KissMeData/006200/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	184700	51513102	859	859	859	859	4026
3	20231031	184600	51513102	859	859	859	859	0
4	20231031	184500	51513102	859	859	859	859	0
5	20231031	184400	51513102	859	859	859	859	0
6	20231031	184300	51513102	859	859	859	859	0
7	20231031	184200	51513102	859	859	859	859	0
8	20231031	184100	51513102	859	859	859	859	0
9	20231031	184000	51513102	859	859	859	859	0
10	20231031	183900	51513102	859	859	859	859	0
11	20231031	183800	51513102	859	859	859	859	0
12	20231031	183700	51513102	859	859	859	859	0
13	20231031	183600	51513102	859	859	859	859	0
14	20231031	183500	51513102	859	859	859	859	0
15	20231031	183400	51513102	859	859	859	859	0
16	20231031	183300	51513102	859	859	859	859	0
17	20231031	183200	51513102	859	859	859	859	0
18	20231031	183100	51513102	859	859	859	859	0
19	20231031	183000	51513102	859	859	859	859	0
20	20231031	182900	51513102	859	859	859	859	0
21	20231031	182800	51513102	859	859	859	859	0
22	20231031	182700	51513102	859	859	859	859	0
23	20231031	182600	51513102	859	859	859	859	0
24	20231031	182500	51513102	859	859	859	859	0
25	20231031	182400	51513102	859	859	859	859	0
26	20231031	182300	51513102	859	859	859	859	0
27	20231031	182200	51513102	859	859	859	859	0
28	20231031	182100	51513102	859	859	859	859	0
29	20231031	182000	51513102	859	859	859	859	0
30	20231031	181900	51513102	859	859	859	859	0
31	20231031	181800	51513102	859	859	859	859	0
32	20231031	181700	51513102	859	859	859	859	4026
33	20231031	181600	51513102	859	859	859	859	0
34	20231031	181500	51513102	859	859	859	859	0
35	20231031	181400	51513102	859	859	859	859	0
36	20231031	181300	51513102	859	859	859	859	0
37	20231031	181200	51513102	859	859	859	859	0
38	20231031	181100	51513102	859	859	859	859	0
39	20231031	181000	51513102	859	859	859	859	0
40	20231031	180900	51513102	859	859	859	859	0
41	20231031	180800	51513102	859	859	859	859	0
42	20231031	180700	51513102	859	859	859	859	0
43	20231031	180600	51513102	859	859	859	859	0
44	20231031	180500	51513102	859	859	859	859	0
45	20231031	180400	51513102	859	859	859	859	0
46	20231031	180300	51513102	859	859	859	859	0
47	20231031	180200	51513102	859	859	859	859	0
48	20231031	180100	51513102	859	859	859	859	0
49	20231031	180000	51513102	859	859	859	859	0
50	20231031	175900	51513102	859	859	859	859	0
51	20231031	175800	51513102	859	859	859	859	0
52	20231031	175700	51513102	859	859	859	859	0
53	20231031	175600	51513102	859	859	859	859	0
54	20231031	175500	51513102	859	859	859	859	0
55	20231031	175400	51513102	859	859	859	859	0
56	20231031	175300	51513102	859	859	859	859	0
57	20231031	175200	51513102	859	859	859	859	0
58	20231031	175100	51513102	859	859	859	859	0
59	20231031	175000	51513102	859	859	859	859	0
60	20231031	174900	51513102	859	859	859	859	0
61	20231031	174800	51513102	859	859	859	859	0
62	20231031	174700	51513102	859	859	859	859	4026
63	20231031	174600	51513102	859	859	859	859	0
64	20231031	174500	51513102	859	859	859	859	0
65	20231031	174400	51513102	859	859	859	859	0
66	20231031	174300	51513102	859	859	859	859	0
67	20231031	174200	51513102	859	859	859	859	0
68	20231031	174100	51513102	859	859	859	859	0
69	20231031	174000	51513102	859	859	859	859	0
70	20231031	173900	51513102	859	859	859	859	0
71	20231031	173800	51513102	859	859	859	859	0
72	20231031	173700	51513102	859	859	859	859	0
73	20231031	173600	51513102	859	859	859	859	0
74	20231031	173500	51513102	859	859	859	859	0
75	20231031	173400	51513102	859	859	859	859	0
76	20231031	173300	51513102	859	859	859	859	0
77	20231031	173200	51513102	859	859	859	859	0
78	20231031	173100	51513102	859	859	859	859	0
79	20231031	173000	51513102	859	859	859	859	0
80	20231031	172900	51513102	859	859	859	859	0
81	20231031	172800	51513102	859	859	859	859	0
82	20231031	172700	51513102	859	859	859	859	0
83	20231031	172600	51513102	859	859	859	859	0
84	20231031	172500	51513102	859	859	859	859	0
85	20231031	172400	51513102	859	859	859	859	0
86	20231031	172300	51513102	859	859	859	859	0
87	20231031	172200	51513102	859	859	859	859	0
88	20231031	172100	51513102	859	859	859	859	0
89	20231031	172000	51513102	859	859	859	859	0
90	20231031	171900	51513102	859	859	859	859	0
91	20231031	171800	51513102	859	859	859	859	0
92	20231031	171700	51513102	859	859	859	859	4026
93	20231031	171600	51513102	859	859	859	859	0
94	20231031	171500	51513102	859	859	859	859	0
95	20231031	171400	51513102	859	859	859	859	0
96	20231031	171300	51513102	859	859	859	859	0
97	20231031	171200	51513102	859	859	859	859	0
98	20231031	171100	51513102	859	859	859	859	0
99	20231031	171000	51513102	859	859	859	859	0
100	20231031	170900	51513102	859	859	859	859	0
101	20231031	170800	51513102	859	859	859	859	0
102	20231031	170700	51513102	859	859	859	859	0
103	20231031	170600	51513102	859	859	859	859	0
104	20231031	170500	51513102	859	859	859	859	0
105	20231031	170400	51513102	859	859	859	859	0
106	20231031	170300	51513102	859	859	859	859	0
107	20231031	170200	51513102	859	859	859	859	0
108	20231031	170100	51513102	859	859	859	859	0
109	20231031	170000	51513102	859	859	859	859	0
110	20231031	165900	51513102	859	859	859	859	0
111	20231031	165800	51513102	859	859	859	859	0
112	20231031	165700	51513102	859	859	859	859	0
113	20231031	165600	51513102	859	859	859	859	0
114	20231031	165500	51513102	859	859	859	859	0
115	20231031	165400	51513102	859	859	859	859	0
116	20231031	165300	51513102	859	859	859	859	0
117	20231031	165200	51513102	859	859	859	859	0
118	20231031	165100	51513102	859	859	859	859	0
119	20231031	165000	51513102	859	859	859	859	0
120	20231031	164900	51513102	859	859	859	859	0
121	20231031	164800	51513102	859	859	859	859	0
122	20231031	164700	51513102	859	859	859	859	4026
123	20231031	164600	51513102	859	859	859	859	0
124	20231031	164500	51513102	859	859	859	859	0
125	20231031	164400	51513102	859	859	859	859	0
126	20231031	164300	51513102	859	859	859	859	0
127	20231031	164200	51513102	859	859	859	859	0
128	20231031	164100	51513102	859	859	859	859	0
129	20231031	164000	51513102	859	859	859	859	0
130	20231031	163900	51513102	859	859	859	859	0
131	20231031	163800	51513102	859	859	859	859	0
132	20231031	163700	51513102	859	859	859	859	0
133	20231031	163600	51513102	859	859	859	859	0
134	20231031	163500	51513102	859	859	859	859	0
135	20231031	163400	51513102	859	859	859	859	0
136	20231031	163300	51513102	859	859	859	859	0
137	20231031	163200	51513102	859	859	859	859	0
138	20231031	163100	51513102	859	859	859	859	0
139	20231031	163000	51513102	859	859	859	859	0
140	20231031	162900	51513102	859	859	859	859	0
141	20231031	162800	51513102	859	859	859	859	0
142	20231031	162700	51513102	859	859	859	859	0
143	20231031	162600	51513102	859	859	859	859	0
144	20231031	162500	51513102	859	859	859	859	0
145	20231031	162400	51513102	859	859	859	859	0
146	20231031	162300	51513102	859	859	859	859	0
147	20231031	162200	51513102	859	859	859	859	0
148	20231031	162100	51513102	859	859	859	859	0
149	20231031	162000	51513102	859	859	859	859	0
150	20231031	161900	51513102	859	859	859	859	0
151	20231031	161800	51513102	859	859	859	859	0
152	20231031	161700	51513102	859	859	859	859	4026
153	20231031	161600	51513102	859	859	859	859	0
154	20231031	161500	51513102	859	859	859	859	0
155	20231031	161400	51513102	859	859	859	859	0
156	20231031	161300	51513102	859	859	859	859	0
157	20231031	161200	51513102	859	859	859	859	0
158	20231031	161100	51513102	859	859	859	859	0
159	20231031	161000	51513102	859	859	859	859	0
160	20231031	160900	51513102	859	859	859	859	0
161	20231031	160800	51513102	859	859	859	859	0
162	20231031	160700	51513102	859	859	859	859	0
163	20231031	160600	51513102	859	859	859	859	0
164	20231031	160500	51513102	859	859	859	859	0
165	20231031	160400	51513102	859	859	859	859	0
166	20231031	160300	51513102	859	859	859	859	0
167	20231031	160200	51513102	859	859	859	859	0
168	20231031	160100	51513102	859	859	859	859	0
169	20231031	160000	51513102	859	859	859	859	0
170	20231031	155900	51513102	859	859	859	859	0
171	20231031	155800	51513102	859	859	859	859	0
172	20231031	155700	51513102	859	859	859	859	0
173	20231031	155600	51513102	859	859	859	859	0
174	20231031	155500	51513102	859	859	859	859	0
175	20231031	155400	51513102	859	859	859	859	0
176	20231031	155300	51513102	859	859	859	859	0
177	20231031	155200	51513102	859	859	859	859	0
178	20231031	155100	51513102	859	859	859	859	0
179	20231031	155000	51513102	859	859	859	859	0
180	20231031	154900	51513102	859	859	859	859	0
181	20231031	154800	51513102	859	859	859	859	0
182	20231031	154700	51513102	859	859	859	859	4026
183	20231031	154600	51513102	859	859	859	859	0
184	20231031	154500	51513102	859	859	859	859	0
185	20231031	154400	51513102	859	859	859	859	0
186	20231031	154300	51513102	859	859	859	859	0
187	20231031	154200	51513102	859	859	859	859	0
188	20231031	154100	51513102	859	859	859	859	0
189	20231031	154000	51513102	859	859	859	859	0
190	20231031	153900	51513102	859	859	859	859	0
191	20231031	153800	51513102	859	859	859	859	0
192	20231031	153700	51513102	859	859	859	859	0
193	20231031	153600	51513102	859	859	859	859	0
194	20231031	153500	51513102	859	859	859	859	0
195	20231031	153400	51513102	859	859	859	859	0
196	20231031	153300	51513102	859	859	859	859	0
197	20231031	153200	51513102	859	859	859	859	0
198	20231031	153100	51513102	859	859	859	859	0
199	20231031	153000	51513102	859	859	859	859	4026
200	20231031	152900	48054768	866	866	866	866	0
201	20231031	152800	48054768	866	866	866	866	0
202	20231031	152700	48054768	866	866	866	866	0
203	20231031	152600	48054768	866	866	866	866	0
204	20231031	152500	48054768	866	866	866	866	0
205	20231031	152400	48054768	866	866	866	866	0
206	20231031	152300	48054768	866	866	866	866	0
207	20231031	152200	48054768	866	866	866	866	0
208	20231031	152100	48054768	866	866	866	866	0
209	20231031	152000	48054768	866	866	866	866	0
210	20231031	151900	48054768	866	865	866	865	1210
211	20231031	151800	47006918	865	865	866	865	42
212	20231031	151700	46970587	864	862	866	861	70
213	20231031	151600	46910081	863	863	863	863	0
214	20231031	151500	46910081	863	863	863	863	12
215	20231031	151400	46899725	865	865	865	865	1
216	20231031	151300	46898860	863	863	863	863	9
217	20231031	151200	46891093	865	865	865	865	0
218	20231031	151100	46891093	865	865	865	865	1
219	20231031	151000	46890228	863	863	863	863	10
220	20231031	150900	46881598	865	864	865	864	10
221	20231031	150800	46872957	863	863	863	863	0
222	20231031	150700	46872957	863	863	863	863	0
223	20231031	150600	46872957	863	863	863	863	0
224	20231031	150500	46872957	863	863	863	863	0
225	20231031	150400	46872957	863	863	863	863	0
226	20231031	150300	46872957	863	863	863	863	9
227	20231031	150200	46865190	864	864	864	864	3
228	20231031	150100	46862598	865	865	865	864	302
229	20231031	150000	46601370	865	863	865	863	200
230	20231031	145900	46428440	865	865	865	865	0
231	20231031	145800	46428440	865	865	865	865	96
232	20231031	145700	46345400	864	864	864	864	4
233	20231031	145600	46341944	864	864	864	864	144
234	20231031	145500	46217528	866	866	866	866	0
235	20231031	145400	46217528	866	866	866	866	0
236	20231031	145300	46217528	866	864	866	855	8051
237	20231031	145200	39304670	866	864	866	864	60
238	20231031	145100	39252778	866	866	866	866	0
239	20231031	145000	39252778	866	864	866	864	41
240	20231031	144900	39217352	864	865	866	864	127
241	20231031	144800	39107594	866	866	866	866	0
242	20231031	144700	39107594	866	866	866	866	18
243	20231031	144600	39092006	866	865	866	865	10
244	20231031	144500	39083355	866	866	866	866	0
245	20231031	144400	39083355	866	866	866	866	20
246	20231031	144300	39066035	866	866	866	866	0
247	20231031	144200	39066035	866	865	866	865	20
248	20231031	144100	39048725	866	866	866	866	290
249	20231031	144000	38797585	866	864	866	864	55
250	20231031	143900	38749971	864	863	864	863	67
251	20231031	143800	38692084	863	863	863	863	10
252	20231031	143700	38683454	863	863	863	863	0
253	20231031	143600	38683454	863	863	863	863	0
254	20231031	143500	38683454	863	863	863	863	0
255	20231031	143400	38683454	863	865	865	863	1762
256	20231031	143300	37161352	865	865	865	865	0
257	20231031	143200	37161352	865	865	865	865	0
258	20231031	143100	37161352	865	865	865	865	10
259	20231031	143000	37152702	866	866	866	866	8
260	20231031	142900	37145774	866	866	866	866	0
261	20231031	142800	37145774	866	866	866	866	96
262	20231031	142700	37062638	865	865	865	865	9
263	20231031	142600	37054853	865	865	865	865	0
264	20231031	142500	37054853	865	865	865	865	0
265	20231031	142400	37054853	865	865	865	865	9
266	20231031	142300	37047068	865	865	865	865	0
267	20231031	142200	37047068	865	865	865	865	54
268	20231031	142100	37000358	865	865	865	865	2951
269	20231031	142000	34447743	865	866	866	865	13
270	20231031	141900	34436495	866	866	866	866	11
271	20231031	141800	34426969	866	866	866	866	1526
272	20231031	141700	33105453	867	867	867	867	0
273	20231031	141600	33105453	867	868	868	867	1073
274	20231031	141500	32175143	868	868	868	868	6
275	20231031	141400	32169935	868	868	868	868	5
276	20231031	141300	32165595	868	868	868	868	0
277	20231031	141200	32165595	868	868	868	868	9
278	20231031	141100	32157783	869	869	869	869	0
279	20231031	141000	32157783	869	869	869	869	8
280	20231031	140900	32150831	869	869	869	869	0
281	20231031	140800	32150831	869	869	869	869	4
282	20231031	140700	32147355	869	869	869	869	5
283	20231031	140600	32143010	870	870	870	870	0
284	20231031	140500	32143010	870	870	870	870	0
285	20231031	140400	32143010	870	870	870	870	4
286	20231031	140300	32139530	868	868	868	868	402
287	20231031	140200	31790594	869	869	869	869	0
288	20231031	140100	31790594	869	869	871	869	127
289	20231031	140000	31680179	868	868	868	868	9
290	20231031	135900	31672367	867	868	868	867	81
291	20231031	135800	31602069	868	868	868	868	29
292	20231031	135700	31576897	867	867	867	867	0
293	20231031	135600	31576897	867	867	867	867	9
294	20231031	135500	31569094	868	868	868	868	14
295	20231031	135400	31556942	868	867	868	867	99
296	20231031	135300	31471029	869	869	869	869	0
297	20231031	135200	31471029	869	869	869	869	0
298	20231031	135100	31471029	869	869	869	869	0
299	20231031	135000	31471029	869	869	869	869	1
300	20231031	134900	31470160	871	871	871	871	0
301	20231031	134800	31470160	871	871	871	871	0
302	20231031	134700	31470160	871	868	871	868	2
303	20231031	134600	31468421	868	868	868	868	150
304	20231031	134500	31338221	870	870	870	870	0
305	20231031	134400	31338221	870	870	870	870	0
306	20231031	134300	31338221	870	870	870	870	0
307	20231031	134200	31338221	870	870	870	870	0
308	20231031	134100	31338221	870	868	870	868	6
309	20231031	134000	31333011	866	866	866	866	0
310	20231031	133900	31333011	866	866	866	866	9
311	20231031	133800	31325217	867	867	867	867	50
312	20231031	133700	31281867	867	867	867	867	0
313	20231031	133600	31281867	867	866	867	866	2
314	20231031	133500	31280134	866	866	866	866	0
315	20231031	133400	31280134	866	866	866	866	0
316	20231031	133300	31280134	866	866	866	866	0
317	20231031	133200	31280134	866	866	866	866	29
318	20231031	133100	31255020	866	866	866	866	28
319	20231031	133000	31230772	867	867	867	867	0
320	20231031	132900	31230772	867	867	867	867	58
321	20231031	132800	31180486	868	868	868	868	0
322	20231031	132700	31180486	868	868	868	868	0
323	20231031	132600	31180486	868	868	868	868	1
324	20231031	132500	31179618	868	868	868	868	0
325	20231031	132400	31179618	868	868	868	868	20
326	20231031	132300	31162258	872	872	872	872	0
327	20231031	132200	31162258	872	872	872	872	0
328	20231031	132100	31162258	872	872	872	872	1
329	20231031	132000	31161386	866	874	874	866	12038
330	20231031	131900	20696179	874	874	874	874	0
331	20231031	131800	20696179	874	874	874	874	0
332	20231031	131700	20696179	874	874	874	874	9
333	20231031	131600	20688313	874	874	874	874	0
334	20231031	131500	20688313	874	874	874	874	0
335	20231031	131400	20688313	874	874	874	874	9
336	20231031	131300	20680447	878	878	878	878	0
337	20231031	131200	20680447	878	878	878	878	0
338	20231031	131100	20680447	878	878	878	878	0
339	20231031	131000	20680447	878	878	878	878	0
340	20231031	130900	20680447	878	878	878	878	0
341	20231031	130800	20680447	878	878	878	878	0
342	20231031	130700	20680447	878	878	878	878	0
343	20231031	130600	20680447	878	878	878	878	0
344	20231031	130500	20680447	878	878	878	878	6
345	20231031	130400	20675179	879	876	879	876	21
346	20231031	130300	20656775	873	873	873	873	26
347	20231031	130200	20634077	873	873	873	873	0
348	20231031	130100	20634077	873	873	873	873	0
349	20231031	130000	20634077	873	873	873	873	1
350	20231031	125900	20633204	873	873	873	873	1
351	20231031	125800	20632331	873	873	873	873	0
352	20231031	125700	20632331	873	873	873	873	0
353	20231031	125600	20632331	873	873	873	873	11
354	20231031	125500	20622728	873	873	873	873	0
355	20231031	125400	20622728	873	873	873	873	0
356	20231031	125300	20622728	873	873	873	873	14
357	20231031	125200	20610506	873	873	873	873	0
358	20231031	125100	20610506	873	873	873	873	0
359	20231031	125000	20610506	873	873	873	873	18
360	20231031	124900	20594792	873	873	873	873	0
361	20231031	124800	20594792	873	873	873	873	1520
362	20231031	124700	19267832	873	875	875	873	2
363	20231031	124600	19266084	873	873	873	873	1
364	20231031	124500	19265211	873	873	873	873	28
365	20231031	124400	19240767	873	873	873	873	0
366	20231031	124300	19240767	873	873	873	873	5
367	20231031	124200	19236402	873	873	873	873	0
368	20231031	124100	19236402	873	873	873	873	0
369	20231031	124000	19236402	873	873	873	873	0
370	20231031	123900	19236402	873	874	874	873	306
371	20231031	123800	18968968	874	874	874	874	0
372	20231031	123700	18968968	874	874	874	874	0
373	20231031	123600	18968968	874	874	874	874	0
374	20231031	123500	18968968	874	874	874	874	500
375	20231031	123400	18531968	879	879	879	879	0
376	20231031	123300	18531968	879	875	879	875	5
377	20231031	123200	18527587	874	874	874	874	9
378	20231031	123100	18519721	874	874	874	874	0
379	20231031	123000	18519721	874	874	874	874	10
380	20231031	122900	18510981	876	876	876	876	0
381	20231031	122800	18510981	876	876	876	876	0
382	20231031	122700	18510981	876	876	876	876	0
383	20231031	122600	18510981	876	876	876	876	55
384	20231031	122500	18462801	880	880	880	880	0
385	20231031	122400	18462801	880	880	880	880	0
386	20231031	122300	18462801	880	880	880	880	0
387	20231031	122200	18462801	880	880	880	880	0
388	20231031	122100	18462801	880	880	880	880	0
389	20231031	122000	18462801	880	880	880	880	0
390	20231031	121900	18462801	880	880	880	880	0
391	20231031	121800	18462801	880	880	880	880	5
392	20231031	121700	18458401	881	881	881	881	0
393	20231031	121600	18458401	881	881	881	881	0
394	20231031	121500	18458401	881	874	881	874	175
395	20231031	121400	18305434	873	873	873	873	9
396	20231031	121300	18297577	874	874	874	874	0
397	20231031	121200	18297577	874	874	874	874	5
398	20231031	121100	18293207	873	873	873	873	0
399	20231031	121000	18293207	873	873	873	873	0
400	20231031	120900	18293207	873	873	873	873	0
401	20231031	120800	18293207	873	873	873	873	0
402	20231031	120700	18293207	873	873	873	873	0
403	20231031	120600	18293207	873	873	873	873	0
404	20231031	120500	18293207	873	873	873	873	0
405	20231031	120400	18293207	873	873	873	873	0
406	20231031	120300	18293207	873	873	873	873	0
407	20231031	120200	18293207	873	873	873	873	0
408	20231031	120100	18293207	873	873	873	873	0
409	20231031	120000	18293207	873	873	873	873	0
410	20231031	115900	18293207	873	873	873	873	0
411	20231031	115800	18293207	873	874	874	873	29
412	20231031	115700	18267880	873	873	873	873	0
413	20231031	115600	18267880	873	873	873	873	0
414	20231031	115500	18267880	873	873	873	873	10
415	20231031	115400	18259150	884	884	884	884	0
416	20231031	115300	18259150	884	884	884	884	0
417	20231031	115200	18259150	884	884	884	884	0
418	20231031	115100	18259150	884	884	884	884	0
419	20231031	115000	18259150	884	884	884	884	0
420	20231031	114900	18259150	884	884	884	884	0
421	20231031	114800	18259150	884	884	884	884	0
422	20231031	114700	18259150	884	874	884	874	4
423	20231031	114600	18255625	873	873	873	873	930
424	20231031	114500	17443735	874	874	874	874	8
425	20231031	114400	17436743	876	876	876	876	0
426	20231031	114300	17436743	876	876	876	876	0
427	20231031	114200	17436743	876	876	876	876	0
428	20231031	114100	17436743	876	876	876	876	0
429	20231031	114000	17436743	876	876	876	876	0
430	20231031	113900	17436743	876	876	876	876	20
431	20231031	113800	17419223	877	877	877	877	10
432	20231031	113700	17410453	886	886	886	886	0
433	20231031	113600	17410453	886	877	886	877	11
434	20231031	113500	17400796	877	877	877	877	0
435	20231031	113400	17400796	877	877	877	877	0
436	20231031	113300	17400796	877	877	877	877	0
437	20231031	113200	17400796	877	877	877	877	15
438	20231031	113100	17387641	877	877	877	877	0
439	20231031	113000	17387641	877	877	877	877	0
440	20231031	112900	17387641	877	873	877	873	50
441	20231031	112800	17343859	874	874	874	874	0
442	20231031	112700	17343859	874	874	874	874	0
443	20231031	112600	17343859	874	874	874	874	0
444	20231031	112500	17343859	874	875	875	874	453
445	20231031	112400	16947486	876	876	876	876	0
446	20231031	112300	16947486	876	876	876	876	50
447	20231031	112200	16903686	875	876	876	875	2203
448	20231031	112100	14976059	877	877	877	877	0
449	20231031	112000	14976059	877	877	877	877	0
450	20231031	111900	14976059	877	877	877	877	90
451	20231031	111800	14897129	882	882	882	882	0
452	20231031	111700	14897129	882	882	882	882	2
453	20231031	111600	14895365	886	886	886	886	0
454	20231031	111500	14895365	886	886	886	886	0
455	20231031	111400	14895365	886	886	886	886	0
456	20231031	111300	14895365	886	886	886	886	0
457	20231031	111200	14895365	886	886	886	886	0
458	20231031	111100	14895365	886	886	886	886	0
459	20231031	111000	14895365	886	886	886	886	0
460	20231031	110900	14895365	886	877	886	877	60
461	20231031	110800	14842473	879	879	879	879	0
462	20231031	110700	14842473	879	877	879	877	100
463	20231031	110600	14754651	879	879	879	879	0
464	20231031	110500	14754651	879	879	879	879	0
465	20231031	110400	14754651	879	879	879	879	0
466	20231031	110300	14754651	879	879	879	879	0
467	20231031	110200	14754651	879	879	879	879	0
468	20231031	110100	14754651	879	879	879	879	12
469	20231031	110000	14744103	880	880	880	880	0
470	20231031	105900	14744103	880	880	880	880	0
471	20231031	105800	14744103	880	880	880	880	0
472	20231031	105700	14744103	880	880	880	880	5
473	20231031	105600	14739703	880	880	880	880	30
474	20231031	105500	14713303	880	880	880	880	20
475	20231031	105400	14695703	880	880	880	880	0
476	20231031	105300	14695703	880	875	880	875	2298
477	20231031	105200	12674622	875	872	875	872	3
478	20231031	105100	12672003	871	871	871	871	0
479	20231031	105000	12672003	871	872	872	871	14
480	20231031	104900	12659804	872	872	872	872	2
481	20231031	104800	12658060	873	873	873	873	1
482	20231031	104700	12657187	871	871	871	871	0
483	20231031	104600	12657187	871	871	871	871	0
484	20231031	104500	12657187	871	871	871	871	26
485	20231031	104400	12634541	871	871	871	871	293
486	20231031	104300	12379338	871	871	871	871	0
487	20231031	104200	12379338	871	871	871	871	0
488	20231031	104100	12379338	871	871	871	871	0
489	20231031	104000	12379338	871	871	871	871	0
490	20231031	103900	12379338	871	871	871	871	0
491	20231031	103800	12379338	871	871	871	871	19
492	20231031	103700	12362789	869	869	869	869	0
493	20231031	103600	12362789	869	869	869	869	0
494	20231031	103500	12362789	869	869	869	869	0
495	20231031	103400	12362789	869	869	869	869	0
496	20231031	103300	12362789	869	869	869	869	0
497	20231031	103200	12362789	869	869	869	869	0
498	20231031	103100	12362789	869	869	869	869	0
499	20231031	103000	12362789	869	869	869	869	0
500	20231031	102900	12362789	869	868	869	868	716
501	20231031	102800	11740594	868	868	868	868	80
502	20231031	102700	11671154	868	869	869	868	1705
503	20231031	102600	10191204	869	868	869	868	80
504	20231031	102500	10121754	868	869	869	868	3
505	20231031	102400	10119148	869	869	869	869	0
506	20231031	102300	10119148	869	870	870	869	1150
507	20231031	102200	9119172	869	869	869	869	9
508	20231031	102100	9111351	870	870	870	870	100
509	20231031	102000	9024351	870	870	870	870	11
510	20231031	101900	9014781	869	869	869	869	9
511	20231031	101800	9006960	870	871	871	870	1624
512	20231031	101700	7593572	872	872	872	872	10
513	20231031	101600	7584852	872	872	872	872	641
514	20231031	101500	7025900	872	872	872	872	0
515	20231031	101400	7025900	872	872	872	872	0
516	20231031	101300	7025900	872	873	873	872	1071
517	20231031	101200	6090926	873	873	873	873	0
518	20231031	101100	6090926	873	873	873	873	0
519	20231031	101000	6090926	873	873	873	873	0
520	20231031	100900	6090926	873	873	873	873	7
521	20231031	100800	6084815	873	873	873	873	9
522	20231031	100700	6076958	874	874	874	874	0
523	20231031	100600	6076958	874	874	874	874	0
524	20231031	100500	6076958	874	874	874	874	3
525	20231031	100400	6074336	874	874	874	874	0
526	20231031	100300	6074336	874	874	874	874	200
527	20231031	100200	5899536	873	873	873	873	9
528	20231031	100100	5891679	873	873	873	873	0
529	20231031	100000	5891679	873	873	873	873	0
530	20231031	095900	5891679	873	873	873	873	0
531	20231031	095800	5891679	873	873	873	873	496
532	20231031	095700	5458671	873	873	873	873	0
533	20231031	095600	5458671	873	873	873	873	0
534	20231031	095500	5458671	873	873	873	873	0
535	20231031	095400	5458671	873	873	873	873	9
536	20231031	095300	5450814	874	874	874	874	1
537	20231031	095200	5449940	874	874	874	874	0
538	20231031	095100	5449940	874	874	874	874	9
539	20231031	095000	5442074	875	874	875	874	20
540	20231031	094900	5424584	875	875	875	875	0
541	20231031	094800	5424584	875	875	875	875	0
542	20231031	094700	5424584	875	875	875	875	0
543	20231031	094600	5424584	875	875	875	875	1
544	20231031	094500	5423709	875	875	875	875	93
545	20231031	094400	5342334	875	875	875	875	127
546	20231031	094300	5231209	877	877	877	877	0
547	20231031	094200	5231209	877	877	877	877	0
548	20231031	094100	5231209	877	873	877	872	750
549	20231031	094000	4576913	873	875	875	873	494
550	20231031	093900	4144686	875	876	876	875	735
551	20231031	093800	3501010	878	878	878	878	0
552	20231031	093700	3501010	878	877	878	877	176
553	20231031	093600	3346657	877	877	877	877	0
554	20231031	093500	3346657	877	877	877	877	15
555	20231031	093400	3333502	879	879	879	877	64
556	20231031	093300	3277350	879	880	880	879	20
557	20231031	093200	3259751	880	878	880	878	5
558	20231031	093100	3255353	878	878	878	878	0
559	20231031	093000	3255353	878	878	878	878	208
560	20231031	092900	3072729	879	879	879	879	1
561	20231031	092800	3071850	878	879	879	878	156
562	20231031	092700	2934865	878	878	878	878	0
563	20231031	092600	2934865	878	878	878	878	0
564	20231031	092500	2934865	878	878	878	878	0
565	20231031	092400	2934865	878	881	881	878	200
566	20231031	092300	2759175	882	882	882	882	114
567	20231031	092200	2658627	884	884	884	884	0
568	20231031	092100	2658627	884	884	884	884	0
569	20231031	092000	2658627	884	884	884	884	5
570	20231031	091900	2654207	884	884	884	884	50
571	20231031	091800	2610007	885	886	886	885	762
572	20231031	091700	1935636	887	887	887	887	0
573	20231031	091600	1935636	887	887	887	887	2
574	20231031	091500	1933862	887	887	887	887	13
575	20231031	091400	1922331	893	893	893	893	0
576	20231031	091300	1922331	893	893	893	893	0
577	20231031	091200	1922331	893	893	893	893	0
578	20231031	091100	1922331	893	891	893	890	32
579	20231031	091000	1893824	892	885	892	885	749
580	20231031	090900	1230889	885	885	885	885	38
581	20231031	090800	1197259	885	885	885	885	0
582	20231031	090700	1197259	885	889	889	885	733
583	20231031	090600	547622	890	890	890	890	99
584	20231031	090500	459512	890	890	890	890	0
585	20231031	090400	459512	890	890	890	890	0
586	20231031	090300	459512	890	890	890	890	0
587	20231031	090200	459512	890	890	890	890	1
588	20231031	090100	458622	894	894	894	894	0
589	20231031	090000	458622	894	894	894	894	513