KissMeData/104040/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	201400	50868003	965	965	965	965	1170
3	20241031	201300	50868003	965	965	965	965	0
4	20241031	201200	50868003	965	965	965	965	0
5	20241031	201100	50868003	965	965	965	965	0
6	20241031	201000	50868003	965	965	965	965	0
7	20241031	200900	50868003	965	965	965	965	0
8	20241031	200800	50868003	965	965	965	965	0
9	20241031	200700	50868003	965	965	965	965	0
10	20241031	200600	50868003	965	965	965	965	0
11	20241031	200500	50868003	965	965	965	965	0
12	20241031	200400	50868003	965	965	965	965	0
13	20241031	200300	50868003	965	965	965	965	0
14	20241031	200200	50868003	965	965	965	965	0
15	20241031	200100	50868003	965	965	965	965	0
16	20241031	200000	50868003	965	965	965	965	0
17	20241031	195900	50868003	965	965	965	965	0
18	20241031	195800	50868003	965	965	965	965	0
19	20241031	195700	50868003	965	965	965	965	0
20	20241031	195600	50868003	965	965	965	965	0
21	20241031	195500	50868003	965	965	965	965	0
22	20241031	195400	50868003	965	965	965	965	0
23	20241031	195300	50868003	965	965	965	965	0
24	20241031	195200	50868003	965	965	965	965	0
25	20241031	195100	50868003	965	965	965	965	0
26	20241031	195000	50868003	965	965	965	965	0
27	20241031	194900	50868003	965	965	965	965	0
28	20241031	194800	50868003	965	965	965	965	0
29	20241031	194700	50868003	965	965	965	965	0
30	20241031	194600	50868003	965	965	965	965	0
31	20241031	194500	50868003	965	965	965	965	0
32	20241031	194400	50868003	965	965	965	965	1170
33	20241031	194300	50868003	965	965	965	965	0
34	20241031	194200	50868003	965	965	965	965	0
35	20241031	194100	50868003	965	965	965	965	0
36	20241031	194000	50868003	965	965	965	965	0
37	20241031	193900	50868003	965	965	965	965	0
38	20241031	193800	50868003	965	965	965	965	0
39	20241031	193700	50868003	965	965	965	965	0
40	20241031	193600	50868003	965	965	965	965	0
41	20241031	193500	50868003	965	965	965	965	0
42	20241031	193400	50868003	965	965	965	965	0
43	20241031	193300	50868003	965	965	965	965	0
44	20241031	193200	50868003	965	965	965	965	0
45	20241031	193100	50868003	965	965	965	965	0
46	20241031	193000	50868003	965	965	965	965	0
47	20241031	192900	50868003	965	965	965	965	0
48	20241031	192800	50868003	965	965	965	965	0
49	20241031	192700	50868003	965	965	965	965	0
50	20241031	192600	50868003	965	965	965	965	0
51	20241031	192500	50868003	965	965	965	965	0
52	20241031	192400	50868003	965	965	965	965	0
53	20241031	192300	50868003	965	965	965	965	0
54	20241031	192200	50868003	965	965	965	965	0
55	20241031	192100	50868003	965	965	965	965	0
56	20241031	192000	50868003	965	965	965	965	0
57	20241031	191900	50868003	965	965	965	965	0
58	20241031	191800	50868003	965	965	965	965	0
59	20241031	191700	50868003	965	965	965	965	0
60	20241031	191600	50868003	965	965	965	965	0
61	20241031	191500	50868003	965	965	965	965	0
62	20241031	191400	50868003	965	965	965	965	1170
63	20241031	191300	50868003	965	965	965	965	0
64	20241031	191200	50868003	965	965	965	965	0
65	20241031	191100	50868003	965	965	965	965	0
66	20241031	191000	50868003	965	965	965	965	0
67	20241031	190900	50868003	965	965	965	965	0
68	20241031	190800	50868003	965	965	965	965	0
69	20241031	190700	50868003	965	965	965	965	0
70	20241031	190600	50868003	965	965	965	965	0
71	20241031	190500	50868003	965	965	965	965	0
72	20241031	190400	50868003	965	965	965	965	0
73	20241031	190300	50868003	965	965	965	965	0
74	20241031	190200	50868003	965	965	965	965	0
75	20241031	190100	50868003	965	965	965	965	0
76	20241031	190000	50868003	965	965	965	965	0
77	20241031	185900	50868003	965	965	965	965	0
78	20241031	185800	50868003	965	965	965	965	0
79	20241031	185700	50868003	965	965	965	965	0
80	20241031	185600	50868003	965	965	965	965	0
81	20241031	185500	50868003	965	965	965	965	0
82	20241031	185400	50868003	965	965	965	965	0
83	20241031	185300	50868003	965	965	965	965	0
84	20241031	185200	50868003	965	965	965	965	0
85	20241031	185100	50868003	965	965	965	965	0
86	20241031	185000	50868003	965	965	965	965	0
87	20241031	184900	50868003	965	965	965	965	0
88	20241031	184800	50868003	965	965	965	965	0
89	20241031	184700	50868003	965	965	965	965	0
90	20241031	184600	50868003	965	965	965	965	0
91	20241031	184500	50868003	965	965	965	965	0
92	20241031	184400	50868003	965	965	965	965	1170
93	20241031	184300	50868003	965	965	965	965	0
94	20241031	184200	50868003	965	965	965	965	0
95	20241031	184100	50868003	965	965	965	965	0
96	20241031	184000	50868003	965	965	965	965	0
97	20241031	183900	50868003	965	965	965	965	0
98	20241031	183800	50868003	965	965	965	965	0
99	20241031	183700	50868003	965	965	965	965	0
100	20241031	183600	50868003	965	965	965	965	0
101	20241031	183500	50868003	965	965	965	965	0
102	20241031	183400	50868003	965	965	965	965	0
103	20241031	183300	50868003	965	965	965	965	0
104	20241031	183200	50868003	965	965	965	965	0
105	20241031	183100	50868003	965	965	965	965	0
106	20241031	183000	50868003	965	965	965	965	0
107	20241031	182900	50868003	965	965	965	965	0
108	20241031	182800	50868003	965	965	965	965	0
109	20241031	182700	50868003	965	965	965	965	0
110	20241031	182600	50868003	965	965	965	965	0
111	20241031	182500	50868003	965	965	965	965	0
112	20241031	182400	50868003	965	965	965	965	0
113	20241031	182300	50868003	965	965	965	965	0
114	20241031	182200	50868003	965	965	965	965	0
115	20241031	182100	50868003	965	965	965	965	0
116	20241031	182000	50868003	965	965	965	965	0
117	20241031	181900	50868003	965	965	965	965	0
118	20241031	181800	50868003	965	965	965	965	0
119	20241031	181700	50868003	965	965	965	965	0
120	20241031	181600	50868003	965	965	965	965	0
121	20241031	181500	50868003	965	965	965	965	0
122	20241031	181400	50868003	965	965	965	965	1170
123	20241031	181300	50868003	965	965	965	965	0
124	20241031	181200	50868003	965	965	965	965	0
125	20241031	181100	50868003	965	965	965	965	0
126	20241031	181000	50868003	965	965	965	965	0
127	20241031	180900	50868003	965	965	965	965	0
128	20241031	180800	50868003	965	965	965	965	0
129	20241031	180700	50868003	965	965	965	965	0
130	20241031	180600	50868003	965	965	965	965	0
131	20241031	180500	50868003	965	965	965	965	0
132	20241031	180400	50868003	965	965	965	965	0
133	20241031	180300	50868003	965	965	965	965	0
134	20241031	180200	50868003	965	965	965	965	0
135	20241031	180100	50868003	965	965	965	965	0
136	20241031	180000	50868003	965	965	965	965	0
137	20241031	175900	50868003	965	965	965	965	0
138	20241031	175800	50868003	965	965	965	965	0
139	20241031	175700	50868003	965	965	965	965	0
140	20241031	175600	50868003	965	965	965	965	0
141	20241031	175500	50868003	965	965	965	965	0
142	20241031	175400	50868003	965	965	965	965	0
143	20241031	175300	50868003	965	965	965	965	0
144	20241031	175200	50868003	965	965	965	965	0
145	20241031	175100	50868003	965	965	965	965	0
146	20241031	175000	50868003	965	965	965	965	0
147	20241031	174900	50868003	965	965	965	965	0
148	20241031	174800	50868003	965	965	965	965	0
149	20241031	174700	50868003	965	965	965	965	0
150	20241031	174600	50868003	965	965	965	965	0
151	20241031	174500	50868003	965	965	965	965	0
152	20241031	174400	50868003	965	965	965	965	1170
153	20241031	174300	50868003	965	965	965	965	0
154	20241031	174200	50868003	965	965	965	965	0
155	20241031	174100	50868003	965	965	965	965	0
156	20241031	174000	50868003	965	965	965	965	0
157	20241031	173900	50868003	965	965	965	965	0
158	20241031	173800	50868003	965	965	965	965	0
159	20241031	173700	50868003	965	965	965	965	0
160	20241031	173600	50868003	965	965	965	965	0
161	20241031	173500	50868003	965	965	965	965	0
162	20241031	173400	50868003	965	965	965	965	0
163	20241031	173300	50868003	965	965	965	965	0
164	20241031	173200	50868003	965	965	965	965	0
165	20241031	173100	50868003	965	965	965	965	0
166	20241031	173000	50868003	965	965	965	965	0
167	20241031	172900	50868003	965	965	965	965	0
168	20241031	172800	50868003	965	965	965	965	0
169	20241031	172700	50868003	965	965	965	965	0
170	20241031	172600	50868003	965	965	965	965	0
171	20241031	172500	50868003	965	965	965	965	0
172	20241031	172400	50868003	965	965	965	965	0
173	20241031	172300	50868003	965	965	965	965	0
174	20241031	172200	50868003	965	965	965	965	0
175	20241031	172100	50868003	965	965	965	965	0
176	20241031	172000	50868003	965	965	965	965	0
177	20241031	171900	50868003	965	965	965	965	0
178	20241031	171800	50868003	965	965	965	965	0
179	20241031	171700	50868003	965	965	965	965	0
180	20241031	171600	50868003	965	965	965	965	0
181	20241031	171500	50868003	965	965	965	965	0
182	20241031	171400	50868003	965	965	965	965	1170
183	20241031	171300	50868003	965	965	965	965	0
184	20241031	171200	50868003	965	965	965	965	0
185	20241031	171100	50868003	965	965	965	965	0
186	20241031	171000	50868003	965	965	965	965	0
187	20241031	170900	50868003	965	965	965	965	0
188	20241031	170800	50868003	965	965	965	965	0
189	20241031	170700	50868003	965	965	965	965	0
190	20241031	170600	50868003	965	965	965	965	0
191	20241031	170500	50868003	965	965	965	965	0
192	20241031	170400	50868003	965	965	965	965	0
193	20241031	170300	50868003	965	965	965	965	0
194	20241031	170200	50868003	965	965	965	965	0
195	20241031	170100	50868003	965	965	965	965	0
196	20241031	170000	50868003	965	965	965	965	0
197	20241031	165900	50868003	965	965	965	965	0
198	20241031	165800	50868003	965	965	965	965	0
199	20241031	165700	50868003	965	965	965	965	0
200	20241031	165600	50868003	965	965	965	965	0
201	20241031	165500	50868003	965	965	965	965	0
202	20241031	165400	50868003	965	965	965	965	0
203	20241031	165300	50868003	965	965	965	965	0
204	20241031	165200	50868003	965	965	965	965	0
205	20241031	165100	50868003	965	965	965	965	0
206	20241031	165000	50868003	965	965	965	965	0
207	20241031	164900	50868003	965	965	965	965	0
208	20241031	164800	50868003	965	965	965	965	0
209	20241031	164700	50868003	965	965	965	965	0
210	20241031	164600	50868003	965	965	965	965	0
211	20241031	164500	50868003	965	965	965	965	0
212	20241031	164400	50868003	965	965	965	965	1170
213	20241031	164300	50868003	965	965	965	965	0
214	20241031	164200	50868003	965	965	965	965	0
215	20241031	164100	50868003	965	965	965	965	0
216	20241031	164000	50868003	965	965	965	965	0
217	20241031	163900	50868003	965	965	965	965	0
218	20241031	163800	50868003	965	965	965	965	0
219	20241031	163700	50868003	965	965	965	965	0
220	20241031	163600	50868003	965	965	965	965	0
221	20241031	163500	50868003	965	965	965	965	0
222	20241031	163400	50868003	965	965	965	965	0
223	20241031	163300	50868003	965	965	965	965	0
224	20241031	163200	50868003	965	965	965	965	0
225	20241031	163100	50868003	965	965	965	965	0
226	20241031	163000	50868003	965	965	965	965	0
227	20241031	162900	50868003	965	965	965	965	0
228	20241031	162800	50868003	965	965	965	965	0
229	20241031	162700	50868003	965	965	965	965	0
230	20241031	162600	50868003	965	965	965	965	0
231	20241031	162500	50868003	965	965	965	965	0
232	20241031	162400	50868003	965	965	965	965	0
233	20241031	162300	50868003	965	965	965	965	0
234	20241031	162200	50868003	965	965	965	965	0
235	20241031	162100	50868003	965	965	965	965	0
236	20241031	162000	50868003	965	965	965	965	0
237	20241031	161900	50868003	965	965	965	965	0
238	20241031	161800	50868003	965	965	965	965	0
239	20241031	161700	50868003	965	965	965	965	0
240	20241031	161600	50868003	965	965	965	965	0
241	20241031	161500	50868003	965	965	965	965	0
242	20241031	161400	50868003	965	965	965	965	1170
243	20241031	161300	50868003	965	965	965	965	0
244	20241031	161200	50868003	965	965	965	965	0
245	20241031	161100	50868003	965	965	965	965	0
246	20241031	161000	50868003	965	965	965	965	0
247	20241031	160900	50868003	965	965	965	965	0
248	20241031	160800	50868003	965	965	965	965	0
249	20241031	160700	50868003	965	965	965	965	0
250	20241031	160600	50868003	965	965	965	965	0
251	20241031	160500	50868003	965	965	965	965	0
252	20241031	160400	50868003	965	965	965	965	0
253	20241031	160300	50868003	965	965	965	965	0
254	20241031	160200	50868003	965	965	965	965	0
255	20241031	160100	50868003	965	965	965	965	0
256	20241031	160000	50868003	965	965	965	965	0
257	20241031	155900	50868003	965	965	965	965	0
258	20241031	155800	50868003	965	965	965	965	0
259	20241031	155700	50868003	965	965	965	965	0
260	20241031	155600	50868003	965	965	965	965	0
261	20241031	155500	50868003	965	965	965	965	0
262	20241031	155400	50868003	965	965	965	965	0
263	20241031	155300	50868003	965	965	965	965	0
264	20241031	155200	50868003	965	965	965	965	0
265	20241031	155100	50868003	965	965	965	965	0
266	20241031	155000	50868003	965	965	965	965	0
267	20241031	154900	50868003	965	965	965	965	0
268	20241031	154800	50868003	965	965	965	965	0
269	20241031	154700	50868003	965	965	965	965	0
270	20241031	154600	50868003	965	965	965	965	0
271	20241031	154500	50868003	965	965	965	965	0
272	20241031	154400	50868003	965	965	965	965	1170
273	20241031	154300	50868003	965	965	965	965	0
274	20241031	154200	50868003	965	965	965	965	0
275	20241031	154100	50868003	965	965	965	965	0
276	20241031	154000	50868003	965	965	965	965	0
277	20241031	153900	50868003	965	965	965	965	0
278	20241031	153800	50868003	965	965	965	965	0
279	20241031	153700	50868003	965	965	965	965	0
280	20241031	153600	50868003	965	965	965	965	0
281	20241031	153500	50868003	965	965	965	965	0
282	20241031	153400	50868003	965	965	965	965	0
283	20241031	153300	50868003	965	965	965	965	0
284	20241031	153200	50868003	965	965	965	965	0
285	20241031	153100	50868003	965	965	965	965	0
286	20241031	153000	50868003	965	965	965	965	1170
287	20241031	152900	49738953	970	970	970	970	0
288	20241031	152800	49738953	970	970	970	970	0
289	20241031	152700	49738953	970	970	970	970	0
290	20241031	152600	49738953	970	970	970	970	0
291	20241031	152500	49738953	970	970	970	970	0
292	20241031	152400	49738953	970	970	970	970	0
293	20241031	152300	49738953	970	970	970	970	0
294	20241031	152200	49738953	970	970	970	970	0
295	20241031	152100	49738953	970	970	970	970	0
296	20241031	152000	49738953	970	970	970	970	0
297	20241031	151900	49738953	970	970	970	970	793
298	20241031	151800	48969743	970	970	970	970	0
299	20241031	151700	48969743	970	970	970	970	1
300	20241031	151600	48968773	967	967	967	967	0
301	20241031	151500	48968773	967	967	967	967	0
302	20241031	151400	48968773	967	967	967	967	3
303	20241031	151300	48965872	970	970	970	970	0
304	20241031	151200	48965872	970	970	970	970	0
305	20241031	151100	48965872	970	970	970	970	0
306	20241031	151000	48965872	970	970	970	970	0
307	20241031	150900	48965872	970	970	970	970	0
308	20241031	150800	48965872	970	970	970	970	0
309	20241031	150700	48965872	970	970	970	970	0
310	20241031	150600	48965872	970	970	970	970	0
311	20241031	150500	48965872	970	970	970	970	0
312	20241031	150400	48965872	970	970	970	970	10
313	20241031	150300	48956172	970	970	970	970	0
314	20241031	150200	48956172	970	970	970	970	0
315	20241031	150100	48956172	970	970	970	970	0
316	20241031	150000	48956172	970	969	970	969	151
317	20241031	145900	48809852	970	970	970	970	0
318	20241031	145800	48809852	970	970	970	970	4
319	20241031	145700	48805972	969	969	969	969	0
320	20241031	145600	48805972	969	969	969	969	0
321	20241031	145500	48805972	969	969	969	969	700
322	20241031	145400	48127672	969	969	969	969	0
323	20241031	145300	48127672	969	969	969	969	0
324	20241031	145200	48127672	969	969	969	969	216
325	20241031	145100	47918368	969	969	969	969	1
326	20241031	145000	47917399	967	967	967	967	0
327	20241031	144900	47917399	967	967	967	967	4
328	20241031	144800	47913531	967	967	967	967	143
329	20241031	144700	47775250	969	969	969	969	0
330	20241031	144600	47775250	969	969	969	969	0
331	20241031	144500	47775250	969	968	969	968	4
332	20241031	144400	47771377	968	968	968	968	3
333	20241031	144300	47768473	968	968	968	968	0
334	20241031	144200	47768473	968	968	968	968	2
335	20241031	144100	47766537	967	967	967	967	6823
336	20241031	144000	41168696	967	967	967	967	0
337	20241031	143900	41168696	967	967	967	967	0
338	20241031	143800	41168696	967	967	967	967	0
339	20241031	143700	41168696	967	967	967	967	0
340	20241031	143600	41168696	967	967	967	967	1
341	20241031	143500	41167729	966	966	966	966	201
342	20241031	143400	40973563	967	967	967	967	5
343	20241031	143300	40968728	967	966	967	966	201
344	20241031	143200	40774561	967	967	967	967	0
345	20241031	143100	40774561	967	967	967	967	0
346	20241031	143000	40774561	967	967	967	967	3
347	20241031	142900	40771660	965	965	965	965	314
348	20241031	142800	40468650	967	967	967	967	0
349	20241031	142700	40468650	967	967	967	967	0
350	20241031	142600	40468650	967	967	967	965	11
351	20241031	142500	40458031	966	966	966	966	300
352	20241031	142400	40168231	967	967	967	967	1
353	20241031	142300	40167264	967	966	967	966	62
354	20241031	142200	40107367	967	967	967	967	0
355	20241031	142100	40107367	967	967	967	967	0
356	20241031	142000	40107367	967	967	967	967	0
357	20241031	141900	40107367	967	967	967	967	0
358	20241031	141800	40107367	967	967	967	967	0
359	20241031	141700	40107367	967	967	967	967	3
360	20241031	141600	40104466	967	967	967	967	7
361	20241031	141500	40097697	966	966	966	966	2000
362	20241031	141400	38165697	965	965	965	965	9574
363	20241031	141300	28926787	965	965	965	965	0
364	20241031	141200	28926787	965	964	965	964	6
365	20241031	141100	28921002	965	965	965	965	0
366	20241031	141000	28921002	965	965	965	965	26
367	20241031	140900	28895912	965	965	965	965	0
368	20241031	140800	28895912	965	965	965	965	0
369	20241031	140700	28895912	965	965	965	965	0
370	20241031	140600	28895912	965	965	965	965	0
371	20241031	140500	28895912	965	965	965	965	0
372	20241031	140400	28895912	965	965	965	965	0
373	20241031	140300	28895912	965	965	965	965	0
374	20241031	140200	28895912	965	965	965	965	0
375	20241031	140100	28895912	965	965	965	965	0
376	20241031	140000	28895912	965	965	965	965	0
377	20241031	135900	28895912	965	965	965	965	0
378	20241031	135800	28895912	965	965	965	965	0
379	20241031	135700	28895912	965	964	965	964	6
380	20241031	135600	28890127	964	964	964	964	932
381	20241031	135500	27991679	964	964	964	964	0
382	20241031	135400	27991679	964	964	964	964	0
383	20241031	135300	27991679	964	964	964	964	0
384	20241031	135200	27991679	964	961	964	961	51
385	20241031	135100	27942665	964	964	964	964	1
386	20241031	135000	27941701	963	964	964	963	102
387	20241031	134900	27843474	964	964	964	964	0
388	20241031	134800	27843474	964	959	964	959	6
389	20241031	134700	27837715	964	964	964	964	0
390	20241031	134600	27837715	964	962	964	959	7004
391	20241031	134500	21117300	964	964	964	961	489
392	20241031	134400	20647362	964	964	964	964	0
393	20241031	134300	20647362	964	964	964	964	1
394	20241031	134200	20646398	964	964	964	964	0
395	20241031	134100	20646398	964	964	964	964	0
396	20241031	134000	20646398	964	964	964	964	0
397	20241031	133900	20646398	964	964	964	964	0
398	20241031	133800	20646398	964	964	964	964	0
399	20241031	133700	20646398	964	964	964	964	1
400	20241031	133600	20645434	961	961	961	961	0
401	20241031	133500	20645434	961	961	961	961	28
402	20241031	133400	20618526	961	961	961	961	0
403	20241031	133300	20618526	961	961	961	961	0
404	20241031	133200	20618526	961	961	961	961	0
405	20241031	133100	20618526	961	961	961	961	0
406	20241031	133000	20618526	961	961	961	961	0
407	20241031	132900	20618526	961	961	961	961	0
408	20241031	132800	20618526	961	962	962	961	249
409	20241031	132700	20379234	964	964	964	964	0
410	20241031	132600	20379234	964	964	964	964	0
411	20241031	132500	20379234	964	964	964	964	0
412	20241031	132400	20379234	964	962	964	962	2001
413	20241031	132300	18454270	964	964	964	964	0
414	20241031	132200	18454270	964	964	964	964	0
415	20241031	132100	18454270	964	964	964	964	0
416	20241031	132000	18454270	964	964	964	964	0
417	20241031	131900	18454270	964	964	964	964	0
418	20241031	131800	18454270	964	964	964	964	0
419	20241031	131700	18454270	964	964	964	964	0
420	20241031	131600	18454270	964	964	964	964	0
421	20241031	131500	18454270	964	964	964	964	0
422	20241031	131400	18454270	964	964	964	964	0
423	20241031	131300	18454270	964	964	964	964	1
424	20241031	131200	18453306	964	964	964	964	0
425	20241031	131100	18453306	964	964	964	964	0
426	20241031	131000	18453306	964	964	964	964	0
427	20241031	130900	18453306	964	964	964	964	0
428	20241031	130800	18453306	964	964	964	964	0
429	20241031	130700	18453306	964	964	964	964	0
430	20241031	130600	18453306	964	964	964	964	0
431	20241031	130500	18453306	964	964	964	964	0
432	20241031	130400	18453306	964	964	964	964	0
433	20241031	130300	18453306	964	964	964	964	0
434	20241031	130200	18453306	964	964	964	964	0
435	20241031	130100	18453306	964	964	964	964	1
436	20241031	130000	18452342	963	963	963	963	70
437	20241031	125900	18384932	964	964	964	964	0
438	20241031	125800	18384932	964	963	964	963	14
439	20241031	125700	18371449	962	963	963	962	439
440	20241031	125600	17948736	964	964	964	964	0
441	20241031	125500	17948736	964	964	964	964	0
442	20241031	125400	17948736	964	964	964	964	0
443	20241031	125300	17948736	964	964	964	964	0
444	20241031	125200	17948736	964	964	964	964	0
445	20241031	125100	17948736	964	964	964	963	57
446	20241031	125000	17893794	964	963	964	963	7
447	20241031	124900	17887051	963	963	963	963	0
448	20241031	124800	17887051	963	963	963	963	0
449	20241031	124700	17887051	963	963	963	963	1
450	20241031	124600	17886088	960	960	960	960	0
451	20241031	124500	17886088	960	960	960	960	0
452	20241031	124400	17886088	960	960	960	960	0
453	20241031	124300	17886088	960	960	960	960	0
454	20241031	124200	17886088	960	960	960	960	0
455	20241031	124100	17886088	960	960	960	960	0
456	20241031	124000	17886088	960	960	960	960	0
457	20241031	123900	17886088	960	960	960	960	8
458	20241031	123800	17878408	964	964	964	964	0
459	20241031	123700	17878408	964	964	964	964	0
460	20241031	123600	17878408	964	964	964	964	0
461	20241031	123500	17878408	964	964	964	964	0
462	20241031	123400	17878408	964	964	964	964	0
463	20241031	123300	17878408	964	964	964	964	0
464	20241031	123200	17878408	964	964	964	964	0
465	20241031	123100	17878408	964	964	964	964	82
466	20241031	123000	17799360	965	965	965	965	0
467	20241031	122900	17799360	965	965	965	965	0
468	20241031	122800	17799360	965	965	965	965	0
469	20241031	122700	17799360	965	965	965	965	1
470	20241031	122600	17798395	959	962	962	959	8000
471	20241031	122500	10122573	965	965	965	965	0
472	20241031	122400	10122573	965	965	965	965	0
473	20241031	122300	10122573	965	965	965	965	0
474	20241031	122200	10122573	965	962	965	962	262
475	20241031	122100	9870526	965	965	965	965	1
476	20241031	122000	9869561	960	960	960	960	0
477	20241031	121900	9869561	960	962	962	960	943
478	20241031	121800	8964278	960	960	960	960	0
479	20241031	121700	8964278	960	960	960	960	10
480	20241031	121600	8954678	964	964	964	964	0
481	20241031	121500	8954678	964	964	964	964	0
482	20241031	121400	8954678	964	964	964	964	0
483	20241031	121300	8954678	964	964	964	964	0
484	20241031	121200	8954678	964	964	964	964	0
485	20241031	121100	8954678	964	964	964	964	0
486	20241031	121000	8954678	964	964	964	964	0
487	20241031	120900	8954678	964	964	964	964	0
488	20241031	120800	8954678	964	963	964	963	22
489	20241031	120700	8933479	963	963	963	963	0
490	20241031	120600	8933479	963	963	963	963	0
491	20241031	120500	8933479	963	963	963	963	0
492	20241031	120400	8933479	963	963	963	963	0
493	20241031	120300	8933479	963	963	963	963	0
494	20241031	120200	8933479	963	963	963	963	0
495	20241031	120100	8933479	963	963	963	963	0
496	20241031	120000	8933479	963	961	963	959	501
497	20241031	115900	8452754	964	964	964	964	0
498	20241031	115800	8452754	964	964	964	964	0
499	20241031	115700	8452754	964	964	964	964	1
500	20241031	115600	8451790	960	960	960	960	2
501	20241031	115500	8449870	964	964	964	964	0
502	20241031	115400	8449870	964	964	964	964	0
503	20241031	115300	8449870	964	964	964	964	1
504	20241031	115200	8448906	960	963	963	960	1000
505	20241031	115100	7488882	964	964	964	964	0
506	20241031	115000	7488882	964	963	964	963	5
507	20241031	114900	7484066	964	964	964	964	0
508	20241031	114800	7484066	964	964	964	964	0
509	20241031	114700	7484066	964	964	964	964	0
510	20241031	114600	7484066	964	964	964	964	0
511	20241031	114500	7484066	964	964	964	964	0
512	20241031	114400	7484066	964	964	964	964	0
513	20241031	114300	7484066	964	964	964	964	0
514	20241031	114200	7484066	964	964	964	964	0
515	20241031	114100	7484066	964	964	964	964	0
516	20241031	114000	7484066	964	965	965	964	2
517	20241031	113900	7482137	965	965	965	965	0
518	20241031	113800	7482137	965	965	965	965	0
519	20241031	113700	7482137	965	965	965	965	0
520	20241031	113600	7482137	965	965	965	965	0
521	20241031	113500	7482137	965	965	965	965	0
522	20241031	113400	7482137	965	965	965	965	0
523	20241031	113300	7482137	965	965	965	965	0
524	20241031	113200	7482137	965	965	965	965	1
525	20241031	113100	7481172	965	965	965	965	0
526	20241031	113000	7481172	965	965	965	965	0
527	20241031	112900	7481172	965	965	965	965	0
528	20241031	112800	7481172	965	965	965	965	0
529	20241031	112700	7481172	965	965	965	965	0
530	20241031	112600	7481172	965	965	965	965	0
531	20241031	112500	7481172	965	965	965	965	0
532	20241031	112400	7481172	965	965	965	965	0
533	20241031	112300	7481172	965	965	965	965	0
534	20241031	112200	7481172	965	960	965	960	301
535	20241031	112100	7192207	965	965	965	965	1
536	20241031	112000	7191242	959	961	961	959	1077
537	20241031	111900	6157397	960	960	960	960	0
538	20241031	111800	6157397	960	960	960	960	0
539	20241031	111700	6157397	960	960	960	960	0
540	20241031	111600	6157397	960	960	960	960	0
541	20241031	111500	6157397	960	960	960	960	0
542	20241031	111400	6157397	960	960	960	960	0
543	20241031	111300	6157397	960	960	960	960	0
544	20241031	111200	6157397	960	960	960	960	0
545	20241031	111100	6157397	960	960	960	960	0
546	20241031	111000	6157397	960	960	960	960	0
547	20241031	110900	6157397	960	963	963	960	1470
548	20241031	110800	4746083	965	965	965	965	0
549	20241031	110700	4746083	965	965	965	965	0
550	20241031	110600	4746083	965	965	965	965	0
551	20241031	110500	4746083	965	965	965	965	0
552	20241031	110400	4746083	965	965	965	965	0
553	20241031	110300	4746083	965	965	965	965	0
554	20241031	110200	4746083	965	965	965	965	0
555	20241031	110100	4746083	965	965	965	965	0
556	20241031	110000	4746083	965	965	965	965	0
557	20241031	105900	4746083	965	965	965	965	0
558	20241031	105800	4746083	965	965	965	965	0
559	20241031	105700	4746083	965	965	965	965	0
560	20241031	105600	4746083	965	965	965	965	0
561	20241031	105500	4746083	965	965	965	965	0
562	20241031	105400	4746083	965	965	965	965	0
563	20241031	105300	4746083	965	965	965	965	0
564	20241031	105200	4746083	965	965	965	965	20
565	20241031	105100	4726783	965	965	965	965	0
566	20241031	105000	4726783	965	965	965	965	0
567	20241031	104900	4726783	965	965	965	965	0
568	20241031	104800	4726783	965	965	965	965	0
569	20241031	104700	4726783	965	965	965	962	22
570	20241031	104600	4705562	965	965	965	965	0
571	20241031	104500	4705562	965	965	965	965	0
572	20241031	104400	4705562	965	965	965	965	6
573	20241031	104300	4699772	965	965	965	965	0
574	20241031	104200	4699772	965	965	965	965	0
575	20241031	104100	4699772	965	965	965	965	0
576	20241031	104000	4699772	965	965	965	965	9
577	20241031	103900	4691087	967	967	967	967	0
578	20241031	103800	4691087	967	967	967	967	0
579	20241031	103700	4691087	967	967	967	967	5
580	20241031	103600	4686252	967	967	967	967	2
581	20241031	103500	4684318	967	967	967	967	0
582	20241031	103400	4684318	967	967	967	967	0
583	20241031	103300	4684318	967	967	967	967	0
584	20241031	103200	4684318	967	967	967	967	0
585	20241031	103100	4684318	967	967	967	967	0
586	20241031	103000	4684318	967	967	967	967	0
587	20241031	102900	4684318	967	967	967	967	0
588	20241031	102800	4684318	967	967	967	967	0
589	20241031	102700	4684318	967	967	967	967	0
590	20241031	102600	4684318	967	967	967	967	0
591	20241031	102500	4684318	967	967	967	967	0
592	20241031	102400	4684318	967	967	967	967	0
593	20241031	102300	4684318	967	967	967	967	2
594	20241031	102200	4682384	967	967	967	967	0
595	20241031	102100	4682384	967	967	967	967	10
596	20241031	102000	4672714	967	967	967	967	0
597	20241031	101900	4672714	967	967	967	967	0
598	20241031	101800	4672714	967	967	967	967	0
599	20241031	101700	4672714	967	967	967	967	0
600	20241031	101600	4672714	967	967	967	967	0
601	20241031	101500	4672714	967	967	967	967	0
602	20241031	101400	4672714	967	967	967	967	1
603	20241031	101300	4671747	960	960	960	960	117
604	20241031	101200	4559427	967	967	967	967	5
605	20241031	101100	4554592	966	966	966	966	0
606	20241031	101000	4554592	966	966	966	966	1
607	20241031	100900	4553626	967	967	967	967	0
608	20241031	100800	4553626	967	967	967	967	0
609	20241031	100700	4553626	967	967	967	967	0
610	20241031	100600	4553626	967	967	967	967	18
611	20241031	100500	4536220	967	967	967	967	0
612	20241031	100400	4536220	967	967	967	967	0
613	20241031	100300	4536220	967	967	967	967	0
614	20241031	100200	4536220	967	967	967	967	208
615	20241031	100100	4335084	960	960	960	960	0
616	20241031	100000	4335084	960	960	960	960	0
617	20241031	095900	4335084	960	960	960	960	0
618	20241031	095800	4335084	960	964	964	960	1000
619	20241031	095700	3372800	967	967	967	967	0
620	20241031	095600	3372800	967	967	967	967	0
621	20241031	095500	3372800	967	967	967	967	0
622	20241031	095400	3372800	967	967	967	967	0
623	20241031	095300	3372800	967	967	967	967	0
624	20241031	095200	3372800	967	967	967	967	22
625	20241031	095100	3351526	964	964	964	964	0
626	20241031	095000	3351526	964	964	964	964	6
627	20241031	094900	3345742	967	967	967	967	0
628	20241031	094800	3345742	967	967	967	967	61
629	20241031	094700	3286755	964	964	964	964	1
630	20241031	094600	3285791	967	967	967	967	0
631	20241031	094500	3285791	967	967	967	967	0
632	20241031	094400	3285791	967	967	967	967	0
633	20241031	094300	3285791	967	967	967	967	1
634	20241031	094200	3284824	967	967	967	967	0
635	20241031	094100	3284824	967	967	967	967	4
636	20241031	094000	3280956	967	967	967	967	0
637	20241031	093900	3280956	967	967	967	967	0
638	20241031	093800	3280956	967	967	967	967	1
639	20241031	093700	3279989	964	964	964	964	0
640	20241031	093600	3279989	964	964	964	964	0
641	20241031	093500	3279989	964	964	964	964	0
642	20241031	093400	3279989	964	964	964	964	0
643	20241031	093300	3279989	964	964	964	964	0
644	20241031	093200	3279989	964	964	964	964	0
645	20241031	093100	3279989	964	964	964	964	0
646	20241031	093000	3279989	964	964	964	964	0
647	20241031	092900	3279989	964	964	964	964	0
648	20241031	092800	3279989	964	964	964	964	0
649	20241031	092700	3279989	964	964	964	964	0
650	20241031	092600	3279989	964	964	964	964	0
651	20241031	092500	3279989	964	964	964	964	1016
652	20241031	092400	2300565	967	967	967	967	0
653	20241031	092300	2300565	967	967	967	967	0
654	20241031	092200	2300565	967	967	967	967	0
655	20241031	092100	2300565	967	967	967	967	0
656	20241031	092000	2300565	967	967	967	967	0
657	20241031	091900	2300565	967	967	967	967	0
658	20241031	091800	2300565	967	967	967	967	1
659	20241031	091700	2299598	963	963	963	963	0
660	20241031	091600	2299598	963	963	963	963	0
661	20241031	091500	2299598	963	963	963	963	0
662	20241031	091400	2299598	963	963	963	963	45
663	20241031	091300	2256263	963	965	965	963	119
664	20241031	091200	2141646	969	969	969	969	0
665	20241031	091100	2141646	969	969	969	969	0
666	20241031	091000	2141646	969	969	969	969	1
667	20241031	090900	2140677	965	965	965	965	100
668	20241031	090800	2044177	965	965	965	965	0
669	20241031	090700	2044177	965	965	965	965	0
670	20241031	090600	2044177	965	965	965	965	1015
671	20241031	090500	1064702	969	965	969	965	60
672	20241031	090400	1006722	965	965	965	965	10
673	20241031	090300	997072	965	970	970	965	22
674	20241031	090200	975817	970	967	970	967	6
675	20241031	090100	970000	970	970	970	970	0
676	20241031	090000	970000	970	970	970	970	1000