KissMeData/011370/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	185600	102766301	906	906	906	906	374
3	20231031	185500	102766301	906	906	906	906	0
4	20231031	185400	102766301	906	906	906	906	0
5	20231031	185300	102766301	906	906	906	906	0
6	20231031	185200	102766301	906	906	906	906	0
7	20231031	185100	102766301	906	906	906	906	0
8	20231031	185000	102766301	906	906	906	906	0
9	20231031	184900	102766301	906	906	906	906	0
10	20231031	184800	102766301	906	906	906	906	0
11	20231031	184700	102766301	906	906	906	906	0
12	20231031	184600	102766301	906	906	906	906	0
13	20231031	184500	102766301	906	906	906	906	0
14	20231031	184400	102766301	906	906	906	906	0
15	20231031	184300	102766301	906	906	906	906	0
16	20231031	184200	102766301	906	906	906	906	0
17	20231031	184100	102766301	906	906	906	906	0
18	20231031	184000	102766301	906	906	906	906	0
19	20231031	183900	102766301	906	906	906	906	0
20	20231031	183800	102766301	906	906	906	906	0
21	20231031	183700	102766301	906	906	906	906	0
22	20231031	183600	102766301	906	906	906	906	0
23	20231031	183500	102766301	906	906	906	906	0
24	20231031	183400	102766301	906	906	906	906	0
25	20231031	183300	102766301	906	906	906	906	0
26	20231031	183200	102766301	906	906	906	906	0
27	20231031	183100	102766301	906	906	906	906	0
28	20231031	183000	102766301	906	906	906	906	0
29	20231031	182900	102766301	906	906	906	906	0
30	20231031	182800	102766301	906	906	906	906	0
31	20231031	182700	102766301	906	906	906	906	0
32	20231031	182600	102766301	906	906	906	906	374
33	20231031	182500	102766301	906	906	906	906	0
34	20231031	182400	102766301	906	906	906	906	0
35	20231031	182300	102766301	906	906	906	906	0
36	20231031	182200	102766301	906	906	906	906	0
37	20231031	182100	102766301	906	906	906	906	0
38	20231031	182000	102766301	906	906	906	906	0
39	20231031	181900	102766301	906	906	906	906	0
40	20231031	181800	102766301	906	906	906	906	0
41	20231031	181700	102766301	906	906	906	906	0
42	20231031	181600	102766301	906	906	906	906	0
43	20231031	181500	102766301	906	906	906	906	0
44	20231031	181400	102766301	906	906	906	906	0
45	20231031	181300	102766301	906	906	906	906	0
46	20231031	181200	102766301	906	906	906	906	0
47	20231031	181100	102766301	906	906	906	906	0
48	20231031	181000	102766301	906	906	906	906	0
49	20231031	180900	102766301	906	906	906	906	0
50	20231031	180800	102766301	906	906	906	906	0
51	20231031	180700	102766301	906	906	906	906	0
52	20231031	180600	102766301	906	906	906	906	0
53	20231031	180500	102766301	906	906	906	906	0
54	20231031	180400	102766301	906	906	906	906	0
55	20231031	180300	102766301	906	906	906	906	0
56	20231031	180200	102766301	906	906	906	906	0
57	20231031	180100	102766301	906	906	906	906	0
58	20231031	180000	102766301	906	906	906	906	0
59	20231031	175900	102766301	906	906	906	906	0
60	20231031	175800	102766301	906	906	906	906	0
61	20231031	175700	102766301	906	906	906	906	0
62	20231031	175600	102766301	906	906	906	906	374
63	20231031	175500	102766301	906	906	906	906	0
64	20231031	175400	102766301	906	906	906	906	0
65	20231031	175300	102766301	906	906	906	906	0
66	20231031	175200	102766301	906	906	906	906	0
67	20231031	175100	102766301	906	906	906	906	0
68	20231031	175000	102766301	906	906	906	906	0
69	20231031	174900	102766301	906	906	906	906	0
70	20231031	174800	102766301	906	906	906	906	0
71	20231031	174700	102766301	906	906	906	906	0
72	20231031	174600	102766301	906	906	906	906	0
73	20231031	174500	102766301	906	906	906	906	0
74	20231031	174400	102766301	906	906	906	906	0
75	20231031	174300	102766301	906	906	906	906	0
76	20231031	174200	102766301	906	906	906	906	0
77	20231031	174100	102766301	906	906	906	906	0
78	20231031	174000	102766301	906	906	906	906	0
79	20231031	173900	102766301	906	906	906	906	0
80	20231031	173800	102766301	906	906	906	906	0
81	20231031	173700	102766301	906	906	906	906	0
82	20231031	173600	102766301	906	906	906	906	0
83	20231031	173500	102766301	906	906	906	906	0
84	20231031	173400	102766301	906	906	906	906	0
85	20231031	173300	102766301	906	906	906	906	0
86	20231031	173200	102766301	906	906	906	906	0
87	20231031	173100	102766301	906	906	906	906	0
88	20231031	173000	102766301	906	906	906	906	0
89	20231031	172900	102766301	906	906	906	906	0
90	20231031	172800	102766301	906	906	906	906	0
91	20231031	172700	102766301	906	906	906	906	0
92	20231031	172600	102766301	906	906	906	906	374
93	20231031	172500	102766301	906	906	906	906	0
94	20231031	172400	102766301	906	906	906	906	0
95	20231031	172300	102766301	906	906	906	906	0
96	20231031	172200	102766301	906	906	906	906	0
97	20231031	172100	102766301	906	906	906	906	0
98	20231031	172000	102766301	906	906	906	906	0
99	20231031	171900	102766301	906	906	906	906	0
100	20231031	171800	102766301	906	906	906	906	0
101	20231031	171700	102766301	906	906	906	906	0
102	20231031	171600	102766301	906	906	906	906	0
103	20231031	171500	102766301	906	906	906	906	0
104	20231031	171400	102766301	906	906	906	906	0
105	20231031	171300	102766301	906	906	906	906	0
106	20231031	171200	102766301	906	906	906	906	0
107	20231031	171100	102766301	906	906	906	906	0
108	20231031	171000	102766301	906	906	906	906	0
109	20231031	170900	102766301	906	906	906	906	0
110	20231031	170800	102766301	906	906	906	906	0
111	20231031	170700	102766301	906	906	906	906	0
112	20231031	170600	102766301	906	906	906	906	0
113	20231031	170500	102766301	906	906	906	906	0
114	20231031	170400	102766301	906	906	906	906	0
115	20231031	170300	102766301	906	906	906	906	0
116	20231031	170200	102766301	906	906	906	906	0
117	20231031	170100	102766301	906	906	906	906	0
118	20231031	170000	102766301	906	906	906	906	0
119	20231031	165900	102766301	906	906	906	906	0
120	20231031	165800	102766301	906	906	906	906	0
121	20231031	165700	102766301	906	906	906	906	0
122	20231031	165600	102766301	906	906	906	906	374
123	20231031	165500	102766301	906	906	906	906	0
124	20231031	165400	102766301	906	906	906	906	0
125	20231031	165300	102766301	906	906	906	906	0
126	20231031	165200	102766301	906	906	906	906	0
127	20231031	165100	102766301	906	906	906	906	0
128	20231031	165000	102766301	906	906	906	906	0
129	20231031	164900	102766301	906	906	906	906	0
130	20231031	164800	102766301	906	906	906	906	0
131	20231031	164700	102766301	906	906	906	906	0
132	20231031	164600	102766301	906	906	906	906	0
133	20231031	164500	102766301	906	906	906	906	0
134	20231031	164400	102766301	906	906	906	906	0
135	20231031	164300	102766301	906	906	906	906	0
136	20231031	164200	102766301	906	906	906	906	0
137	20231031	164100	102766301	906	906	906	906	0
138	20231031	164000	102766301	906	906	906	906	0
139	20231031	163900	102766301	906	906	906	906	0
140	20231031	163800	102766301	906	906	906	906	0
141	20231031	163700	102766301	906	906	906	906	0
142	20231031	163600	102766301	906	906	906	906	0
143	20231031	163500	102766301	906	906	906	906	0
144	20231031	163400	102766301	906	906	906	906	0
145	20231031	163300	102766301	906	906	906	906	0
146	20231031	163200	102766301	906	906	906	906	0
147	20231031	163100	102766301	906	906	906	906	0
148	20231031	163000	102766301	906	906	906	906	0
149	20231031	162900	102766301	906	906	906	906	0
150	20231031	162800	102766301	906	906	906	906	0
151	20231031	162700	102766301	906	906	906	906	0
152	20231031	162600	102766301	906	906	906	906	374
153	20231031	162500	102766301	906	906	906	906	0
154	20231031	162400	102766301	906	906	906	906	0
155	20231031	162300	102766301	906	906	906	906	0
156	20231031	162200	102766301	906	906	906	906	0
157	20231031	162100	102766301	906	906	906	906	0
158	20231031	162000	102766301	906	906	906	906	0
159	20231031	161900	102766301	906	906	906	906	0
160	20231031	161800	102766301	906	906	906	906	0
161	20231031	161700	102766301	906	906	906	906	0
162	20231031	161600	102766301	906	906	906	906	0
163	20231031	161500	102766301	906	906	906	906	0
164	20231031	161400	102766301	906	906	906	906	0
165	20231031	161300	102766301	906	906	906	906	0
166	20231031	161200	102766301	906	906	906	906	0
167	20231031	161100	102766301	906	906	906	906	0
168	20231031	161000	102766301	906	906	906	906	0
169	20231031	160900	102766301	906	906	906	906	0
170	20231031	160800	102766301	906	906	906	906	0
171	20231031	160700	102766301	906	906	906	906	0
172	20231031	160600	102766301	906	906	906	906	0
173	20231031	160500	102766301	906	906	906	906	0
174	20231031	160400	102766301	906	906	906	906	0
175	20231031	160300	102766301	906	906	906	906	0
176	20231031	160200	102766301	906	906	906	906	0
177	20231031	160100	102766301	906	906	906	906	0
178	20231031	160000	102766301	906	906	906	906	0
179	20231031	155900	102766301	906	906	906	906	0
180	20231031	155800	102766301	906	906	906	906	0
181	20231031	155700	102766301	906	906	906	906	0
182	20231031	155600	102766301	906	906	906	906	374
183	20231031	155500	102766301	906	906	906	906	0
184	20231031	155400	102766301	906	906	906	906	0
185	20231031	155300	102766301	906	906	906	906	0
186	20231031	155200	102766301	906	906	906	906	0
187	20231031	155100	102766301	906	906	906	906	0
188	20231031	155000	102766301	906	906	906	906	0
189	20231031	154900	102766301	906	906	906	906	0
190	20231031	154800	102766301	906	906	906	906	0
191	20231031	154700	102766301	906	906	906	906	0
192	20231031	154600	102766301	906	906	906	906	0
193	20231031	154500	102766301	906	906	906	906	0
194	20231031	154400	102766301	906	906	906	906	0
195	20231031	154300	102766301	906	906	906	906	0
196	20231031	154200	102766301	906	906	906	906	0
197	20231031	154100	102766301	906	906	906	906	0
198	20231031	154000	102766301	906	906	906	906	0
199	20231031	153900	102766301	906	906	906	906	0
200	20231031	153800	102766301	906	906	906	906	0
201	20231031	153700	102766301	906	906	906	906	0
202	20231031	153600	102766301	906	906	906	906	0
203	20231031	153500	102766301	906	906	906	906	0
204	20231031	153400	102766301	906	906	906	906	0
205	20231031	153300	102766301	906	906	906	906	0
206	20231031	153200	102766301	906	906	906	906	0
207	20231031	153100	102766301	906	906	906	906	0
208	20231031	153000	102766301	906	906	906	906	374
209	20231031	152900	102427457	896	896	896	896	0
210	20231031	152800	102427457	896	896	896	896	0
211	20231031	152700	102427457	896	896	896	896	0
212	20231031	152600	102427457	896	896	896	896	0
213	20231031	152500	102427457	896	896	896	896	0
214	20231031	152400	102427457	896	896	896	896	0
215	20231031	152300	102427457	896	896	896	896	0
216	20231031	152200	102427457	896	896	896	896	0
217	20231031	152100	102427457	896	896	896	896	0
218	20231031	152000	102427457	896	896	896	896	0
219	20231031	151900	102427457	896	902	902	896	10000
220	20231031	151800	93456331	903	902	903	902	72
221	20231031	151700	93391385	899	899	899	899	0
222	20231031	151600	93391385	899	900	900	899	5
223	20231031	151500	93386889	901	901	901	901	1
224	20231031	151400	93385988	902	902	902	902	1
225	20231031	151300	93385086	898	898	898	898	0
226	20231031	151200	93385086	898	898	898	898	0
227	20231031	151100	93385086	898	898	898	898	0
228	20231031	151000	93385086	898	898	898	898	0
229	20231031	150900	93385086	898	901	901	898	1000
230	20231031	150800	92486361	902	903	903	902	3
231	20231031	150700	92483654	903	903	904	903	7
232	20231031	150600	92477330	904	904	904	904	0
233	20231031	150500	92477330	904	904	904	904	0
234	20231031	150400	92477330	904	903	904	903	100
235	20231031	150300	92387022	903	899	903	899	124
236	20231031	150200	92275173	900	900	900	900	2111
237	20231031	150100	90375273	900	900	900	900	55
238	20231031	150000	90325773	899	899	899	899	1000
239	20231031	145900	89426773	898	898	898	898	0
240	20231031	145800	89426773	898	899	899	898	1129
241	20231031	145700	88411931	899	899	899	899	0
242	20231031	145600	88411931	899	899	899	899	0
243	20231031	145500	88411931	899	899	899	899	0
244	20231031	145400	88411931	899	899	899	899	0
245	20231031	145300	88411931	899	899	899	899	0
246	20231031	145200	88411931	899	899	899	899	1
247	20231031	145100	88411032	900	900	900	900	0
248	20231031	145000	88411032	900	900	900	900	0
249	20231031	144900	88411032	900	900	900	900	0
250	20231031	144800	88411032	900	900	900	900	0
251	20231031	144700	88411032	900	900	900	900	0
252	20231031	144600	88411032	900	900	900	900	500
253	20231031	144500	87961032	900	900	900	900	0
254	20231031	144400	87961032	900	900	900	900	0
255	20231031	144300	87961032	900	900	900	900	0
256	20231031	144200	87961032	900	900	900	900	0
257	20231031	144100	87961032	900	900	900	900	0
258	20231031	144000	87961032	900	900	900	900	0
259	20231031	143900	87961032	900	900	900	900	0
260	20231031	143800	87961032	900	900	900	900	0
261	20231031	143700	87961032	900	900	900	900	1
262	20231031	143600	87960132	899	899	899	899	0
263	20231031	143500	87960132	899	899	899	899	0
264	20231031	143400	87960132	899	899	899	899	0
265	20231031	143300	87960132	899	899	899	899	0
266	20231031	143200	87960132	899	899	899	899	0
267	20231031	143100	87960132	899	899	899	899	0
268	20231031	143000	87960132	899	899	899	899	0
269	20231031	142900	87960132	899	899	899	899	600
270	20231031	142800	87420732	902	902	902	902	0
271	20231031	142700	87420732	902	902	902	902	0
272	20231031	142600	87420732	902	902	902	902	0
273	20231031	142500	87420732	902	902	902	902	0
274	20231031	142400	87420732	902	902	902	902	0
275	20231031	142300	87420732	902	900	902	900	500
276	20231031	142200	86969974	898	898	898	898	0
277	20231031	142100	86969974	898	898	898	898	0
278	20231031	142000	86969974	898	898	898	898	0
279	20231031	141900	86969974	898	898	898	898	67
280	20231031	141800	86909808	898	898	898	898	5845
281	20231031	141700	81660998	900	900	900	900	0
282	20231031	141600	81660998	900	900	900	900	0
283	20231031	141500	81660998	900	900	900	900	0
284	20231031	141400	81660998	900	900	900	900	0
285	20231031	141300	81660998	900	900	900	900	0
286	20231031	141200	81660998	900	900	900	900	0
287	20231031	141100	81660998	900	900	900	900	0
288	20231031	141000	81660998	900	900	900	900	0
289	20231031	140900	81660998	900	900	900	900	0
290	20231031	140800	81660998	900	900	900	900	0
291	20231031	140700	81660998	900	899	900	898	1004
292	20231031	140600	80759370	900	899	900	899	51
293	20231031	140500	80713520	899	899	899	899	22
294	20231031	140400	80693742	901	901	901	901	0
295	20231031	140300	80693742	901	901	901	901	4
296	20231031	140200	80690138	902	902	904	902	333
297	20231031	140100	80389766	904	903	904	903	91
298	20231031	140000	80307572	902	902	902	902	867
299	20231031	135900	79525538	902	902	902	902	97
300	20231031	135800	79438044	902	902	902	902	0
301	20231031	135700	79438044	902	902	902	902	0
302	20231031	135600	79438044	902	902	902	902	0
303	20231031	135500	79438044	902	902	902	902	25
304	20231031	135400	79415494	898	898	898	898	0
305	20231031	135300	79415494	898	899	899	898	739
306	20231031	135200	78751852	902	904	904	898	3465
307	20231031	135100	75639466	904	904	904	904	0
308	20231031	135000	75639466	904	904	904	904	0
309	20231031	134900	75639466	904	904	904	904	0
310	20231031	134800	75639466	904	904	904	904	1340
311	20231031	134700	74428106	904	904	904	904	0
312	20231031	134600	74428106	904	904	904	904	0
313	20231031	134500	74428106	904	904	904	904	2
314	20231031	134400	74426298	901	901	901	901	15
315	20231031	134300	74412783	904	904	904	904	0
316	20231031	134200	74412783	904	904	904	904	0
317	20231031	134100	74412783	904	904	904	904	0
318	20231031	134000	74412783	904	904	904	904	1
319	20231031	133900	74411879	906	906	906	906	7
320	20231031	133800	74405537	907	902	907	902	200
321	20231031	133700	74224732	902	902	902	902	1
322	20231031	133600	74223830	899	899	899	899	0
323	20231031	133500	74223830	899	899	899	899	22
324	20231031	133400	74204052	899	901	901	899	4434
325	20231031	133300	70217251	901	901	901	901	0
326	20231031	133200	70217251	901	901	901	901	0
327	20231031	133100	70217251	901	901	901	901	0
328	20231031	133000	70217251	901	901	901	901	0
329	20231031	132900	70217251	901	901	901	901	0
330	20231031	132800	70217251	901	901	901	901	12
331	20231031	132700	70206439	903	903	903	903	0
332	20231031	132600	70206439	903	903	903	903	0
333	20231031	132500	70206439	903	903	903	903	0
334	20231031	132400	70206439	903	903	903	903	0
335	20231031	132300	70206439	903	903	903	903	0
336	20231031	132200	70206439	903	903	903	903	0
337	20231031	132100	70206439	903	903	903	903	0
338	20231031	132000	70206439	903	903	903	903	0
339	20231031	131900	70206439	903	903	903	903	0
340	20231031	131800	70206439	903	902	903	900	4501
341	20231031	131700	66155405	906	901	906	901	4
342	20231031	131600	66151791	902	902	902	902	50
343	20231031	131500	66106691	902	902	902	902	0
344	20231031	131400	66106691	902	902	902	902	0
345	20231031	131300	66106691	902	902	902	902	0
346	20231031	131200	66106691	902	902	902	902	0
347	20231031	131100	66106691	902	902	902	902	0
348	20231031	131000	66106691	902	902	902	902	0
349	20231031	130900	66106691	902	902	902	902	0
350	20231031	130800	66106691	902	902	902	902	0
351	20231031	130700	66106691	902	902	902	902	0
352	20231031	130600	66106691	902	902	902	902	0
353	20231031	130500	66106691	902	902	902	902	0
354	20231031	130400	66106691	902	902	902	902	0
355	20231031	130300	66106691	902	902	902	902	0
356	20231031	130200	66106691	902	902	902	902	0
357	20231031	130100	66106691	902	903	903	902	22
358	20231031	130000	66086826	909	909	909	909	0
359	20231031	125900	66086826	909	906	909	906	430
360	20231031	125800	65696057	906	906	906	906	0
361	20231031	125700	65696057	906	906	906	906	27
362	20231031	125600	65671595	905	905	905	905	28
363	20231031	125500	65646255	904	904	904	904	1
364	20231031	125400	65645351	901	901	901	901	0
365	20231031	125300	65645351	901	904	904	901	490
366	20231031	125200	65202697	904	904	904	904	12
367	20231031	125100	65191849	904	904	904	904	0
368	20231031	125000	65191849	904	904	904	904	0
369	20231031	124900	65191849	904	904	904	904	0
370	20231031	124800	65191849	904	904	904	904	8
371	20231031	124700	65184617	900	900	900	900	0
372	20231031	124600	65184617	900	900	900	900	0
373	20231031	124500	65184617	900	900	900	900	0
374	20231031	124400	65184617	900	900	900	900	0
375	20231031	124300	65184617	900	904	904	900	361
376	20231031	124200	64858706	905	904	905	904	9
377	20231031	124100	64850569	904	904	904	904	0
378	20231031	124000	64850569	904	904	904	904	0
379	20231031	123900	64850569	904	904	904	904	21
380	20231031	123800	64831585	904	904	904	904	1
381	20231031	123700	64830681	903	903	903	903	210
382	20231031	123600	64641051	903	903	903	903	8
383	20231031	123500	64633827	904	904	904	904	1
384	20231031	123400	64632923	905	905	905	905	0
385	20231031	123300	64632923	905	905	905	905	1
386	20231031	123200	64632018	904	904	904	904	30
387	20231031	123100	64604898	904	904	904	904	0
388	20231031	123000	64604898	904	904	904	904	29
389	20231031	122900	64578682	904	903	904	903	10
390	20231031	122800	64569651	903	903	903	903	0
391	20231031	122700	64569651	903	903	903	903	1
392	20231031	122600	64568748	904	903	904	903	38
393	20231031	122500	64534433	903	903	903	903	0
394	20231031	122400	64534433	903	903	903	903	0
395	20231031	122300	64534433	903	903	903	903	0
396	20231031	122200	64534433	903	903	903	903	0
397	20231031	122100	64534433	903	900	903	900	5712
398	20231031	122000	59393624	901	903	903	901	103
399	20231031	121900	59300818	901	901	901	901	0
400	20231031	121800	59300818	901	901	901	901	1
401	20231031	121700	59299917	901	901	901	901	0
402	20231031	121600	59299917	901	901	901	901	0
403	20231031	121500	59299917	901	901	901	901	0
404	20231031	121400	59299917	901	901	901	901	0
405	20231031	121300	59299917	901	901	901	901	0
406	20231031	121200	59299917	901	901	901	901	0
407	20231031	121100	59299917	901	901	901	901	0
408	20231031	121000	59299917	901	901	901	901	0
409	20231031	120900	59299917	901	902	902	901	109
410	20231031	120800	59201699	904	904	904	904	12
411	20231031	120700	59190851	904	903	908	901	210
412	20231031	120600	59001451	904	903	904	903	40
413	20231031	120500	58965313	912	912	912	912	0
414	20231031	120400	58965313	912	904	912	904	491
415	20231031	120300	58521239	905	913	913	905	178
416	20231031	120200	58360109	906	910	910	906	8
417	20231031	120100	58352848	911	913	913	911	3
418	20231031	120000	58350111	913	913	913	913	68
419	20231031	115900	58288027	913	912	913	912	1002
420	20231031	115800	57374202	914	914	914	914	0
421	20231031	115700	57374202	914	914	914	914	0
422	20231031	115600	57374202	914	907	914	907	10000
423	20231031	115500	48247443	907	907	907	907	1130
424	20231031	115400	47222533	907	907	907	907	3
425	20231031	115300	47219812	909	909	909	909	0
426	20231031	115200	47219812	909	903	910	903	20001
427	20231031	115100	29031083	903	903	903	903	0
428	20231031	115000	29031083	903	903	903	903	0
429	20231031	114900	29031083	903	903	903	903	0
430	20231031	114800	29031083	903	903	903	903	0
431	20231031	114700	29031083	903	903	903	903	0
432	20231031	114600	29031083	903	903	903	903	0
433	20231031	114500	29031083	903	903	903	903	20
434	20231031	114400	29013023	903	900	903	900	1348
435	20231031	114300	27799820	903	903	903	903	0
436	20231031	114200	27799820	903	903	903	903	0
437	20231031	114100	27799820	903	903	903	903	0
438	20231031	114000	27799820	903	903	903	903	270
439	20231031	113900	27556010	900	900	900	900	1000
440	20231031	113800	26656010	903	901	903	901	10
441	20231031	113700	26646988	900	900	900	900	0
442	20231031	113600	26646988	900	900	900	900	0
443	20231031	113500	26646988	900	900	900	900	0
444	20231031	113400	26646988	900	900	900	900	22
445	20231031	113300	26627188	900	900	900	900	2
446	20231031	113200	26625388	900	900	900	900	0
447	20231031	113100	26625388	900	900	900	900	0
448	20231031	113000	26625388	900	901	901	900	278
449	20231031	112900	26375159	900	901	901	900	801
450	20231031	112800	25654258	901	901	901	901	0
451	20231031	112700	25654258	901	901	901	901	0
452	20231031	112600	25654258	901	901	901	901	0
453	20231031	112500	25654258	901	901	901	901	0
454	20231031	112400	25654258	901	901	901	901	219
455	20231031	112300	25456939	902	902	902	902	0
456	20231031	112200	25456939	902	902	902	902	0
457	20231031	112100	25456939	902	902	902	902	0
458	20231031	112000	25456939	902	902	902	902	10
459	20231031	111900	25447919	905	905	905	905	0
460	20231031	111800	25447919	905	905	905	905	0
461	20231031	111700	25447919	905	905	905	905	0
462	20231031	111600	25447919	905	905	905	905	0
463	20231031	111500	25447919	905	905	905	905	0
464	20231031	111400	25447919	905	905	905	905	0
465	20231031	111300	25447919	905	905	905	905	0
466	20231031	111200	25447919	905	905	905	905	0
467	20231031	111100	25447919	905	904	905	904	19
468	20231031	111000	25430742	904	904	904	904	0
469	20231031	110900	25430742	904	904	904	904	0
470	20231031	110800	25430742	904	904	904	904	2
471	20231031	110700	25428934	901	903	903	901	450
472	20231031	110600	25023055	904	904	904	904	153
473	20231031	110500	24884743	904	904	904	904	0
474	20231031	110400	24884743	904	905	905	904	23
475	20231031	110300	24863950	905	905	905	905	0
476	20231031	110200	24863950	905	905	905	905	10
477	20231031	110100	24854900	905	905	905	905	0
478	20231031	110000	24854900	905	905	905	905	4
479	20231031	105900	24851280	908	908	908	908	0
480	20231031	105800	24851280	908	908	908	908	0
481	20231031	105700	24851280	908	908	908	908	0
482	20231031	105600	24851280	908	908	908	908	0
483	20231031	105500	24851280	908	908	908	908	0
484	20231031	105400	24851280	908	908	908	908	0
485	20231031	105300	24851280	908	908	908	908	0
486	20231031	105200	24851280	908	908	908	908	0
487	20231031	105100	24851280	908	906	908	905	22
488	20231031	105000	24831360	908	908	908	908	0
489	20231031	104900	24831360	908	908	908	908	0
490	20231031	104800	24831360	908	908	908	908	55
491	20231031	104700	24781420	908	908	908	908	31
492	20231031	104600	24753272	909	909	909	909	0
493	20231031	104500	24753272	909	909	909	909	0
494	20231031	104400	24753272	909	904	909	904	11
495	20231031	104300	24743323	909	909	909	909	12
496	20231031	104200	24732415	909	909	909	909	0
497	20231031	104100	24732415	909	909	909	909	0
498	20231031	104000	24732415	909	909	909	909	0
499	20231031	103900	24732415	909	909	909	909	220
500	20231031	103800	24532435	909	904	909	904	91
501	20231031	103700	24450166	904	904	904	904	0
502	20231031	103600	24450166	904	904	904	904	2
503	20231031	103500	24448358	904	904	904	904	0
504	20231031	103400	24448358	904	904	904	904	22
505	20231031	103300	24428470	909	909	909	909	11
506	20231031	103200	24418471	909	909	909	909	10
507	20231031	103100	24409381	904	908	909	904	190
508	20231031	103000	24237465	909	909	909	909	0
509	20231031	102900	24237465	909	909	909	909	0
510	20231031	102800	24237465	909	909	909	909	0
511	20231031	102700	24237465	909	909	909	909	12
512	20231031	102600	24226557	909	909	909	909	0
513	20231031	102500	24226557	909	909	909	909	50
514	20231031	102400	24181107	910	908	910	908	1220
515	20231031	102300	23072103	908	908	908	908	103
516	20231031	102200	22978579	910	910	910	910	0
517	20231031	102100	22978579	910	908	910	907	401
518	20231031	102000	22614269	910	907	910	907	1200
519	20231031	101900	21524388	907	907	907	907	154
520	20231031	101800	21384710	907	906	907	906	293
521	20231031	101700	21119171	908	908	908	908	0
522	20231031	101600	21119171	908	908	908	908	0
523	20231031	101500	21119171	908	907	908	907	621
524	20231031	101400	20555824	906	906	906	906	8
525	20231031	101300	20548576	906	906	906	906	30
526	20231031	101200	20521396	907	906	907	906	555
527	20231031	101100	20018031	907	907	907	907	0
528	20231031	101000	20018031	907	904	907	904	150
529	20231031	100900	19882257	904	904	904	904	0
530	20231031	100800	19882257	904	904	904	904	0
531	20231031	100700	19882257	904	903	904	903	56
532	20231031	100600	19831673	902	902	902	902	44
533	20231031	100500	19791985	900	900	900	900	435
534	20231031	100400	19400485	900	900	900	899	167
535	20231031	100300	19250207	900	902	902	900	3102
536	20231031	100200	16452407	902	902	902	902	0
537	20231031	100100	16452407	902	902	902	902	4
538	20231031	100000	16448799	901	903	903	901	142
539	20231031	095900	16320853	902	904	904	902	120
540	20231031	095800	16212413	906	904	906	904	177
541	20231031	095700	16052141	905	905	905	905	0
542	20231031	095600	16052141	905	903	905	903	220
543	20231031	095500	15853161	900	900	900	900	0
544	20231031	095400	15853161	900	900	900	900	2
545	20231031	095300	15851361	900	900	900	900	0
546	20231031	095200	15851361	900	900	900	900	0
547	20231031	095100	15851361	900	900	900	900	0
548	20231031	095000	15851361	900	900	900	900	628
549	20231031	094900	15286161	900	900	900	900	1
550	20231031	094800	15285261	903	903	903	903	2
551	20231031	094700	15283455	900	900	900	900	26
552	20231031	094600	15260055	903	903	903	903	0
553	20231031	094500	15260055	903	903	903	903	0
554	20231031	094400	15260055	903	902	903	899	1040
555	20231031	094300	14324655	906	906	906	906	0
556	20231031	094200	14324655	906	903	906	903	146
557	20231031	094100	14192804	907	907	907	907	0
558	20231031	094000	14192804	907	907	907	907	2
559	20231031	093900	14190990	904	906	906	904	324
560	20231031	093800	13898090	908	907	908	906	277
561	20231031	093700	13646687	908	907	908	906	407
562	20231031	093600	13277940	908	908	908	906	39
563	20231031	093500	13242596	906	906	908	906	86
564	20231031	093400	13164678	908	906	908	905	480
565	20231031	093300	12729521	907	907	907	905	57
566	20231031	093200	12677914	907	907	907	907	16
567	20231031	093100	12663402	907	907	907	907	0
568	20231031	093000	12663402	907	907	907	907	0
569	20231031	092900	12663402	907	907	907	907	0
570	20231031	092800	12663402	907	904	907	904	51
571	20231031	092700	12617269	908	903	908	902	614
572	20231031	092600	12060622	907	903	907	903	304
573	20231031	092500	11785404	899	903	903	899	859
574	20231031	092400	11011230	903	903	903	903	119
575	20231031	092300	10903773	901	904	904	901	495
576	20231031	092200	10457224	903	904	904	903	70
577	20231031	092100	10393987	904	904	904	904	73
578	20231031	092000	10327995	905	905	905	905	11
579	20231031	091900	10318040	904	904	905	904	530
580	20231031	091800	9838890	903	904	904	903	692
581	20231031	091700	9213814	901	905	906	901	1776
582	20231031	091600	7608841	905	905	905	904	1270
583	20231031	091500	6459583	904	906	906	904	639
584	20231031	091400	5881367	905	904	906	904	100
585	20231031	091300	5790964	906	906	906	903	611
586	20231031	091200	5238516	905	905	905	905	100
587	20231031	091100	5148016	907	905	907	905	117
588	20231031	091000	5042105	903	905	905	903	379
589	20231031	090900	4699428	907	905	907	903	1083
590	20231031	090800	3720900	908	908	908	904	151
591	20231031	090700	3584384	904	905	905	904	153
592	20231031	090600	3446052	908	908	908	908	1
593	20231031	090500	3445144	902	910	910	901	2084
594	20231031	090400	1564598	912	912	912	912	0
595	20231031	090300	1564598	912	910	912	910	13
596	20231031	090200	1552745	912	904	914	902	1681
597	20231031	090100	33357	901	903	903	901	13
598	20231031	090000	21624	901	901	901	901	24