KissMeData/328380/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	212100	498662040	1010	1010	1010	1010	7888
3	20241031	212000	498662040	1010	1010	1010	1010	0
4	20241031	211900	498662040	1010	1010	1010	1010	0
5	20241031	211800	498662040	1010	1010	1010	1010	0
6	20241031	211700	498662040	1010	1010	1010	1010	0
7	20241031	211600	498662040	1010	1010	1010	1010	0
8	20241031	211500	498662040	1010	1010	1010	1010	0
9	20241031	211400	498662040	1010	1010	1010	1010	0
10	20241031	211300	498662040	1010	1010	1010	1010	0
11	20241031	211200	498662040	1010	1010	1010	1010	0
12	20241031	211100	498662040	1010	1010	1010	1010	0
13	20241031	211000	498662040	1010	1010	1010	1010	0
14	20241031	210900	498662040	1010	1010	1010	1010	0
15	20241031	210800	498662040	1010	1010	1010	1010	0
16	20241031	210700	498662040	1010	1010	1010	1010	0
17	20241031	210600	498662040	1010	1010	1010	1010	0
18	20241031	210500	498662040	1010	1010	1010	1010	0
19	20241031	210400	498662040	1010	1010	1010	1010	0
20	20241031	210300	498662040	1010	1010	1010	1010	0
21	20241031	210200	498662040	1010	1010	1010	1010	0
22	20241031	210100	498662040	1010	1010	1010	1010	0
23	20241031	210000	498662040	1010	1010	1010	1010	0
24	20241031	205900	498662040	1010	1010	1010	1010	0
25	20241031	205800	498662040	1010	1010	1010	1010	0
26	20241031	205700	498662040	1010	1010	1010	1010	0
27	20241031	205600	498662040	1010	1010	1010	1010	0
28	20241031	205500	498662040	1010	1010	1010	1010	0
29	20241031	205400	498662040	1010	1010	1010	1010	0
30	20241031	205300	498662040	1010	1010	1010	1010	0
31	20241031	205200	498662040	1010	1010	1010	1010	0
32	20241031	205100	498662040	1010	1010	1010	1010	7888
33	20241031	205000	498662040	1010	1010	1010	1010	0
34	20241031	204900	498662040	1010	1010	1010	1010	0
35	20241031	204800	498662040	1010	1010	1010	1010	0
36	20241031	204700	498662040	1010	1010	1010	1010	0
37	20241031	204600	498662040	1010	1010	1010	1010	0
38	20241031	204500	498662040	1010	1010	1010	1010	0
39	20241031	204400	498662040	1010	1010	1010	1010	0
40	20241031	204300	498662040	1010	1010	1010	1010	0
41	20241031	204200	498662040	1010	1010	1010	1010	0
42	20241031	204100	498662040	1010	1010	1010	1010	0
43	20241031	204000	498662040	1010	1010	1010	1010	0
44	20241031	203900	498662040	1010	1010	1010	1010	0
45	20241031	203800	498662040	1010	1010	1010	1010	0
46	20241031	203700	498662040	1010	1010	1010	1010	0
47	20241031	203600	498662040	1010	1010	1010	1010	0
48	20241031	203500	498662040	1010	1010	1010	1010	0
49	20241031	203400	498662040	1010	1010	1010	1010	0
50	20241031	203300	498662040	1010	1010	1010	1010	0
51	20241031	203200	498662040	1010	1010	1010	1010	0
52	20241031	203100	498662040	1010	1010	1010	1010	0
53	20241031	203000	498662040	1010	1010	1010	1010	0
54	20241031	202900	498662040	1010	1010	1010	1010	0
55	20241031	202800	498662040	1010	1010	1010	1010	0
56	20241031	202700	498662040	1010	1010	1010	1010	0
57	20241031	202600	498662040	1010	1010	1010	1010	0
58	20241031	202500	498662040	1010	1010	1010	1010	0
59	20241031	202400	498662040	1010	1010	1010	1010	0
60	20241031	202300	498662040	1010	1010	1010	1010	0
61	20241031	202200	498662040	1010	1010	1010	1010	0
62	20241031	202100	498662040	1010	1010	1010	1010	7888
63	20241031	202000	498662040	1010	1010	1010	1010	0
64	20241031	201900	498662040	1010	1010	1010	1010	0
65	20241031	201800	498662040	1010	1010	1010	1010	0
66	20241031	201700	498662040	1010	1010	1010	1010	0
67	20241031	201600	498662040	1010	1010	1010	1010	0
68	20241031	201500	498662040	1010	1010	1010	1010	0
69	20241031	201400	498662040	1010	1010	1010	1010	0
70	20241031	201300	498662040	1010	1010	1010	1010	0
71	20241031	201200	498662040	1010	1010	1010	1010	0
72	20241031	201100	498662040	1010	1010	1010	1010	0
73	20241031	201000	498662040	1010	1010	1010	1010	0
74	20241031	200900	498662040	1010	1010	1010	1010	0
75	20241031	200800	498662040	1010	1010	1010	1010	0
76	20241031	200700	498662040	1010	1010	1010	1010	0
77	20241031	200600	498662040	1010	1010	1010	1010	0
78	20241031	200500	498662040	1010	1010	1010	1010	0
79	20241031	200400	498662040	1010	1010	1010	1010	0
80	20241031	200300	498662040	1010	1010	1010	1010	0
81	20241031	200200	498662040	1010	1010	1010	1010	0
82	20241031	200100	498662040	1010	1010	1010	1010	0
83	20241031	200000	498662040	1010	1010	1010	1010	0
84	20241031	195900	498662040	1010	1010	1010	1010	0
85	20241031	195800	498662040	1010	1010	1010	1010	0
86	20241031	195700	498662040	1010	1010	1010	1010	0
87	20241031	195600	498662040	1010	1010	1010	1010	0
88	20241031	195500	498662040	1010	1010	1010	1010	0
89	20241031	195400	498662040	1010	1010	1010	1010	0
90	20241031	195300	498662040	1010	1010	1010	1010	0
91	20241031	195200	498662040	1010	1010	1010	1010	0
92	20241031	195100	498662040	1010	1010	1010	1010	7888
93	20241031	195000	498662040	1010	1010	1010	1010	0
94	20241031	194900	498662040	1010	1010	1010	1010	0
95	20241031	194800	498662040	1010	1010	1010	1010	0
96	20241031	194700	498662040	1010	1010	1010	1010	0
97	20241031	194600	498662040	1010	1010	1010	1010	0
98	20241031	194500	498662040	1010	1010	1010	1010	0
99	20241031	194400	498662040	1010	1010	1010	1010	0
100	20241031	194300	498662040	1010	1010	1010	1010	0
101	20241031	194200	498662040	1010	1010	1010	1010	0
102	20241031	194100	498662040	1010	1010	1010	1010	0
103	20241031	194000	498662040	1010	1010	1010	1010	0
104	20241031	193900	498662040	1010	1010	1010	1010	0
105	20241031	193800	498662040	1010	1010	1010	1010	0
106	20241031	193700	498662040	1010	1010	1010	1010	0
107	20241031	193600	498662040	1010	1010	1010	1010	0
108	20241031	193500	498662040	1010	1010	1010	1010	0
109	20241031	193400	498662040	1010	1010	1010	1010	0
110	20241031	193300	498662040	1010	1010	1010	1010	0
111	20241031	193200	498662040	1010	1010	1010	1010	0
112	20241031	193100	498662040	1010	1010	1010	1010	0
113	20241031	193000	498662040	1010	1010	1010	1010	0
114	20241031	192900	498662040	1010	1010	1010	1010	0
115	20241031	192800	498662040	1010	1010	1010	1010	0
116	20241031	192700	498662040	1010	1010	1010	1010	0
117	20241031	192600	498662040	1010	1010	1010	1010	0
118	20241031	192500	498662040	1010	1010	1010	1010	0
119	20241031	192400	498662040	1010	1010	1010	1010	0
120	20241031	192300	498662040	1010	1010	1010	1010	0
121	20241031	192200	498662040	1010	1010	1010	1010	0
122	20241031	192100	498662040	1010	1010	1010	1010	7888
123	20241031	192000	498662040	1010	1010	1010	1010	0
124	20241031	191900	498662040	1010	1010	1010	1010	0
125	20241031	191800	498662040	1010	1010	1010	1010	0
126	20241031	191700	498662040	1010	1010	1010	1010	0
127	20241031	191600	498662040	1010	1010	1010	1010	0
128	20241031	191500	498662040	1010	1010	1010	1010	0
129	20241031	191400	498662040	1010	1010	1010	1010	0
130	20241031	191300	498662040	1010	1010	1010	1010	0
131	20241031	191200	498662040	1010	1010	1010	1010	0
132	20241031	191100	498662040	1010	1010	1010	1010	0
133	20241031	191000	498662040	1010	1010	1010	1010	0
134	20241031	190900	498662040	1010	1010	1010	1010	0
135	20241031	190800	498662040	1010	1010	1010	1010	0
136	20241031	190700	498662040	1010	1010	1010	1010	0
137	20241031	190600	498662040	1010	1010	1010	1010	0
138	20241031	190500	498662040	1010	1010	1010	1010	0
139	20241031	190400	498662040	1010	1010	1010	1010	0
140	20241031	190300	498662040	1010	1010	1010	1010	0
141	20241031	190200	498662040	1010	1010	1010	1010	0
142	20241031	190100	498662040	1010	1010	1010	1010	0
143	20241031	190000	498662040	1010	1010	1010	1010	0
144	20241031	185900	498662040	1010	1010	1010	1010	0
145	20241031	185800	498662040	1010	1010	1010	1010	0
146	20241031	185700	498662040	1010	1010	1010	1010	0
147	20241031	185600	498662040	1010	1010	1010	1010	0
148	20241031	185500	498662040	1010	1010	1010	1010	0
149	20241031	185400	498662040	1010	1010	1010	1010	0
150	20241031	185300	498662040	1010	1010	1010	1010	0
151	20241031	185200	498662040	1010	1010	1010	1010	0
152	20241031	185100	498662040	1010	1010	1010	1010	7888
153	20241031	185000	498662040	1010	1010	1010	1010	0
154	20241031	184900	498662040	1010	1010	1010	1010	0
155	20241031	184800	498662040	1010	1010	1010	1010	0
156	20241031	184700	498662040	1010	1010	1010	1010	0
157	20241031	184600	498662040	1010	1010	1010	1010	0
158	20241031	184500	498662040	1010	1010	1010	1010	0
159	20241031	184400	498662040	1010	1010	1010	1010	0
160	20241031	184300	498662040	1010	1010	1010	1010	0
161	20241031	184200	498662040	1010	1010	1010	1010	0
162	20241031	184100	498662040	1010	1010	1010	1010	0
163	20241031	184000	498662040	1010	1010	1010	1010	0
164	20241031	183900	498662040	1010	1010	1010	1010	0
165	20241031	183800	498662040	1010	1010	1010	1010	0
166	20241031	183700	498662040	1010	1010	1010	1010	0
167	20241031	183600	498662040	1010	1010	1010	1010	0
168	20241031	183500	498662040	1010	1010	1010	1010	0
169	20241031	183400	498662040	1010	1010	1010	1010	0
170	20241031	183300	498662040	1010	1010	1010	1010	0
171	20241031	183200	498662040	1010	1010	1010	1010	0
172	20241031	183100	498662040	1010	1010	1010	1010	0
173	20241031	183000	498662040	1010	1010	1010	1010	0
174	20241031	182900	498662040	1010	1010	1010	1010	0
175	20241031	182800	498662040	1010	1010	1010	1010	0
176	20241031	182700	498662040	1010	1010	1010	1010	0
177	20241031	182600	498662040	1010	1010	1010	1010	0
178	20241031	182500	498662040	1010	1010	1010	1010	0
179	20241031	182400	498662040	1010	1010	1010	1010	0
180	20241031	182300	498662040	1010	1010	1010	1010	0
181	20241031	182200	498662040	1010	1010	1010	1010	0
182	20241031	182100	498662040	1010	1010	1010	1010	7888
183	20241031	182000	498662040	1010	1010	1010	1010	0
184	20241031	181900	498662040	1010	1010	1010	1010	0
185	20241031	181800	498662040	1010	1010	1010	1010	0
186	20241031	181700	498662040	1010	1010	1010	1010	0
187	20241031	181600	498662040	1010	1010	1010	1010	0
188	20241031	181500	498662040	1010	1010	1010	1010	0
189	20241031	181400	498662040	1010	1010	1010	1010	0
190	20241031	181300	498662040	1010	1010	1010	1010	0
191	20241031	181200	498662040	1010	1010	1010	1010	0
192	20241031	181100	498662040	1010	1010	1010	1010	0
193	20241031	181000	498662040	1010	1010	1010	1010	0
194	20241031	180900	498662040	1010	1010	1010	1010	0
195	20241031	180800	498662040	1010	1010	1010	1010	0
196	20241031	180700	498662040	1010	1010	1010	1010	0
197	20241031	180600	498662040	1010	1010	1010	1010	0
198	20241031	180500	498662040	1010	1010	1010	1010	0
199	20241031	180400	498662040	1010	1010	1010	1010	0
200	20241031	180300	498662040	1010	1010	1010	1010	0
201	20241031	180200	498662040	1010	1010	1010	1010	0
202	20241031	180100	498662040	1010	1010	1010	1010	0
203	20241031	180000	498662040	1010	1010	1010	1010	0
204	20241031	175900	498662040	1010	1010	1010	1010	0
205	20241031	175800	498662040	1010	1010	1010	1010	0
206	20241031	175700	498662040	1010	1010	1010	1010	0
207	20241031	175600	498662040	1010	1010	1010	1010	0
208	20241031	175500	498662040	1010	1010	1010	1010	0
209	20241031	175400	498662040	1010	1010	1010	1010	0
210	20241031	175300	498662040	1010	1010	1010	1010	0
211	20241031	175200	498662040	1010	1010	1010	1010	0
212	20241031	175100	498662040	1010	1010	1010	1010	7888
213	20241031	175000	498662040	1010	1010	1010	1010	0
214	20241031	174900	498662040	1010	1010	1010	1010	0
215	20241031	174800	498662040	1010	1010	1010	1010	0
216	20241031	174700	498662040	1010	1010	1010	1010	0
217	20241031	174600	498662040	1010	1010	1010	1010	0
218	20241031	174500	498662040	1010	1010	1010	1010	0
219	20241031	174400	498662040	1010	1010	1010	1010	0
220	20241031	174300	498662040	1010	1010	1010	1010	0
221	20241031	174200	498662040	1010	1010	1010	1010	0
222	20241031	174100	498662040	1010	1010	1010	1010	0
223	20241031	174000	498662040	1010	1010	1010	1010	0
224	20241031	173900	498662040	1010	1010	1010	1010	0
225	20241031	173800	498662040	1010	1010	1010	1010	0
226	20241031	173700	498662040	1010	1010	1010	1010	0
227	20241031	173600	498662040	1010	1010	1010	1010	0
228	20241031	173500	498662040	1010	1010	1010	1010	0
229	20241031	173400	498662040	1010	1010	1010	1010	0
230	20241031	173300	498662040	1010	1010	1010	1010	0
231	20241031	173200	498662040	1010	1010	1010	1010	0
232	20241031	173100	498662040	1010	1010	1010	1010	0
233	20241031	173000	498662040	1010	1010	1010	1010	0
234	20241031	172900	498662040	1010	1010	1010	1010	0
235	20241031	172800	498662040	1010	1010	1010	1010	0
236	20241031	172700	498662040	1010	1010	1010	1010	0
237	20241031	172600	498662040	1010	1010	1010	1010	0
238	20241031	172500	498662040	1010	1010	1010	1010	0
239	20241031	172400	498662040	1010	1010	1010	1010	0
240	20241031	172300	498662040	1010	1010	1010	1010	0
241	20241031	172200	498662040	1010	1010	1010	1010	0
242	20241031	172100	498662040	1010	1010	1010	1010	7888
243	20241031	172000	498662040	1010	1010	1010	1010	0
244	20241031	171900	498662040	1010	1010	1010	1010	0
245	20241031	171800	498662040	1010	1010	1010	1010	0
246	20241031	171700	498662040	1010	1010	1010	1010	0
247	20241031	171600	498662040	1010	1010	1010	1010	0
248	20241031	171500	498662040	1010	1010	1010	1010	0
249	20241031	171400	498662040	1010	1010	1010	1010	0
250	20241031	171300	498662040	1010	1010	1010	1010	0
251	20241031	171200	498662040	1010	1010	1010	1010	0
252	20241031	171100	498662040	1010	1010	1010	1010	0
253	20241031	171000	498662040	1010	1010	1010	1010	0
254	20241031	170900	498662040	1010	1010	1010	1010	0
255	20241031	170800	498662040	1010	1010	1010	1010	0
256	20241031	170700	498662040	1010	1010	1010	1010	0
257	20241031	170600	498662040	1010	1010	1010	1010	0
258	20241031	170500	498662040	1010	1010	1010	1010	0
259	20241031	170400	498662040	1010	1010	1010	1010	0
260	20241031	170300	498662040	1010	1010	1010	1010	0
261	20241031	170200	498662040	1010	1010	1010	1010	0
262	20241031	170100	498662040	1010	1010	1010	1010	0
263	20241031	170000	498662040	1010	1010	1010	1010	0
264	20241031	165900	498662040	1010	1010	1010	1010	0
265	20241031	165800	498662040	1010	1010	1010	1010	0
266	20241031	165700	498662040	1010	1010	1010	1010	0
267	20241031	165600	498662040	1010	1010	1010	1010	0
268	20241031	165500	498662040	1010	1010	1010	1010	0
269	20241031	165400	498662040	1010	1010	1010	1010	0
270	20241031	165300	498662040	1010	1010	1010	1010	0
271	20241031	165200	498662040	1010	1010	1010	1010	0
272	20241031	165100	498662040	1010	1010	1010	1010	7888
273	20241031	165000	498662040	1010	1010	1010	1010	0
274	20241031	164900	498662040	1010	1010	1010	1010	0
275	20241031	164800	498662040	1010	1010	1010	1010	0
276	20241031	164700	498662040	1010	1010	1010	1010	0
277	20241031	164600	498662040	1010	1010	1010	1010	0
278	20241031	164500	498662040	1010	1010	1010	1010	0
279	20241031	164400	498662040	1010	1010	1010	1010	0
280	20241031	164300	498662040	1010	1010	1010	1010	0
281	20241031	164200	498662040	1010	1010	1010	1010	0
282	20241031	164100	498662040	1010	1010	1010	1010	0
283	20241031	164000	498662040	1010	1010	1010	1010	0
284	20241031	163900	498662040	1010	1010	1010	1010	0
285	20241031	163800	498662040	1010	1010	1010	1010	0
286	20241031	163700	498662040	1010	1010	1010	1010	0
287	20241031	163600	498662040	1010	1010	1010	1010	0
288	20241031	163500	498662040	1010	1010	1010	1010	0
289	20241031	163400	498662040	1010	1010	1010	1010	0
290	20241031	163300	498662040	1010	1010	1010	1010	0
291	20241031	163200	498662040	1010	1010	1010	1010	0
292	20241031	163100	498662040	1010	1010	1010	1010	0
293	20241031	163000	498662040	1010	1010	1010	1010	0
294	20241031	162900	498662040	1010	1010	1010	1010	0
295	20241031	162800	498662040	1010	1010	1010	1010	0
296	20241031	162700	498662040	1010	1010	1010	1010	0
297	20241031	162600	498662040	1010	1010	1010	1010	0
298	20241031	162500	498662040	1010	1010	1010	1010	0
299	20241031	162400	498662040	1010	1010	1010	1010	0
300	20241031	162300	498662040	1010	1010	1010	1010	0
301	20241031	162200	498662040	1010	1010	1010	1010	0
302	20241031	162100	498662040	1010	1010	1010	1010	7888
303	20241031	162000	498662040	1010	1010	1010	1010	0
304	20241031	161900	498662040	1010	1010	1010	1010	0
305	20241031	161800	498662040	1010	1010	1010	1010	0
306	20241031	161700	498662040	1010	1010	1010	1010	0
307	20241031	161600	498662040	1010	1010	1010	1010	0
308	20241031	161500	498662040	1010	1010	1010	1010	0
309	20241031	161400	498662040	1010	1010	1010	1010	0
310	20241031	161300	498662040	1010	1010	1010	1010	0
311	20241031	161200	498662040	1010	1010	1010	1010	0
312	20241031	161100	498662040	1010	1010	1010	1010	0
313	20241031	161000	498662040	1010	1010	1010	1010	0
314	20241031	160900	498662040	1010	1010	1010	1010	0
315	20241031	160800	498662040	1010	1010	1010	1010	0
316	20241031	160700	498662040	1010	1010	1010	1010	0
317	20241031	160600	498662040	1010	1010	1010	1010	0
318	20241031	160500	498662040	1010	1010	1010	1010	0
319	20241031	160400	498662040	1010	1010	1010	1010	0
320	20241031	160300	498662040	1010	1010	1010	1010	0
321	20241031	160200	498662040	1010	1010	1010	1010	0
322	20241031	160100	498662040	1010	1010	1010	1010	0
323	20241031	160000	498662040	1010	1010	1010	1010	0
324	20241031	155900	498662040	1010	1010	1010	1010	0
325	20241031	155800	498662040	1010	1010	1010	1010	0
326	20241031	155700	498662040	1010	1010	1010	1010	0
327	20241031	155600	498662040	1010	1010	1010	1010	0
328	20241031	155500	498662040	1010	1010	1010	1010	0
329	20241031	155400	498662040	1010	1010	1010	1010	0
330	20241031	155300	498662040	1010	1010	1010	1010	0
331	20241031	155200	498662040	1010	1010	1010	1010	0
332	20241031	155100	498662040	1010	1010	1010	1010	7888
333	20241031	155000	498662040	1010	1010	1010	1010	0
334	20241031	154900	498662040	1010	1010	1010	1010	0
335	20241031	154800	498662040	1010	1010	1010	1010	0
336	20241031	154700	498662040	1010	1010	1010	1010	0
337	20241031	154600	498662040	1010	1010	1010	1010	0
338	20241031	154500	498662040	1010	1010	1010	1010	0
339	20241031	154400	498662040	1010	1010	1010	1010	0
340	20241031	154300	498662040	1010	1010	1010	1010	0
341	20241031	154200	498662040	1010	1010	1010	1010	0
342	20241031	154100	498662040	1010	1010	1010	1010	0
343	20241031	154000	498662040	1010	1010	1010	1010	0
344	20241031	153900	498662040	1010	1010	1010	1010	0
345	20241031	153800	498662040	1010	1010	1010	1010	0
346	20241031	153700	498662040	1010	1010	1010	1010	0
347	20241031	153600	498662040	1010	1010	1010	1010	0
348	20241031	153500	498662040	1010	1010	1010	1010	0
349	20241031	153400	498662040	1010	1010	1010	1010	0
350	20241031	153300	498662040	1010	1010	1010	1010	0
351	20241031	153200	498662040	1010	1010	1010	1010	0
352	20241031	153100	498662040	1010	1010	1010	1010	0
353	20241031	153000	498662040	1010	1010	1010	1010	7888
354	20241031	152900	490695160	1010	1010	1010	1010	0
355	20241031	152800	490695160	1010	1010	1010	1010	0
356	20241031	152700	490695160	1010	1010	1010	1010	0
357	20241031	152600	490695160	1010	1010	1010	1010	0
358	20241031	152500	490695160	1010	1010	1010	1010	0
359	20241031	152400	490695160	1010	1010	1010	1010	0
360	20241031	152300	490695160	1010	1010	1010	1010	0
361	20241031	152200	490695160	1010	1010	1010	1010	0
362	20241031	152100	490695160	1010	1010	1010	1010	0
363	20241031	152000	490695160	1010	1010	1010	1010	0
364	20241031	151900	490695160	1010	1010	1010	1004	7231
365	20241031	151800	483426537	1010	1008	1010	1007	46
366	20241031	151700	483380132	1010	1009	1010	1009	718
367	20241031	151600	482655399	1010	1010	1010	1009	13
368	20241031	151500	482642280	1010	1009	1010	1009	604
369	20241031	151400	482032839	1009	1008	1010	1007	1002
370	20241031	151300	481022313	1010	1010	1011	1007	2710
371	20241031	151200	478287811	1011	1007	1011	1007	597
372	20241031	151100	477684644	1011	1011	1011	1011	0
373	20241031	151000	477684644	1011	1011	1011	1011	0
374	20241031	150900	477684644	1011	1007	1011	1007	303
375	20241031	150800	477379519	1011	1009	1011	1009	808
376	20241031	150700	476564245	1009	1011	1011	1009	214
377	20241031	150600	476348279	1011	1009	1011	1009	511
378	20241031	150500	475832658	1011	1009	1011	1009	1292
379	20241031	150400	474529022	1009	1007	1009	1006	1054
380	20241031	150300	473468685	1009	1007	1009	1007	2394
381	20241031	150200	471057925	1007	1006	1007	1006	47
382	20241031	150100	471010620	1007	1007	1009	1006	122
383	20241031	150000	470887863	1009	1007	1009	1006	501
384	20241031	145900	470383449	1009	1009	1009	1009	0
385	20241031	145800	470383449	1009	1009	1009	1009	35
386	20241031	145700	470348134	1011	1011	1011	1011	0
387	20241031	145600	470348134	1011	1011	1011	1011	0
388	20241031	145500	470348134	1011	1009	1011	1009	305
389	20241031	145400	470040387	1011	1009	1011	1009	1001
390	20241031	145300	469030376	1009	1009	1009	1009	643
391	20241031	145200	468381589	1009	1009	1009	1009	200
392	20241031	145100	468179789	1009	1009	1009	1009	0
393	20241031	145000	468179789	1009	1009	1009	1009	1
394	20241031	144900	468178780	1005	1006	1006	1005	472
395	20241031	144800	467704418	1011	1011	1011	1011	60
396	20241031	144700	467643758	1011	1011	1011	1011	0
397	20241031	144600	467643758	1011	1011	1011	1011	0
398	20241031	144500	467643758	1011	1011	1011	1011	672
399	20241031	144400	466964366	1011	1010	1011	1005	7822
400	20241031	144300	459092909	1009	1009	1009	1009	10
401	20241031	144200	459082819	1009	1009	1009	1002	1019
402	20241031	144100	458057730	1010	1010	1010	1009	187
403	20241031	144000	457869002	1010	1010	1010	1010	73
404	20241031	143900	457795272	1012	1012	1012	1012	0
405	20241031	143800	457795272	1012	1012	1012	1012	0
406	20241031	143700	457795272	1012	1012	1012	1012	0
407	20241031	143600	457795272	1012	1012	1012	1012	0
408	20241031	143500	457795272	1012	1012	1012	1012	0
409	20241031	143400	457795272	1012	1012	1012	1012	2
410	20241031	143300	457793248	1012	1010	1012	1010	535
411	20241031	143200	457252428	1012	1012	1012	1012	98
412	20241031	143100	457153252	1012	1012	1012	1012	1
413	20241031	143000	457152240	1011	1011	1011	1011	23
414	20241031	142900	457128987	1011	1011	1011	1011	0
415	20241031	142800	457128987	1011	1011	1011	1011	359
416	20241031	142700	456766038	1011	1011	1011	1011	0
417	20241031	142600	456766038	1011	1011	1011	1011	0
418	20241031	142500	456766038	1011	1011	1011	1011	0
419	20241031	142400	456766038	1011	1011	1011	1011	0
420	20241031	142300	456766038	1011	1011	1011	1011	0
421	20241031	142200	456766038	1011	1011	1011	1011	0
422	20241031	142100	456766038	1011	1007	1011	1005	111
423	20241031	142000	456654473	1011	1011	1011	1011	0
424	20241031	141900	456654473	1011	1011	1011	1011	1
425	20241031	141800	456653462	1005	1011	1013	1004	11297
426	20241031	141700	445268092	1011	1012	1012	1011	1452
427	20241031	141600	443799120	1013	1013	1013	1013	0
428	20241031	141500	443799120	1013	1013	1013	1013	0
429	20241031	141400	443799120	1013	1013	1013	1013	15
430	20241031	141300	443783925	1013	1013	1013	1013	0
431	20241031	141200	443783925	1013	1012	1013	1012	540
432	20241031	141100	443237444	1013	1013	1013	1013	0
433	20241031	141000	443237444	1013	1012	1013	1012	566
434	20241031	140900	442664591	1013	1013	1013	1013	0
435	20241031	140800	442664591	1013	1013	1013	1013	0
436	20241031	140700	442664591	1013	1013	1013	1013	0
437	20241031	140600	442664591	1013	1013	1013	1013	0
438	20241031	140500	442664591	1013	1011	1013	1011	41
439	20241031	140400	442623138	1013	1013	1013	1013	1
440	20241031	140300	442622125	1014	1013	1014	1011	2001
441	20241031	140200	440596323	1013	1013	1013	1013	100
442	20241031	140100	440495023	1014	1012	1014	1012	2879
443	20241031	140000	437580963	1013	1015	1015	1013	1101
444	20241031	135900	436465640	1014	1016	1016	1014	89
445	20241031	135800	436375296	1016	1016	1016	1014	703
446	20241031	135700	435662250	1014	1016	1016	1014	381
447	20241031	135600	435275612	1017	1017	1017	1017	1
448	20241031	135500	435274595	1014	1014	1014	1014	293
449	20241031	135400	434977493	1014	1017	1017	1014	4
450	20241031	135300	434973428	1016	1016	1016	1016	1
451	20241031	135200	434972412	1018	1018	1018	1018	0
452	20241031	135100	434972412	1018	1018	1018	1018	0
453	20241031	135000	434972412	1018	1017	1018	1017	41
454	20241031	134900	434930714	1017	1013	1017	1013	31
455	20241031	134800	434899227	1018	1018	1018	1018	4
456	20241031	134700	434895155	1012	1012	1012	1012	312
457	20241031	134600	434579411	1018	1013	1018	1012	119
458	20241031	134500	434458886	1018	1018	1018	1018	149
459	20241031	134400	434307204	1017	1016	1017	1016	384
460	20241031	134300	433916766	1017	1017	1017	1017	0
461	20241031	134200	433916766	1017	1014	1017	1013	550
462	20241031	134100	433359201	1014	1014	1014	1013	681
463	20241031	134000	432668675	1016	1016	1016	1016	0
464	20241031	133900	432668675	1016	1020	1020	1016	1061
465	20241031	133800	431589735	1017	1017	1017	1017	40
466	20241031	133700	431549055	1020	1020	1020	1020	0
467	20241031	133600	431549055	1020	1020	1020	1020	3
468	20241031	133500	431545995	1019	1019	1019	1019	0
469	20241031	133400	431545995	1019	1019	1019	1019	57
470	20241031	133300	431487912	1019	1019	1019	1018	509
471	20241031	133200	430969741	1018	1018	1018	1018	1
472	20241031	133100	430968723	1017	1015	1017	1015	3
473	20241031	133000	430965675	1024	1024	1024	1024	3
474	20241031	132900	430962603	1025	1020	1025	1012	5035
475	20241031	132800	425846290	1025	1023	1025	1021	2297
476	20241031	132700	423499752	1027	1027	1027	1027	0
477	20241031	132600	423499752	1027	1023	1027	1023	2
478	20241031	132500	423497702	1027	1027	1027	1027	15
479	20241031	132400	423482297	1027	1027	1027	1027	3
480	20241031	132300	423479216	1028	1023	1028	1022	657
481	20241031	132200	422807435	1024	1026	1026	1024	7348
482	20241031	132100	415276827	1028	1029	1029	1028	11
483	20241031	132000	415265518	1029	1029	1029	1029	106
484	20241031	131900	415156444	1029	1030	1030	1029	155
485	20241031	131800	414996804	1030	1030	1030	1030	1499
486	20241031	131700	413452834	1030	1027	1030	1027	6953
487	20241031	131600	406307137	1027	1026	1027	1026	501
488	20241031	131500	405793105	1026	1026	1026	1026	456
489	20241031	131400	405325249	1026	1025	1026	1025	836
490	20241031	131300	404467712	1025	1025	1025	1025	1
491	20241031	131200	404466687	1026	1021	1026	1021	5887
492	20241031	131100	398442141	1021	1021	1021	1021	1579
493	20241031	131000	396829982	1019	1021	1021	1019	58
494	20241031	130900	396770860	1021	1021	1021	1021	20
495	20241031	130800	396750440	1021	1021	1021	1021	90
496	20241031	130700	396658550	1018	1018	1018	1018	1
497	20241031	130600	396657532	1021	1020	1022	1015	1589
498	20241031	130500	395038762	1021	1018	1021	1018	10
499	20241031	130400	395028558	1017	1022	1022	1015	3786
500	20241031	130300	391159284	1022	1022	1022	1022	2
501	20241031	130200	391157240	1022	1022	1022	1022	6
502	20241031	130100	391151108	1022	1022	1022	1022	244
503	20241031	130000	390901740	1022	1022	1022	1022	2
504	20241031	125900	390899696	1016	1016	1016	1015	780
505	20241031	125800	390107746	1015	1015	1015	1015	13
506	20241031	125700	390094551	1024	1024	1024	1024	0
507	20241031	125600	390094551	1024	1025	1025	1024	33
508	20241031	125500	390060758	1021	1022	1022	1021	758
509	20241031	125400	389286382	1025	1025	1025	1025	2
510	20241031	125300	389284332	1022	1022	1022	1022	511
511	20241031	125200	388762090	1022	1022	1022	1022	1453
512	20241031	125100	387277124	1025	1025	1025	1025	10
513	20241031	125000	387266874	1021	1025	1025	1013	5251
514	20241031	124900	381912868	1026	1023	1026	1020	6815
515	20241031	124800	374953528	1026	1026	1026	1026	2
516	20241031	124700	374951476	1027	1027	1027	1027	0
517	20241031	124600	374951476	1027	1027	1027	1027	0
518	20241031	124500	374951476	1027	1026	1027	1026	1384
519	20241031	124400	373530493	1026	1027	1027	1026	1924
520	20241031	124300	371554548	1022	1027	1028	1022	1881
521	20241031	124200	369621535	1027	1028	1028	1027	2463
522	20241031	124100	367092033	1020	1028	1028	1020	2
523	20241031	124000	367089985	1026	1026	1026	1026	732
524	20241031	123900	366338953	1026	1026	1026	1026	90
525	20241031	123800	366246613	1028	1027	1028	1026	322
526	20241031	123700	365915937	1028	1026	1028	1026	7290
527	20241031	123600	358423887	1027	1025	1027	1024	6007
528	20241031	123500	352258512	1020	1020	1026	1020	9269
529	20241031	123400	342775886	1020	1014	1020	1014	7211
530	20241031	123300	335440086	1014	1014	1017	1014	2278
531	20241031	123200	333124841	1013	1013	1013	1012	1672
532	20241031	123100	331431605	1013	1013	1013	1013	1000
533	20241031	123000	330418605	1014	1014	1014	1014	802
534	20241031	122900	329605377	1014	1013	1014	1013	802
535	20241031	122800	328792411	1013	1012	1013	1012	1553
536	20241031	122700	327219467	1012	1012	1012	1012	1000
537	20241031	122600	326207467	1012	1012	1012	1012	50
538	20241031	122500	326156867	1014	1014	1014	1014	0
539	20241031	122400	326156867	1014	1014	1014	1009	551
540	20241031	122300	325600643	1016	1016	1016	1016	0
541	20241031	122200	325600643	1016	1017	1017	1012	4626
542	20241031	122100	320913865	1017	1011	1020	1011	7833
543	20241031	122000	312954459	1010	1001	1010	1001	10439
544	20241031	121900	302428016	1001	999	1001	998	72
545	20241031	121800	302356120	1001	1001	1001	1000	5
546	20241031	121700	302351116	1002	1002	1002	1002	0
547	20241031	121600	302351116	1002	999	1002	999	465
548	20241031	121500	301886578	999	999	999	998	2403
549	20241031	121400	299486041	1000	1000	1000	1000	0
550	20241031	121300	299486041	1000	1000	1000	1000	47
551	20241031	121200	299439041	1000	1000	1000	1000	2
552	20241031	121100	299437041	1000	1000	1000	1000	0
553	20241031	121000	299437041	1000	1000	1000	1000	951
554	20241031	120900	298486041	1003	1003	1003	1003	0
555	20241031	120800	298486041	1003	1001	1003	1000	638
556	20241031	120700	297847801	1003	1001	1003	999	615
557	20241031	120600	297232332	1000	1000	1000	1000	1127
558	20241031	120500	296105332	1000	1000	1000	1000	0
559	20241031	120400	296105332	1000	1000	1000	1000	0
560	20241031	120300	296105332	1000	1000	1000	1000	0
561	20241031	120200	296105332	1000	1000	1000	1000	50
562	20241031	120100	296055332	999	996	999	996	3494
563	20241031	120000	292567292	998	998	998	998	3
564	20241031	115900	292564298	998	993	998	993	17392
565	20241031	115800	275252353	995	995	995	995	0
566	20241031	115700	275252353	995	992	995	992	376
567	20241031	115600	274879061	995	995	995	995	19
568	20241031	115500	274860156	992	992	992	992	1500
569	20241031	115400	273372156	992	992	992	992	2
570	20241031	115300	273370172	992	992	992	992	0
571	20241031	115200	273370172	992	992	992	992	0
572	20241031	115100	273370172	992	992	992	992	0
573	20241031	115000	273370172	992	992	992	992	100
574	20241031	114900	273270972	992	992	992	992	18
575	20241031	114800	273253116	991	992	992	991	319
576	20241031	114700	272936677	995	995	995	995	62
577	20241031	114600	272874987	995	995	995	995	0
578	20241031	114500	272874987	995	995	995	992	204
579	20241031	114400	272672601	995	992	995	992	601
580	20241031	114300	272076406	995	995	995	992	127
581	20241031	114200	271950179	995	995	995	995	3
582	20241031	114100	271947194	996	996	996	996	0
583	20241031	114000	271947194	996	996	996	996	302
584	20241031	113900	271646402	996	996	996	996	30
585	20241031	113800	271616522	996	996	996	996	0
586	20241031	113700	271616522	996	996	996	996	0
587	20241031	113600	271616522	996	996	996	996	2
588	20241031	113500	271614530	997	997	997	997	0
589	20241031	113400	271614530	997	997	997	997	0
590	20241031	113300	271614530	997	997	997	997	8
591	20241031	113200	271606554	997	997	997	997	0
592	20241031	113100	271606554	997	997	997	997	0
593	20241031	113000	271606554	997	997	997	997	113
594	20241031	112900	271493893	997	992	997	991	46
595	20241031	112800	271448250	997	997	997	997	0
596	20241031	112700	271448250	997	997	997	997	0
597	20241031	112600	271448250	997	997	997	997	0
598	20241031	112500	271448250	997	996	997	996	11
599	20241031	112400	271437293	996	997	997	996	22
600	20241031	112300	271415371	997	997	997	997	0
601	20241031	112200	271415371	997	995	997	990	4001
602	20241031	112100	267452374	997	997	997	997	0
603	20241031	112000	267452374	997	997	997	997	0
604	20241031	111900	267452374	997	996	997	995	69
605	20241031	111800	267383678	997	997	997	997	2
606	20241031	111700	267381684	997	997	997	997	68
607	20241031	111600	267313888	995	995	995	995	0
608	20241031	111500	267313888	995	995	995	995	0
609	20241031	111400	267313888	995	995	995	995	1000
610	20241031	111300	266318888	995	995	995	995	1001
611	20241031	111200	265322893	995	990	997	990	1931
612	20241031	111100	263401859	995	995	995	995	1
613	20241031	111000	263400864	993	995	995	990	1351
614	20241031	110900	262058371	995	995	995	995	28
615	20241031	110800	262030511	995	995	995	995	105
616	20241031	110700	261926036	996	996	996	996	0
617	20241031	110600	261926036	996	995	996	995	1002
618	20241031	110500	260929044	995	995	995	995	0
619	20241031	110400	260929044	995	990	995	990	101
620	20241031	110300	260828974	990	990	990	990	2010
621	20241031	110200	258839074	985	989	989	985	9559
622	20241031	110100	249420990	989	989	989	989	439
623	20241031	110000	248986819	989	985	989	985	4074
624	20241031	105900	244966275	987	987	987	987	15
625	20241031	105800	244951470	980	980	980	980	0
626	20241031	105700	244951470	980	980	980	980	0
627	20241031	105600	244951470	980	981	981	980	3
628	20241031	105500	244948529	980	984	988	980	5936
629	20241031	105400	239122992	988	988	988	988	200
630	20241031	105300	238925392	988	988	988	988	0
631	20241031	105200	238925392	988	988	988	988	3
632	20241031	105100	238922428	988	987	988	987	110
633	20241031	105000	238813848	987	987	987	987	0
634	20241031	104900	238813848	987	987	987	987	17
635	20241031	104800	238797069	988	988	988	988	0
636	20241031	104700	238797069	988	986	988	985	867
637	20241031	104600	237943003	988	988	988	988	1
638	20241031	104500	237942015	989	987	989	987	1102
639	20241031	104400	236854073	989	989	989	989	18
640	20241031	104300	236836271	990	990	990	990	0
641	20241031	104200	236836271	990	990	990	990	5
642	20241031	104100	236831321	984	984	984	984	0
643	20241031	104000	236831321	984	990	990	984	643
644	20241031	103900	236196176	995	995	995	995	1
645	20241031	103800	236195181	990	990	990	990	100
646	20241031	103700	236096181	990	994	994	990	1500
647	20241031	103600	234609181	996	988	996	986	3162
648	20241031	103500	231489863	996	990	996	988	1014
649	20241031	103400	230487753	997	997	997	997	1
650	20241031	103300	230486756	995	995	995	995	0
651	20241031	103200	230486756	995	995	995	995	1000
652	20241031	103100	229491756	999	991	999	991	2024
653	20241031	103000	227485780	999	999	999	999	1
654	20241031	102900	227484781	999	994	999	991	11051
655	20241031	102800	216510485	994	991	994	986	1421
656	20241031	102700	215107301	992	994	994	992	106
657	20241031	102600	215002147	996	996	996	995	2389
658	20241031	102500	212623099	996	1000	1000	996	534
659	20241031	102400	212091223	997	998	1002	996	6593
660	20241031	102300	205520880	1002	1002	1002	1002	0
661	20241031	102200	205520880	1002	1002	1002	1002	0
662	20241031	102100	205520880	1002	1002	1002	1002	1
663	20241031	102000	205519878	998	998	998	998	3009
664	20241031	101900	202516896	1002	1002	1002	1002	207
665	20241031	101800	202309482	1002	1002	1002	1002	12
666	20241031	101700	202297458	1002	1002	1002	1002	1
667	20241031	101600	202296456	998	1003	1003	998	2307
668	20241031	101500	199994065	1004	999	1009	999	392
669	20241031	101400	199600140	999	999	999	998	2813
670	20241031	101300	196789954	999	996	999	996	910
671	20241031	101200	195882532	996	996	996	996	0
672	20241031	101100	195882532	996	996	996	996	0
673	20241031	101000	195882532	996	996	996	996	100
674	20241031	100900	195782932	997	997	997	997	194
675	20241031	100800	195589514	996	996	996	996	0
676	20241031	100700	195589514	996	996	996	996	79
677	20241031	100600	195510830	996	996	996	996	60
678	20241031	100500	195451070	998	998	998	998	0
679	20241031	100400	195451070	998	998	998	998	5
680	20241031	100300	195446080	998	998	998	998	0
681	20241031	100200	195446080	998	990	998	990	410
682	20241031	100100	195037899	990	995	995	990	996
683	20241031	100000	194051834	995	995	995	995	2
684	20241031	095900	194049844	995	995	995	990	68
685	20241031	095800	193982504	995	995	995	995	1
686	20241031	095700	193981509	995	991	995	990	341
687	20241031	095600	193643881	997	992	997	992	15
688	20241031	095500	193628956	997	997	997	997	1
689	20241031	095400	193627959	998	996	998	990	5420
690	20241031	095300	188251786	998	998	998	998	149
691	20241031	095200	188103084	999	999	999	997	168
692	20241031	095100	187935256	999	997	999	997	2238
693	20241031	095000	185701588	997	997	997	997	84
694	20241031	094900	185617840	996	997	997	996	904
695	20241031	094800	184716553	997	997	997	997	0
696	20241031	094700	184716553	997	993	997	993	1432
697	20241031	094600	183290293	993	991	993	991	548
698	20241031	094500	182747211	993	993	993	993	0
699	20241031	094400	182747211	993	993	993	993	143
700	20241031	094300	182605212	993	990	993	989	722
701	20241031	094200	181890626	993	990	993	989	1492
702	20241031	094100	180413553	990	989	990	989	439
703	20241031	094000	179979381	989	989	989	989	5
704	20241031	093900	179974436	986	986	986	986	1000
705	20241031	093800	178988436	989	990	990	989	2
706	20241031	093700	178986457	990	989	990	989	1606
707	20241031	093600	177398118	989	989	990	988	2908
708	20241031	093500	174524511	990	989	990	989	246
709	20241031	093400	174281021	989	989	989	989	1
710	20241031	093300	174280032	989	988	990	988	2434
711	20241031	093200	171871569	988	988	988	988	0
712	20241031	093100	171871569	988	988	988	988	102
713	20241031	093000	171770793	989	989	989	984	3336
714	20241031	092900	168480891	990	989	990	983	82
715	20241031	092800	168400083	989	985	989	985	1743
716	20241031	092700	166683216	988	988	988	985	146
717	20241031	092600	166539400	985	989	989	985	472
718	20241031	092500	166074433	990	983	990	983	27
719	20241031	092400	166047822	983	990	990	983	1894
720	20241031	092300	164184652	993	987	993	985	501
721	20241031	092200	163691148	993	994	994	985	610
722	20241031	092100	163089440	996	988	997	988	1068
723	20241031	092000	162031055	988	986	988	986	609
724	20241031	091900	161429367	988	987	988	987	4229
725	20241031	091800	157255208	987	985	987	985	839
726	20241031	091700	156427973	986	986	986	986	601
727	20241031	091600	155835387	986	985	986	984	104
728	20241031	091500	155732947	982	984	986	981	863
729	20241031	091400	154885812	984	984	985	981	15533
730	20241031	091300	139602130	985	986	987	980	1675
731	20241031	091200	137953748	987	979	987	979	13735
732	20241031	091100	124452762	979	978	979	978	249
733	20241031	091000	124209021	979	976	980	976	7124
734	20241031	090900	117247853	976	976	976	976	458
735	20241031	090800	116800845	976	971	976	970	8093
736	20241031	090700	108942487	976	974	976	970	12662
737	20241031	090600	96645438	974	979	982	974	13235
738	20241031	090500	83735723	979	987	988	976	7674
739	20241031	090400	76224036	980	981	981	977	9199
740	20241031	090300	67217159	981	980	988	980	11614
741	20241031	090200	55823797	981	994	994	981	26243
742	20241031	090100	29914265	996	994	996	990	6845
743	20241031	090000	23130559	995	1000	1001	995	23152