KissMeData/008600/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	185100	55083572	457	457	457	457	3741
3	20231031	185000	55083572	457	457	457	457	0
4	20231031	184900	55083572	457	457	457	457	0
5	20231031	184800	55083572	457	457	457	457	0
6	20231031	184700	55083572	457	457	457	457	0
7	20231031	184600	55083572	457	457	457	457	0
8	20231031	184500	55083572	457	457	457	457	0
9	20231031	184400	55083572	457	457	457	457	0
10	20231031	184300	55083572	457	457	457	457	0
11	20231031	184200	55083572	457	457	457	457	0
12	20231031	184100	55083572	457	457	457	457	0
13	20231031	184000	55083572	457	457	457	457	0
14	20231031	183900	55083572	457	457	457	457	0
15	20231031	183800	55083572	457	457	457	457	0
16	20231031	183700	55083572	457	457	457	457	0
17	20231031	183600	55083572	457	457	457	457	0
18	20231031	183500	55083572	457	457	457	457	0
19	20231031	183400	55083572	457	457	457	457	0
20	20231031	183300	55083572	457	457	457	457	0
21	20231031	183200	55083572	457	457	457	457	0
22	20231031	183100	55083572	457	457	457	457	0
23	20231031	183000	55083572	457	457	457	457	0
24	20231031	182900	55083572	457	457	457	457	0
25	20231031	182800	55083572	457	457	457	457	0
26	20231031	182700	55083572	457	457	457	457	0
27	20231031	182600	55083572	457	457	457	457	0
28	20231031	182500	55083572	457	457	457	457	0
29	20231031	182400	55083572	457	457	457	457	0
30	20231031	182300	55083572	457	457	457	457	0
31	20231031	182200	55083572	457	457	457	457	0
32	20231031	182100	55083572	457	457	457	457	3741
33	20231031	182000	55083572	457	457	457	457	0
34	20231031	181900	55083572	457	457	457	457	0
35	20231031	181800	55083572	457	457	457	457	0
36	20231031	181700	55083572	457	457	457	457	0
37	20231031	181600	55083572	457	457	457	457	0
38	20231031	181500	55083572	457	457	457	457	0
39	20231031	181400	55083572	457	457	457	457	0
40	20231031	181300	55083572	457	457	457	457	0
41	20231031	181200	55083572	457	457	457	457	0
42	20231031	181100	55083572	457	457	457	457	0
43	20231031	181000	55083572	457	457	457	457	0
44	20231031	180900	55083572	457	457	457	457	0
45	20231031	180800	55083572	457	457	457	457	0
46	20231031	180700	55083572	457	457	457	457	0
47	20231031	180600	55083572	457	457	457	457	0
48	20231031	180500	55083572	457	457	457	457	0
49	20231031	180400	55083572	457	457	457	457	0
50	20231031	180300	55083572	457	457	457	457	0
51	20231031	180200	55083572	457	457	457	457	0
52	20231031	180100	55083572	457	457	457	457	0
53	20231031	180000	55083572	457	457	457	457	0
54	20231031	175900	55083572	457	457	457	457	0
55	20231031	175800	55083572	457	457	457	457	0
56	20231031	175700	55083572	457	457	457	457	0
57	20231031	175600	55083572	457	457	457	457	0
58	20231031	175500	55083572	457	457	457	457	0
59	20231031	175400	55083572	457	457	457	457	0
60	20231031	175300	55083572	457	457	457	457	0
61	20231031	175200	55083572	457	457	457	457	0
62	20231031	175100	55083572	457	457	457	457	3741
63	20231031	175000	55083572	457	457	457	457	0
64	20231031	174900	55083572	457	457	457	457	0
65	20231031	174800	55083572	457	457	457	457	0
66	20231031	174700	55083572	457	457	457	457	0
67	20231031	174600	55083572	457	457	457	457	0
68	20231031	174500	55083572	457	457	457	457	0
69	20231031	174400	55083572	457	457	457	457	0
70	20231031	174300	55083572	457	457	457	457	0
71	20231031	174200	55083572	457	457	457	457	0
72	20231031	174100	55083572	457	457	457	457	0
73	20231031	174000	55083572	457	457	457	457	0
74	20231031	173900	55083572	457	457	457	457	0
75	20231031	173800	55083572	457	457	457	457	0
76	20231031	173700	55083572	457	457	457	457	0
77	20231031	173600	55083572	457	457	457	457	0
78	20231031	173500	55083572	457	457	457	457	0
79	20231031	173400	55083572	457	457	457	457	0
80	20231031	173300	55083572	457	457	457	457	0
81	20231031	173200	55083572	457	457	457	457	0
82	20231031	173100	55083572	457	457	457	457	0
83	20231031	173000	55083572	457	457	457	457	0
84	20231031	172900	55083572	457	457	457	457	0
85	20231031	172800	55083572	457	457	457	457	0
86	20231031	172700	55083572	457	457	457	457	0
87	20231031	172600	55083572	457	457	457	457	0
88	20231031	172500	55083572	457	457	457	457	0
89	20231031	172400	55083572	457	457	457	457	0
90	20231031	172300	55083572	457	457	457	457	0
91	20231031	172200	55083572	457	457	457	457	0
92	20231031	172100	55083572	457	457	457	457	3741
93	20231031	172000	55083572	457	457	457	457	0
94	20231031	171900	55083572	457	457	457	457	0
95	20231031	171800	55083572	457	457	457	457	0
96	20231031	171700	55083572	457	457	457	457	0
97	20231031	171600	55083572	457	457	457	457	0
98	20231031	171500	55083572	457	457	457	457	0
99	20231031	171400	55083572	457	457	457	457	0
100	20231031	171300	55083572	457	457	457	457	0
101	20231031	171200	55083572	457	457	457	457	0
102	20231031	171100	55083572	457	457	457	457	0
103	20231031	171000	55083572	457	457	457	457	0
104	20231031	170900	55083572	457	457	457	457	0
105	20231031	170800	55083572	457	457	457	457	0
106	20231031	170700	55083572	457	457	457	457	0
107	20231031	170600	55083572	457	457	457	457	0
108	20231031	170500	55083572	457	457	457	457	0
109	20231031	170400	55083572	457	457	457	457	0
110	20231031	170300	55083572	457	457	457	457	0
111	20231031	170200	55083572	457	457	457	457	0
112	20231031	170100	55083572	457	457	457	457	0
113	20231031	170000	55083572	457	457	457	457	0
114	20231031	165900	55083572	457	457	457	457	0
115	20231031	165800	55083572	457	457	457	457	0
116	20231031	165700	55083572	457	457	457	457	0
117	20231031	165600	55083572	457	457	457	457	0
118	20231031	165500	55083572	457	457	457	457	0
119	20231031	165400	55083572	457	457	457	457	0
120	20231031	165300	55083572	457	457	457	457	0
121	20231031	165200	55083572	457	457	457	457	0
122	20231031	165100	55083572	457	457	457	457	3741
123	20231031	165000	55083572	457	457	457	457	0
124	20231031	164900	55083572	457	457	457	457	0
125	20231031	164800	55083572	457	457	457	457	0
126	20231031	164700	55083572	457	457	457	457	0
127	20231031	164600	55083572	457	457	457	457	0
128	20231031	164500	55083572	457	457	457	457	0
129	20231031	164400	55083572	457	457	457	457	0
130	20231031	164300	55083572	457	457	457	457	0
131	20231031	164200	55083572	457	457	457	457	0
132	20231031	164100	55083572	457	457	457	457	0
133	20231031	164000	55083572	457	457	457	457	0
134	20231031	163900	55083572	457	457	457	457	0
135	20231031	163800	55083572	457	457	457	457	0
136	20231031	163700	55083572	457	457	457	457	0
137	20231031	163600	55083572	457	457	457	457	0
138	20231031	163500	55083572	457	457	457	457	0
139	20231031	163400	55083572	457	457	457	457	0
140	20231031	163300	55083572	457	457	457	457	0
141	20231031	163200	55083572	457	457	457	457	0
142	20231031	163100	55083572	457	457	457	457	0
143	20231031	163000	55083572	457	457	457	457	0
144	20231031	162900	55083572	457	457	457	457	0
145	20231031	162800	55083572	457	457	457	457	0
146	20231031	162700	55083572	457	457	457	457	0
147	20231031	162600	55083572	457	457	457	457	0
148	20231031	162500	55083572	457	457	457	457	0
149	20231031	162400	55083572	457	457	457	457	0
150	20231031	162300	55083572	457	457	457	457	0
151	20231031	162200	55083572	457	457	457	457	0
152	20231031	162100	55083572	457	457	457	457	3741
153	20231031	162000	55083572	457	457	457	457	0
154	20231031	161900	55083572	457	457	457	457	0
155	20231031	161800	55083572	457	457	457	457	0
156	20231031	161700	55083572	457	457	457	457	0
157	20231031	161600	55083572	457	457	457	457	0
158	20231031	161500	55083572	457	457	457	457	0
159	20231031	161400	55083572	457	457	457	457	0
160	20231031	161300	55083572	457	457	457	457	0
161	20231031	161200	55083572	457	457	457	457	0
162	20231031	161100	55083572	457	457	457	457	0
163	20231031	161000	55083572	457	457	457	457	0
164	20231031	160900	55083572	457	457	457	457	0
165	20231031	160800	55083572	457	457	457	457	0
166	20231031	160700	55083572	457	457	457	457	0
167	20231031	160600	55083572	457	457	457	457	0
168	20231031	160500	55083572	457	457	457	457	0
169	20231031	160400	55083572	457	457	457	457	0
170	20231031	160300	55083572	457	457	457	457	0
171	20231031	160200	55083572	457	457	457	457	0
172	20231031	160100	55083572	457	457	457	457	0
173	20231031	160000	55083572	457	457	457	457	0
174	20231031	155900	55083572	457	457	457	457	0
175	20231031	155800	55083572	457	457	457	457	0
176	20231031	155700	55083572	457	457	457	457	0
177	20231031	155600	55083572	457	457	457	457	0
178	20231031	155500	55083572	457	457	457	457	0
179	20231031	155400	55083572	457	457	457	457	0
180	20231031	155300	55083572	457	457	457	457	0
181	20231031	155200	55083572	457	457	457	457	0
182	20231031	155100	55083572	457	457	457	457	3741
183	20231031	155000	55083572	457	457	457	457	0
184	20231031	154900	55083572	457	457	457	457	0
185	20231031	154800	55083572	457	457	457	457	0
186	20231031	154700	55083572	457	457	457	457	0
187	20231031	154600	55083572	457	457	457	457	0
188	20231031	154500	55083572	457	457	457	457	0
189	20231031	154400	55083572	457	457	457	457	0
190	20231031	154300	55083572	457	457	457	457	0
191	20231031	154200	55083572	457	457	457	457	0
192	20231031	154100	55083572	457	457	457	457	0
193	20231031	154000	55083572	457	457	457	457	0
194	20231031	153900	55083572	457	457	457	457	0
195	20231031	153800	55083572	457	457	457	457	0
196	20231031	153700	55083572	457	457	457	457	0
197	20231031	153600	55083572	457	457	457	457	0
198	20231031	153500	55083572	457	457	457	457	0
199	20231031	153400	55083572	457	457	457	457	0
200	20231031	153300	55083572	457	457	457	457	0
201	20231031	153200	55083572	457	457	457	457	0
202	20231031	153100	55083572	457	457	457	457	0
203	20231031	153000	55083572	457	457	457	457	3741
204	20231031	152900	53373935	458	458	458	458	0
205	20231031	152800	53373935	458	458	458	458	0
206	20231031	152700	53373935	458	458	458	458	0
207	20231031	152600	53373935	458	458	458	458	0
208	20231031	152500	53373935	458	458	458	458	0
209	20231031	152400	53373935	458	458	458	458	0
210	20231031	152300	53373935	458	458	458	458	0
211	20231031	152200	53373935	458	458	458	458	0
212	20231031	152100	53373935	458	458	458	458	0
213	20231031	152000	53373935	458	458	458	458	0
214	20231031	151900	53373935	458	458	458	458	0
215	20231031	151800	53373935	458	458	458	458	0
216	20231031	151700	53373935	458	458	458	458	0
217	20231031	151600	53373935	458	458	458	458	0
218	20231031	151500	53373935	458	458	458	458	0
219	20231031	151400	53373935	458	458	458	458	0
220	20231031	151300	53373935	458	457	458	457	206
221	20231031	151200	53279745	457	459	459	457	282
222	20231031	151100	53150713	459	458	459	458	877
223	20231031	151000	52749027	457	457	457	457	201
224	20231031	150900	52657170	457	457	457	457	0
225	20231031	150800	52657170	457	457	457	457	200
226	20231031	150700	52565770	458	458	458	458	0
227	20231031	150600	52565770	458	458	458	458	114
228	20231031	150500	52513558	458	458	458	458	166
229	20231031	150400	52437530	458	458	458	458	0
230	20231031	150300	52437530	458	458	458	458	213
231	20231031	150200	52339976	458	458	458	458	0
232	20231031	150100	52339976	458	459	459	458	51
233	20231031	150000	52316617	459	459	459	459	0
234	20231031	145900	52316617	459	459	459	459	0
235	20231031	145800	52316617	459	459	459	459	10
236	20231031	145700	52312027	459	457	459	457	43
237	20231031	145600	52292374	457	459	459	457	192
238	20231031	145500	52204561	459	459	459	459	950
239	20231031	145400	51768511	461	461	461	461	0
240	20231031	145300	51768511	461	461	461	461	0
241	20231031	145200	51768511	461	461	461	461	100
242	20231031	145100	51722411	461	461	461	461	100
243	20231031	145000	51676311	461	461	461	461	109
244	20231031	144900	51626062	461	461	461	461	1
245	20231031	144800	51625601	460	460	460	460	531
246	20231031	144700	51381341	458	458	458	458	200
247	20231031	144600	51289741	460	460	460	460	0
248	20231031	144500	51289741	460	460	460	460	0
249	20231031	144400	51289741	460	460	460	460	100
250	20231031	144300	51243741	460	460	460	460	400
251	20231031	144200	51059741	455	455	455	455	0
252	20231031	144100	51059741	455	458	458	455	10000
253	20231031	144000	46490348	458	460	460	458	8763
254	20231031	143900	42467677	462	462	462	462	0
255	20231031	143800	42467677	462	462	462	462	35
256	20231031	143700	42451507	464	464	464	464	0
257	20231031	143600	42451507	464	464	464	464	0
258	20231031	143500	42451507	464	464	464	464	0
259	20231031	143400	42451507	464	464	464	464	0
260	20231031	143300	42451507	464	464	464	464	0
261	20231031	143200	42451507	464	464	464	464	0
262	20231031	143100	42451507	464	464	464	464	0
263	20231031	143000	42451507	464	464	464	464	0
264	20231031	142900	42451507	464	464	464	464	0
265	20231031	142800	42451507	464	464	464	464	0
266	20231031	142700	42451507	464	464	464	464	0
267	20231031	142600	42451507	464	464	464	464	0
268	20231031	142500	42451507	464	464	464	464	1
269	20231031	142400	42451043	460	460	460	460	0
270	20231031	142300	42451043	460	460	460	460	0
271	20231031	142200	42451043	460	460	460	460	0
272	20231031	142100	42451043	460	460	460	460	0
273	20231031	142000	42451043	460	460	460	460	1
274	20231031	141900	42450583	460	460	460	460	1201
275	20231031	141800	41898123	464	464	464	464	0
276	20231031	141700	41898123	464	464	464	464	0
277	20231031	141600	41898123	464	464	464	464	1
278	20231031	141500	41897659	459	459	459	459	1
279	20231031	141400	41897200	459	459	459	459	0
280	20231031	141300	41897200	459	459	459	459	0
281	20231031	141200	41897200	459	459	459	459	0
282	20231031	141100	41897200	459	459	459	459	0
283	20231031	141000	41897200	459	461	461	459	3000
284	20231031	140900	40517794	460	460	460	460	0
285	20231031	140800	40517794	460	460	460	460	0
286	20231031	140700	40517794	460	460	460	460	0
287	20231031	140600	40517794	460	463	463	460	20427
288	20231031	140500	31097815	467	467	467	467	0
289	20231031	140400	31097815	467	467	467	467	1
290	20231031	140300	31097348	464	464	464	464	2214
291	20231031	140200	30070052	464	464	464	464	0
292	20231031	140100	30070052	464	464	464	464	0
293	20231031	140000	30070052	464	464	464	464	0
294	20231031	135900	30070052	464	464	464	464	0
295	20231031	135800	30070052	464	466	466	464	6273
296	20231031	135700	27157189	466	466	466	466	0
297	20231031	135600	27157189	466	466	466	466	0
298	20231031	135500	27157189	466	466	466	466	0
299	20231031	135400	27157189	466	466	466	466	0
300	20231031	135300	27157189	466	467	467	466	124
301	20231031	135200	27099282	469	469	469	469	0
302	20231031	135100	27099282	469	469	469	469	0
303	20231031	135000	27099282	469	469	469	469	0
304	20231031	134900	27099282	469	469	469	469	0
305	20231031	134800	27099282	469	469	469	469	0
306	20231031	134700	27099282	469	469	469	469	0
307	20231031	134600	27099282	469	469	469	469	0
308	20231031	134500	27099282	469	469	469	469	0
309	20231031	134400	27099282	469	469	469	469	1
310	20231031	134300	27098813	469	469	469	469	0
311	20231031	134200	27098813	469	469	469	469	0
312	20231031	134100	27098813	469	469	469	469	0
313	20231031	134000	27098813	469	469	469	469	0
314	20231031	133900	27098813	469	469	469	469	0
315	20231031	133800	27098813	469	469	469	469	1
316	20231031	133700	27098344	469	469	469	469	0
317	20231031	133600	27098344	469	469	469	469	0
318	20231031	133500	27098344	469	469	469	469	0
319	20231031	133400	27098344	469	469	469	469	0
320	20231031	133300	27098344	469	469	469	469	0
321	20231031	133200	27098344	469	469	469	469	0
322	20231031	133100	27098344	469	469	469	469	0
323	20231031	133000	27098344	469	469	469	469	0
324	20231031	132900	27098344	469	469	469	469	1
325	20231031	132800	27097875	467	467	467	467	20
326	20231031	132700	27088535	467	467	467	467	51
327	20231031	132600	27064718	469	469	469	469	0
328	20231031	132500	27064718	469	469	469	469	0
329	20231031	132400	27064718	469	469	469	469	0
330	20231031	132300	27064718	469	469	469	469	1
331	20231031	132200	27064249	469	469	469	469	0
332	20231031	132100	27064249	469	469	469	469	0
333	20231031	132000	27064249	469	469	469	469	0
334	20231031	131900	27064249	469	469	469	469	0
335	20231031	131800	27064249	469	469	469	469	0
336	20231031	131700	27064249	469	469	469	469	0
337	20231031	131600	27064249	469	469	469	469	0
338	20231031	131500	27064249	469	469	469	469	0
339	20231031	131400	27064249	469	469	469	469	0
340	20231031	131300	27064249	469	469	469	469	0
341	20231031	131200	27064249	469	469	469	469	0
342	20231031	131100	27064249	469	469	469	469	0
343	20231031	131000	27064249	469	469	469	469	0
344	20231031	130900	27064249	469	469	469	469	0
345	20231031	130800	27064249	469	469	469	469	0
346	20231031	130700	27064249	469	469	469	469	0
347	20231031	130600	27064249	469	469	469	469	0
348	20231031	130500	27064249	469	469	469	469	0
349	20231031	130400	27064249	469	469	469	469	0
350	20231031	130300	27064249	469	469	469	469	0
351	20231031	130200	27064249	469	469	469	469	0
352	20231031	130100	27064249	469	469	469	469	0
353	20231031	130000	27064249	469	469	469	469	0
354	20231031	125900	27064249	469	469	469	469	0
355	20231031	125800	27064249	469	468	469	468	100
356	20231031	125700	27017358	469	469	469	469	0
357	20231031	125600	27017358	469	469	469	469	0
358	20231031	125500	27017358	469	469	469	469	0
359	20231031	125400	27017358	469	469	469	469	1
360	20231031	125300	27016889	465	465	465	465	0
361	20231031	125200	27016889	465	465	465	465	0
362	20231031	125100	27016889	465	465	465	465	0
363	20231031	125000	27016889	465	465	465	465	1
364	20231031	124900	27016424	465	465	465	465	0
365	20231031	124800	27016424	465	465	465	465	0
366	20231031	124700	27016424	465	465	465	465	1
367	20231031	124600	27015959	465	465	465	465	0
368	20231031	124500	27015959	465	465	465	465	0
369	20231031	124400	27015959	465	465	465	465	0
370	20231031	124300	27015959	465	465	465	465	0
371	20231031	124200	27015959	465	465	465	465	10
372	20231031	124100	27011309	469	469	469	469	0
373	20231031	124000	27011309	469	469	469	469	0
374	20231031	123900	27011309	469	469	469	469	0
375	20231031	123800	27011309	469	469	469	469	0
376	20231031	123700	27011309	469	469	469	469	0
377	20231031	123600	27011309	469	469	469	469	0
378	20231031	123500	27011309	469	469	469	469	0
379	20231031	123400	27011309	469	469	469	469	28
380	20231031	123300	26998177	469	469	469	469	0
381	20231031	123200	26998177	469	469	469	469	0
382	20231031	123100	26998177	469	469	469	469	0
383	20231031	123000	26998177	469	469	469	469	0
384	20231031	122900	26998177	469	469	469	469	0
385	20231031	122800	26998177	469	469	469	469	0
386	20231031	122700	26998177	469	469	469	469	0
387	20231031	122600	26998177	469	469	469	469	0
388	20231031	122500	26998177	469	469	469	469	0
389	20231031	122400	26998177	469	469	469	469	0
390	20231031	122300	26998177	469	469	469	469	0
391	20231031	122200	26998177	469	469	469	469	0
392	20231031	122100	26998177	469	469	469	469	0
393	20231031	122000	26998177	469	469	469	469	0
394	20231031	121900	26998177	469	469	469	469	100
395	20231031	121800	26951277	469	469	469	469	0
396	20231031	121700	26951277	469	469	469	469	0
397	20231031	121600	26951277	469	469	469	469	0
398	20231031	121500	26951277	469	469	469	469	0
399	20231031	121400	26951277	469	469	469	469	8
400	20231031	121300	26947525	469	469	469	469	0
401	20231031	121200	26947525	469	469	469	469	0
402	20231031	121100	26947525	469	469	469	469	0
403	20231031	121000	26947525	469	469	469	469	0
404	20231031	120900	26947525	469	469	469	469	0
405	20231031	120800	26947525	469	469	469	469	0
406	20231031	120700	26947525	469	469	469	469	1
407	20231031	120600	26947056	465	465	465	465	0
408	20231031	120500	26947056	465	465	465	465	0
409	20231031	120400	26947056	465	465	465	465	0
410	20231031	120300	26947056	465	465	465	465	0
411	20231031	120200	26947056	465	465	465	465	0
412	20231031	120100	26947056	465	465	465	465	0
413	20231031	120000	26947056	465	465	465	465	0
414	20231031	115900	26947056	465	465	465	465	0
415	20231031	115800	26947056	465	467	467	465	3014
416	20231031	115700	25542512	468	468	468	468	0
417	20231031	115600	25542512	468	468	468	468	0
418	20231031	115500	25542512	468	468	468	468	0
419	20231031	115400	25542512	468	468	468	468	0
420	20231031	115300	25542512	468	468	468	468	47
421	20231031	115200	25520516	467	467	467	467	0
422	20231031	115100	25520516	467	467	467	467	0
423	20231031	115000	25520516	467	467	467	467	1
424	20231031	114900	25520049	469	469	469	469	0
425	20231031	114800	25520049	469	469	469	469	0
426	20231031	114700	25520049	469	469	469	469	0
427	20231031	114600	25520049	469	469	469	469	1
428	20231031	114500	25519580	468	468	468	468	0
429	20231031	114400	25519580	468	468	468	468	0
430	20231031	114300	25519580	468	468	468	468	0
431	20231031	114200	25519580	468	468	468	468	109
432	20231031	114100	25468568	469	469	469	469	0
433	20231031	114000	25468568	469	469	469	469	36
434	20231031	113900	25451684	469	469	469	469	79
435	20231031	113800	25414633	468	468	468	468	201
436	20231031	113700	25320565	468	468	468	468	18
437	20231031	113600	25312141	468	468	468	468	0
438	20231031	113500	25312141	468	468	468	468	2
439	20231031	113400	25311205	468	468	468	468	0
440	20231031	113300	25311205	468	468	468	468	0
441	20231031	113200	25311205	468	468	468	468	0
442	20231031	113100	25311205	468	470	470	468	4809
443	20231031	113000	23060591	470	470	470	470	746
444	20231031	112900	22709971	470	470	470	470	0
445	20231031	112800	22709971	470	470	470	470	0
446	20231031	112700	22709971	470	470	470	470	0
447	20231031	112600	22709971	470	470	470	470	1
448	20231031	112500	22709501	468	468	468	468	5193
449	20231031	112400	20279177	468	468	468	468	0
450	20231031	112300	20279177	468	468	468	468	0
451	20231031	112200	20279177	468	468	468	468	500
452	20231031	112100	20045177	468	468	468	468	1670
453	20231031	112000	19263617	467	467	467	467	0
454	20231031	111900	19263617	467	467	467	467	0
455	20231031	111800	19263617	467	467	467	467	0
456	20231031	111700	19263617	467	467	467	467	0
457	20231031	111600	19263617	467	467	467	467	0
458	20231031	111500	19263617	467	467	467	467	0
459	20231031	111400	19263617	467	467	467	467	0
460	20231031	111300	19263617	467	467	467	467	0
461	20231031	111200	19263617	467	467	467	467	0
462	20231031	111100	19263617	467	467	467	467	0
463	20231031	111000	19263617	467	467	467	467	1
464	20231031	110900	19263150	468	468	468	468	2
465	20231031	110800	19262214	468	468	468	468	0
466	20231031	110700	19262214	468	468	468	468	0
467	20231031	110600	19262214	468	468	468	468	0
468	20231031	110500	19262214	468	468	468	468	0
469	20231031	110400	19262214	468	468	468	468	0
470	20231031	110300	19262214	468	468	468	468	16018
471	20231031	110200	11765790	467	467	467	467	111
472	20231031	110100	11713953	467	467	467	467	0
473	20231031	110000	11713953	467	467	467	467	0
474	20231031	105900	11713953	467	467	467	467	0
475	20231031	105800	11713953	467	467	467	467	0
476	20231031	105700	11713953	467	467	467	467	0
477	20231031	105600	11713953	467	467	467	467	3
478	20231031	105500	11712552	467	467	467	467	0
479	20231031	105400	11712552	467	467	467	467	0
480	20231031	105300	11712552	467	467	467	467	0
481	20231031	105200	11712552	467	467	467	467	0
482	20231031	105100	11712552	467	467	467	467	0
483	20231031	105000	11712552	467	467	467	467	1
484	20231031	104900	11712085	468	468	468	468	78
485	20231031	104800	11675581	468	468	468	468	0
486	20231031	104700	11675581	468	468	468	468	1
487	20231031	104600	11675113	468	468	468	468	1
488	20231031	104500	11674645	464	464	464	464	0
489	20231031	104400	11674645	464	464	464	464	1937
490	20231031	104300	10775877	465	465	465	465	0
491	20231031	104200	10775877	465	465	465	465	0
492	20231031	104100	10775877	465	465	465	465	9
493	20231031	104000	10771692	465	465	465	465	2
494	20231031	103900	10770762	465	465	465	465	3
495	20231031	103800	10769367	465	465	465	465	1
496	20231031	103700	10768902	465	465	465	465	216
497	20231031	103600	10668462	464	465	465	464	2184
498	20231031	103500	9652903	465	467	467	465	155
499	20231031	103400	9580726	468	468	468	468	0
500	20231031	103300	9580726	468	468	468	468	51
501	20231031	103200	9556858	468	468	468	468	2
502	20231031	103100	9555922	466	466	466	466	0
503	20231031	103000	9555922	466	466	466	466	0
504	20231031	102900	9555922	466	466	466	466	0
505	20231031	102800	9555922	466	466	466	465	30
506	20231031	102700	9541951	466	466	466	466	20
507	20231031	102600	9532631	468	467	468	467	11
508	20231031	102500	9527493	468	467	468	466	2650
509	20231031	102400	8292462	467	467	467	467	0
510	20231031	102300	8292462	467	467	467	467	0
511	20231031	102200	8292462	467	467	467	467	100
512	20231031	102100	8245762	467	467	467	467	3
513	20231031	102000	8244361	467	467	467	467	26
514	20231031	101900	8232219	467	467	467	467	0
515	20231031	101800	8232219	467	467	467	467	0
516	20231031	101700	8232219	467	467	467	467	0
517	20231031	101600	8232219	467	467	467	467	65
518	20231031	101500	8201864	467	467	467	467	80
519	20231031	101400	8164504	467	467	467	467	0
520	20231031	101300	8164504	467	467	467	467	0
521	20231031	101200	8164504	467	467	467	467	0
522	20231031	101100	8164504	467	467	467	467	0
523	20231031	101000	8164504	467	467	467	467	45
524	20231031	100900	8143489	467	467	467	467	1
525	20231031	100800	8143022	466	469	469	466	1191
526	20231031	100700	7587079	470	470	470	470	1
527	20231031	100600	7586609	470	470	470	470	0
528	20231031	100500	7586609	470	470	470	470	0
529	20231031	100400	7586609	470	470	470	470	0
530	20231031	100300	7586609	470	470	470	470	2
531	20231031	100200	7585669	470	470	470	470	0
532	20231031	100100	7585669	470	470	470	470	16
533	20231031	100000	7578149	470	470	470	470	15
534	20231031	095900	7571099	470	470	470	470	0
535	20231031	095800	7571099	470	470	470	470	0
536	20231031	095700	7571099	470	470	470	470	3
537	20231031	095600	7569689	468	468	468	468	0
538	20231031	095500	7569689	468	468	468	468	0
539	20231031	095400	7569689	468	468	468	468	18
540	20231031	095300	7561265	469	470	470	469	49
541	20231031	095200	7538237	472	472	472	472	1
542	20231031	095100	7537765	470	471	471	470	1400
543	20231031	095000	6879292	472	472	472	472	1396
544	20231031	094900	6220380	473	473	473	473	0
545	20231031	094800	6220380	473	473	473	473	0
546	20231031	094700	6220380	473	473	473	473	0
547	20231031	094600	6220380	473	473	473	473	0
548	20231031	094500	6220380	473	473	473	473	0
549	20231031	094400	6220380	473	473	473	473	0
550	20231031	094300	6220380	473	473	473	473	0
551	20231031	094200	6220380	473	473	473	473	500
552	20231031	094100	5983880	473	473	473	473	300
553	20231031	094000	5841980	473	473	473	473	0
554	20231031	093900	5841980	473	474	474	473	24
555	20231031	093800	5830614	474	474	474	474	1
556	20231031	093700	5830140	474	474	474	474	0
557	20231031	093600	5830140	474	474	474	474	0
558	20231031	093500	5830140	474	474	474	474	0
559	20231031	093400	5830140	474	474	474	474	48
560	20231031	093300	5807388	474	474	474	474	19
561	20231031	093200	5798382	474	474	474	474	7
562	20231031	093100	5795064	474	474	474	474	2
563	20231031	093000	5794116	474	474	474	474	0
564	20231031	092900	5794116	474	474	474	474	0
565	20231031	092800	5794116	474	474	474	474	3
566	20231031	092700	5792694	473	473	473	473	0
567	20231031	092600	5792694	473	473	473	473	17
568	20231031	092500	5784653	473	473	473	473	600
569	20231031	092400	5500853	473	473	473	473	0
570	20231031	092300	5500853	473	473	473	473	27
571	20231031	092200	5488082	477	477	477	477	0
572	20231031	092100	5488082	477	477	477	477	10
573	20231031	092000	5483312	477	477	477	477	205
574	20231031	091900	5385527	472	472	472	472	0
575	20231031	091800	5385527	472	472	472	472	0
576	20231031	091700	5385527	472	473	473	472	1600
577	20231031	091600	4629664	477	477	477	477	1
578	20231031	091500	4629187	477	477	477	477	0
579	20231031	091400	4629187	477	477	477	477	0
580	20231031	091300	4629187	477	477	477	477	65
581	20231031	091200	4598182	477	477	477	477	0
582	20231031	091100	4598182	477	477	477	477	0
583	20231031	091000	4598182	477	477	477	477	3650
584	20231031	090900	2857132	477	477	477	477	1
585	20231031	090800	2856655	477	477	477	477	0
586	20231031	090700	2856655	477	477	477	477	0
587	20231031	090600	2856655	477	477	477	477	0
588	20231031	090500	2856655	477	472	477	471	1006
589	20231031	090400	2382285	472	472	472	472	1001
590	20231031	090300	1909813	472	472	479	472	16
591	20231031	090200	1902202	471	471	471	471	8
592	20231031	090100	1898434	471	472	472	471	2992
593	20231031	090000	488852	476	476	476	476	1027