0
143	20231031	162800	118694527	972	972	972	972	0
144	20231031	162700	118694527	972	972	972	972	0
145	20231031	162600	118694527	972	972	972	972	0
146	20231031	162500	118694527	972	972	972	972	0
147	20231031	162400	118694527	972	972	972	972	0
148	20231031	162300	118694527	972	972	972	972	0
149	20231031	162200	118694527	972	972	972	972	0
150	20231031	162100	118694527	972	972	972	972	0
151	20231031	162000	118694527	972	972	972	972	0
152	20231031	161900	118694527	972	972	972	972	6200
153	20231031	161800	118694527	972	972	972	972	0
154	20231031	161700	118694527	972	972	972	972	0
155	20231031	161600	118694527	972	972	972	972	0
156	20231031	161500	118694527	972	972	972	972	0
157	20231031	161400	118694527	972	972	972	972	0
158	20231031	161300	118694527	972	972	972	972	0
159	20231031	161200	118694527	972	972	972	972	0
160	20231031	161100	118694527	972	972	972	972	0
161	20231031	161000	118694527	972	972	972	972	0
162	20231031	160900	118694527	972	972	972	972	0
163	20231031	160800	118694527	972	972	972	972	0
164	20231031	160700	118694527	972	972	972	972	0
165	20231031	160600	118694527	972	972	972	972	0
166	20231031	160500	118694527	972	972	972	972	0
167	20231031	160400	118694527	972	972	972	972	0
168	20231031	160300	118694527	972	972	972	972	0
169	20231031	160200	118694527	972	972	972	972	0
170	20231031	160100	118694527	972	972	972	972	0
171	20231031	160000	118694527	972	972	972	972	0
172	20231031	155900	118694527	972	972	972	972	0
173	20231031	155800	118694527	972	972	972	972	0
174	20231031	155700	118694527	972	972	972	972	0
175	20231031	155600	118694527	972	972	972	972	0
176	20231031	155500	118694527	972	972	972	972	0
177	20231031	155400	118694527	972	972	972	972	0
178	20231031	155300	118694527	972	972	972	972	0
179	20231031	155200	118694527	972	972	972	972	0
180	20231031	155100	118694527	972	972	972	972	0
181	20231031	155000	118694527	972	972	972	972	0
182	20231031	154900	118694527	972	972	972	972	6200
183	20231031	154800	118694527	972	972	972	972	0
184	20231031	154700	118694527	972	972	972	972	0
185	20231031	154600	118694527	972	972	972	972	0
186	20231031	154500	118694527	972	972	972	972	0
187	20231031	154400	118694527	972	972	972	972	0
188	20231031	154300	118694527	972	972	972	972	0
189	20231031	154200	118694527	972	972	972	972	0
190	20231031	154100	118694527	972	972	972	972	0
191	20231031	154000	118694527	972	972	972	972	0
192	20231031	153900	118694527	972	972	972	972	0
193	20231031	153800	118694527	972	972	972	972	0
194	20231031	153700	118694527	972	972	972	972	0
195	20231031	153600	118694527	972	972	972	972	0
196	20231031	153500	118694527	972	972	972	972	0
197	20231031	153400	118694527	972	972	972	972	0
198	20231031	153300	118694527	972	972	972	972	0
199	20231031	153200	118694527	972	972	972	972	0
200	20231031	153100	118694527	972	972	972	972	0
201	20231031	153000	118694527	972	972	972	972	6200
202	20231031	152900	112668127	976	976	976	976	0
203	20231031	152800	112668127	976	976	976	976	0
204	20231031	152700	112668127	976	976	976	976	0
205	20231031	152600	112668127	976	976	976	976	0
206	20231031	152500	112668127	976	976	976	976	0
207	20231031	152400	112668127	976	976	976	976	0
208	20231031	152300	112668127	976	976	976	976	0
209	20231031	152200	112668127	976	976	976	976	0
210	20231031	152100	112668127	976	976	976	976	0
211	20231031	152000	112668127	976	976	976	976	0
212	20231031	151900	112668127	976	975	976	973	2115
213	20231031	151800	110609370	976	976	976	976	92
214	20231031	151700	110519578	976	976	976	976	4
215	20231031	151600	110515674	976	976	976	976	0
216	20231031	151500	110515674	976	976	976	976	70
217	20231031	151400	110447354	976	976	976	976	119
218	20231031	151300	110331210	975	975	975	975	26
219	20231031	151200	110305860	976	976	976	976	0
220	20231031	151100	110305860	976	976	976	976	1
221	20231031	151000	110304884	974	974	974	974	0
222	20231031	150900	110304884	974	974	974	974	458
223	20231031	150800	109858792	974	974	974	974	1316
224	20231031	150700	108577008	974	975	976	974	278
225	20231031	150600	108306016	976	976	976	976	5
226	20231031	150500	108301136	976	976	976	976	0
227	20231031	150400	108301136	976	976	976	976	0
228	20231031	150300	108301136	976	976	976	976	6
229	20231031	150200	108295280	976	976	976	976	5
230	20231031	150100	108290400	976	976	976	976	1
231	20231031	150000	108289424	973	973	973	973	0
232	20231031	145900	108289424	973	973	973	973	0
233	20231031	145800	108289424	973	973	973	973	0
234	20231031	145700	108289424	973	975	975	973	6801
235	20231031	145600	101670357	975	975	975	975	3200
236	20231031	145500	98550357	976	976	976	976	0
237	20231031	145400	98550357	976	975	976	975	60
238	20231031	145300	98491856	976	976	976	976	1
239	20231031	145200	98490880	976	976	976	976	1
240	20231031	145100	98489904	975	976	976	975	3083
241	20231031	145000	95483976	976	976	976	976	242
242	20231031	144900	95247784	976	976	976	976	0
243	20231031	144800	95247784	976	977	977	976	901
244	20231031	144700	94368407	976	976	976	976	2
245	20231031	144600	94366455	976	976	976	976	0
246	20231031	144500	94366455	976	976	976	976	0
247	20231031	144400	94366455	976	976	976	976	170
248	20231031	144300	94200535	977	977	977	977	0
249	20231031	144200	94200535	977	976	977	976	910
250	20231031	144100	93312365	977	977	977	977	218
251	20231031	144000	93099379	977	977	977	977	5
252	20231031	143900	93094494	977	977	977	977	0
253	20231031	143800	93094494	977	977	977	977	0
254	20231031	143700	93094494	977	977	977	977	0
255	20231031	143600	93094494	977	977	977	977	100
256	20231031	143500	92996794	978	978	978	978	10
257	20231031	143400	92987014	978	978	978	978	1
258	20231031	143300	92986036	976	976	976	976	0
259	20231031	143200	92986036	976	976	976	976	0
260	20231031	143100	92986036	976	976	976	976	226
261	20231031	143000	92765460	976	976	976	975	436
262	20231031	142900	92340309	976	976	976	976	100
263	20231031	142800	92242709	976	978	978	976	1624
264	20231031	142700	90657533	978	978	978	978	0
265	20231031	142600	90657533	978	978	978	978	1
266	20231031	142500	90656555	977	977	977	977	501
267	20231031	142400	90167078	978	978	978	978	0
268	20231031	142300	90167078	978	978	978	978	25
269	20231031	142200	90142628	977	978	978	977	656
270	20231031	142100	89501558	978	978	978	978	0
271	20231031	142000	89501558	978	978	978	978	20
272	20231031	141900	89481998	978	978	978	978	20
273	20231031	141800	89462438	977	977	977	977	0
274	20231031	141700	89462438	977	978	978	977	1396
275	20231031	141600	88098490	978	978	978	978	50
276	20231031	141500	88049590	979	979	979	979	12
277	20231031	141400	88037842	979	979	979	979	265
278	20231031	141300	87778407	979	979	979	979	0
279	20231031	141200	87778407	979	979	979	979	0
280	20231031	141100	87778407	979	979	979	979	0
281	20231031	141000	87778407	979	979	979	979	0
282	20231031	140900	87778407	979	979	979	979	100
283	20231031	140800	87680507	979	979	979	979	64
284	20231031	140700	87617851	981	981	981	981	664
285	20231031	140600	86966467	981	981	981	981	0
286	20231031	140500	86966467	981	981	981	981	50
287	20231031	140400	86917417	982	982	982	982	0
288	20231031	140300	86917417	982	982	982	982	0
289	20231031	140200	86917417	982	982	982	982	0
290	20231031	140100	86917417	982	982	982	982	0
291	20231031	140000	86917417	982	982	982	982	0
292	20231031	135900	86917417	982	982	982	982	0
293	20231031	135800	86917417	982	982	982	982	2
294	20231031	135700	86915453	977	977	977	977	100
295	20231031	135600	86817753	977	977	977	977	0
296	20231031	135500	86817753	977	979	979	977	4966
297	20231031	135400	81964581	979	982	982	979	11
298	20231031	135300	81953782	977	977	977	977	0
299	20231031	135200	81953782	977	977	977	977	0
300	20231031	135100	81953782	977	977	977	977	0
301	20231031	135000	81953782	977	981	981	977	865
302	20231031	134900	81106674	981	981	981	981	0
303	20231031	134800	81106674	981	981	981	981	40
304	20231031	134700	81067434	982	982	982	982	0
305	20231031	134600	81067434	982	982	982	982	5
306	20231031	134500	81062524	982	983	983	982	216
307	20231031	134400	80850401	983	983	983	983	12
308	20231031	134300	80838605	983	983	983	983	32
309	20231031	134200	80807149	983	983	983	983	11
310	20231031	134100	80796336	982	982	982	982	0
311	20231031	134000	80796336	982	982	982	982	0
312	20231031	133900	80796336	982	982	982	982	0
313	20231031	133800	80796336	982	982	982	982	0
314	20231031	133700	80796336	982	982	982	982	1
315	20231031	133600	80795354	982	982	982	982	0
316	20231031	133500	80795354	982	982	982	982	0
317	20231031	133400	80795354	982	982	982	982	0
318	20231031	133300	80795354	982	982	982	982	0
319	20231031	133200	80795354	982	982	982	982	0
320	20231031	133100	80795354	982	982	982	982	0
321	20231031	133000	80795354	982	982	982	982	0
322	20231031	132900	80795354	982	982	982	982	6
323	20231031	132800	80789462	983	983	983	983	0
324	20231031	132700	80789462	983	983	983	983	0
325	20231031	132600	80789462	983	983	983	983	0
326	20231031	132500	80789462	983	983	983	983	0
327	20231031	132400	80789462	983	983	983	983	0
328	20231031	132300	80789462	983	984	984	983	407
329	20231031	132200	80389182	985	985	985	985	0
330	20231031	132100	80389182	985	983	985	983	353
331	20231031	132000	80041573	982	982	982	982	0
332	20231031	131900	80041573	982	982	982	982	0
333	20231031	131800	80041573	982	982	982	982	263
334	20231031	131700	79783307	983	983	983	983	0
335	20231031	131600	79783307	983	983	983	983	0
336	20231031	131500	79783307	983	983	983	983	0
337	20231031	131400	79783307	983	983	983	983	0
338	20231031	131300	79783307	983	983	983	983	0
339	20231031	131200	79783307	983	983	983	983	0
340	20231031	131100	79783307	983	983	983	983	0
341	20231031	131000	79783307	983	983	983	983	50
342	20231031	130900	79734157	981	981	981	981	0
343	20231031	130800	79734157	981	983	983	981	828
344	20231031	130700	78920357	984	984	984	984	0
345	20231031	130600	78920357	984	984	984	984	5
346	20231031	130500	78915437	984	985	985	984	356
347	20231031	130400	78565121	985	985	985	985	0
348	20231031	130300	78565121	985	985	985	985	0
349	20231031	130200	78565121	985	985	985	985	0
350	20231031	130100	78565121	985	985	985	985	0
351	20231031	130000	78565121	985	985	985	985	0
352	20231031	125900	78565121	985	985	985	985	0
353	20231031	125800	78565121	985	985	985	985	2
354	20231031	125700	78563151	985	985	985	985	32
355	20231031	125600	78531631	984	984	984	984	124
356	20231031	125500	78409615	984	984	984	984	16
357	20231031	125400	78393871	984	984	984	984	32
358	20231031	125300	78362383	984	984	984	984	16
359	20231031	125200	78346639	984	982	984	982	41
360	20231031	125100	78306315	983	983	983	983	26
361	20231031	125000	78280757	983	983	983	982	32
362	20231031	124900	78249309	983	983	983	983	522
363	20231031	124800	77736183	983	983	983	983	94
364	20231031	124700	77643781	984	984	984	984	0
365	20231031	124600	77643781	984	984	984	983	281
366	20231031	124500	77367386	985	985	985	985	1
367	20231031	124400	77366401	985	985	985	985	1
368	20231031	124300	77365416	984	984	984	984	0
369	20231031	124200	77365416	984	984	984	984	0
370	20231031	124100	77365416	984	984	984	984	0
371	20231031	124000	77365416	984	984	984	984	0
372	20231031	123900	77365416	984	984	984	984	0
373	20231031	123800	77365416	984	984	984	984	0
374	20231031	123700	77365416	984	984	984	984	1294
375	20231031	123600	76092120	984	984	984	984	1520
376	20231031	123500	74596440	984	984	984	984	4159
377	20231031	123400	70503984	984	984	984	984	31
378	20231031	123300	70473480	984	984	984	984	0
379	20231031	123200	70473480	984	984	984	984	20
380	20231031	123100	70453800	984	984	984	984	0
381	20231031	123000	70453800	984	984	984	984	0
382	20231031	122900	70453800	984	984	984	984	0
383	20231031	122800	70453800	984	984	984	984	0
384	20231031	122700	70453800	984	984	984	984	0
385	20231031	122600	70453800	984	984	984	984	0
386	20231031	122500	70453800	984	984	984	984	0
387	20231031	122400	70453800	984	984	984	984	0
388	20231031	122300	70453800	984	984	984	984	0
389	20231031	122200	70453800	984	984	984	984	0
390	20231031	122100	70453800	984	984	984	984	0
391	20231031	122000	70453800	984	984	984	984	300
392	20231031	121900	70158600	974	986	986	974	20698
393	20231031	121800	49918807	984	984	984	984	13
394	20231031	121700	49906015	987	987	987	987	0
395	20231031	121600	49906015	987	987	987	987	0
396	20231031	121500	49906015	987	984	987	983	4731
397	20231031	121400	45254917	985	985	985	985	365
398	20231031	121300	44895392	987	987	987	987	0
399	20231031	121200	44895392	987	985	987	985	1171
400	20231031	121100	43741675	986	986	986	986	0
401	20231031	121000	43741675	986	986	986	986	17
402	20231031	120900	43724913	986	986	986	986	1
403	20231031	120800	43723927	987	987	987	987	0
404	20231031	120700	43723927	987	986	987	986	131
405	20231031	120600	43594631	987	987	987	987	0
406	20231031	120500	43594631	987	987	987	987	0
407	20231031	120400	43594631	987	987	987	987	0
408	20231031	120300	43594631	987	987	987	987	15
409	20231031	120200	43579826	988	988	988	988	0
410	20231031	120100	43579826	988	988	988	988	0
411	20231031	120000	43579826	988	988	988	988	1
412	20231031	115900	43578838	986	986	986	986	76
413	20231031	115800	43503902	988	988	988	988	0
414	20231031	115700	43503902	988	986	988	986	3264
415	20231031	115600	40284944	986	986	986	986	0
416	20231031	115500	40284944	986	986	986	983	1463
417	20231031	115400	38846210	986	986	986	986	6
418	20231031	115300	38840294	986	986	986	986	0
419	20231031	115200	38840294	986	986	986	986	12
420	20231031	115100	38828462	986	986	986	986	0
421	20231031	115000	38828462	986	986	986	986	0
422	20231031	114900	38828462	986	986	986	986	0
423	20231031	114800	38828462	986	983	986	983	5
424	20231031	114700	38823544	982	983	983	982	22
425	20231031	114600	38801932	983	983	983	983	0
426	20231031	114500	38801932	983	983	983	983	138
427	20231031	114400	38666278	986	986	986	986	1
428	20231031	114300	38665292	984	984	984	984	12
429	20231031	114200	38653484	986	986	986	986	0
430	20231031	114100	38653484	986	986	986	986	1
431	20231031	114000	38652498	985	986	986	985	99
432	20231031	113900	38554885	987	987	987	987	9
433	20231031	113800	38546002	987	987	987	987	10
434	20231031	113700	38536132	987	987	987	987	0
435	20231031	113600	38536132	987	987	987	987	9
436	20231031	113500	38527249	987	987	987	987	1121
437	20231031	113400	37420822	987	987	987	987	9
438	20231031	113300	37411939	987	986	987	986	102
439	20231031	113200	37311355	986	986	986	986	10
440	20231031	113100	37301495	987	987	987	987	1
441	20231031	113000	37300508	986	986	986	986	23
442	20231031	112900	37277830	987	987	987	987	0
443	20231031	112800	37277830	987	987	987	987	0
444	20231031	112700	37277830	987	987	987	987	15
445	20231031	112600	37263025	987	987	987	987	27
446	20231031	112500	37236376	987	987	987	987	435
447	20231031	112400	36807031	987	987	987	987	465
448	20231031	112300	36348076	987	987	987	987	49
449	20231031	112200	36299713	987	987	987	987	148
450	20231031	112100	36153637	987	987	987	987	29
451	20231031	112000	36125014	987	987	987	987	0
452	20231031	111900	36125014	987	985	987	984	44
453	20231031	111800	36081691	985	985	985	985	21
454	20231031	111700	36061006	985	985	985	985	101
455	20231031	111600	35961521	985	984	985	984	5940
456	20231031	111500	30110652	984	984	984	984	0
457	20231031	111400	30110652	984	984	984	984	0
458	20231031	111300	30110652	984	984	984	984	14
459	20231031	111200	30096876	984	984	984	984	0
460	20231031	111100	30096876	984	984	984	984	0
461	20231031	111000	30096876	984	984	984	984	0
462	20231031	110900	30096876	984	984	984	984	0
463	20231031	110800	30096876	984	984	984	984	0
464	20231031	110700	30096876	984	984	984	984	0
465	20231031	110600	30096876	984	984	984	984	12
466	20231031	110500	30085068	985	985	985	985	0
467	20231031	110400	30085068	985	985	985	985	12
468	20231031	110300	30073248	985	985	985	985	0
469	20231031	110200	30073248	985	985	985	985	42
470	20231031	110100	30031878	985	985	985	985	0
471	20231031	110000	30031878	985	985	985	984	15
472	20231031	105900	30017105	984	983	984	983	565
473	20231031	105800	29461639	983	983	983	983	20
474	20231031	105700	29441979	983	983	983	983	10
475	20231031	105600	29432149	983	983	983	983	0
476	20231031	105500	29432149	983	983	983	983	0
477	20231031	105400	29432149	983	983	983	983	1
478	20231031	105300	29431166	983	983	983	983	0
479	20231031	105200	29431166	983	983	983	983	0
480	20231031	105100	29431166	983	983	983	983	10
481	20231031	105000	29421336	983	983	983	983	0
482	20231031	104900	29421336	983	983	983	983	0
483	20231031	104800	29421336	983	983	983	983	0
484	20231031	104700	29421336	983	983	983	983	0
485	20231031	104600	29421336	983	983	983	983	0
486	20231031	104500	29421336	983	983	983	983	1
487	20231031	104400	29420353	981	981	983	981	4069
488	20231031	104300	25420542	983	983	983	983	100
489	20231031	104200	25322242	983	983	983	983	0
490	20231031	104100	25322242	983	981	983	981	904
491	20231031	104000	24435416	981	981	981	981	32
492	20231031	103900	24404024	981	983	983	981	241
493	20231031	103800	24167583	983	982	983	981	204
494	20231031	103700	23967355	982	982	982	982	14
495	20231031	103600	23953607	981	981	981	981	400
496	20231031	103500	23561207	981	981	981	981	200
497	20231031	103400	23365007	981	981	981	981	7
498	20231031	103300	23358140	981	981	981	981	300
499	20231031	103200	23063840	983	983	983	983	1
500	20231031	103100	23062857	983	983	983	983	0
501	20231031	103000	23062857	983	981	983	981	351
502	20231031	102900	22718524	983	983	983	983	0
503	20231031	102800	22718524	983	983	983	983	0
504	20231031	102700	22718524	983	983	983	983	0
505	20231031	102600	22718524	983	983	983	983	0
506	20231031	102500	22718524	983	983	983	983	0
507	20231031	102400	22718524	983	983	983	983	0
508	20231031	102300	22718524	983	981	983	981	17
509	20231031	102200	22701845	983	983	983	983	0
510	20231031	102100	22701845	983	983	983	980	1125
511	20231031	102000	21599339	983	983	983	983	0
512	20231031	101900	21599339	983	983	983	983	0
513	20231031	101800	21599339	983	983	983	983	0
514	20231031	101700	21599339	983	980	983	980	155
515	20231031	101600	21447436	980	980	980	980	13
516	20231031	101500	21434696	980	982	982	980	1000
517	20231031	101400	20454485	983	983	983	983	0
518	20231031	101300	20454485	983	983	983	983	0
519	20231031	101200	20454485	983	983	983	983	0
520	20231031	101100	20454485	983	983	983	983	0
521	20231031	101000	20454485	983	983	983	983	0
522	20231031	100900	20454485	983	979	983	979	5
523	20231031	100800	20449586	979	979	979	979	500
524	20231031	100700	19960086	984	984	984	984	0
525	20231031	100600	19960086	984	984	984	984	0
526	20231031	100500	19960086	984	984	984	984	0
527	20231031	100400	19960086	984	979	984	979	710
528	20231031	100300	19264991	984	984	984	984	0
529	20231031	100200	19264991	984	984	984	984	0
530	20231031	100100	19264991	984	980	984	979	530
531	20231031	100000	18746055	983	985	985	983	2
532	20231031	095900	18744087	986	986	986	986	0
533	20231031	095800	18744087	986	986	986	986	0
534	20231031	095700	18744087	986	986	986	986	0
535	20231031	095600	18744087	986	986	986	986	0
536	20231031	095500	18744087	986	986	986	986	1
537	20231031	095400	18743101	980	980	980	979	234
538	20231031	095300	18513785	988	988	988	988	0
539	20231031	095200	18513785	988	988	988	988	0
540	20231031	095100	18513785	988	988	988	988	0
541	20231031	095000	18513785	988	988	988	988	0
542	20231031	094900	18513785	988	988	988	988	0
543	20231031	094800	18513785	988	988	988	988	0
544	20231031	094700	18513785	988	988	988	988	0
545	20231031	094600	18513785	988	988	988	988	0
546	20231031	094500	18513785	988	988	988	988	0
547	20231031	094400	18513785	988	988	988	988	1
548	20231031	094300	18512797	988	982	988	982	10
549	20231031	094200	18502923	982	982	982	980	5210
550	20231031	094100	13394162	988	988	988	988	1
551	20231031	094000	13393174	982	986	988	982	2469
552	20231031	093900	10966668	984	988	988	984	264
553	20231031	093800	10706562	988	988	988	988	13
554	20231031	093700	10693718	988	988	988	988	0
555	20231031	093600	10693718	988	988	988	988	0
556	20231031	093500	10693718	988	988	988	988	0
557	20231031	093400	10693718	988	988	988	988	3
558	20231031	093300	10690754	988	988	988	988	3
559	20231031	093200	10687790	988	988	988	985	20
560	20231031	093100	10668048	988	988	988	988	0
561	20231031	093000	10668048	988	985	988	985	501
562	20231031	092900	10174260	985	986	986	985	500
563	20231031	092800	9681644	987	987	987	987	91
564	20231031	092700	9591827	988	988	988	988	0
565	20231031	092600	9591827	988	988	988	988	7
566	20231031	092500	9584911	987	987	987	987	10
567	20231031	092400	9575041	989	989	989	989	0
568	20231031	092300	9575041	989	989	989	989	8
569	20231031	092200	9567129	989	989	989	989	100
570	20231031	092100	9468229	989	989	989	989	0
571	20231031	092000	9468229	989	988	989	988	800
572	20231031	091900	8677828	989	989	989	989	31
573	20231031	091800	8647169	989	989	989	989	1
574	20231031	091700	8646180	988	988	988	988	0
575	20231031	091600	8646180	988	989	989	988	535
576	20231031	091500	8117066	990	990	990	990	0
577	20231031	091400	8117066	990	990	990	990	1
578	20231031	091300	8116076	989	989	989	989	10
579	20231031	091200	8106186	988	989	989	988	213
580	20231031	091100	7895707	990	990	990	990	1
581	20231031	091000	7894717	988	990	990	988	1274
582	20231031	090900	6633732	991	991	991	991	0
583	20231031	090800	6633732	991	991	991	991	2087
584	20231031	090700	4565515	996	991	996	991	297
585	20231031	090600	4271183	997	993	997	991	180
586	20231031	090500	4092723	998	998	998	998	0
587	20231031	090400	4092723	998	998	998	998	0
588	20231031	090300	4092723	998	992	998	991	390
589	20231031	090200	3706216	998	995	998	995	2
590	20231031	090100	3704223	991	990	991	990	2977
591	20231031	090000	754151	991	991	991	991	761