KissMeData/307870/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	211500	6792225632	981	981	981	981	2924
3	20241031	211400	6792225632	981	981	981	981	0
4	20241031	211300	6792225632	981	981	981	981	0
5	20241031	211200	6792225632	981	981	981	981	0
6	20241031	211100	6792225632	981	981	981	981	0
7	20241031	211000	6792225632	981	981	981	981	0
8	20241031	210900	6792225632	981	981	981	981	0
9	20241031	210800	6792225632	981	981	981	981	0
10	20241031	210700	6792225632	981	981	981	981	0
11	20241031	210600	6792225632	981	981	981	981	0
12	20241031	210500	6792225632	981	981	981	981	0
13	20241031	210400	6792225632	981	981	981	981	0
14	20241031	210300	6792225632	981	981	981	981	0
15	20241031	210200	6792225632	981	981	981	981	0
16	20241031	210100	6792225632	981	981	981	981	0
17	20241031	210000	6792225632	981	981	981	981	0
18	20241031	205900	6792225632	981	981	981	981	0
19	20241031	205800	6792225632	981	981	981	981	0
20	20241031	205700	6792225632	981	981	981	981	0
21	20241031	205600	6792225632	981	981	981	981	0
22	20241031	205500	6792225632	981	981	981	981	0
23	20241031	205400	6792225632	981	981	981	981	0
24	20241031	205300	6792225632	981	981	981	981	0
25	20241031	205200	6792225632	981	981	981	981	0
26	20241031	205100	6792225632	981	981	981	981	0
27	20241031	205000	6792225632	981	981	981	981	0
28	20241031	204900	6792225632	981	981	981	981	0
29	20241031	204800	6792225632	981	981	981	981	0
30	20241031	204700	6792225632	981	981	981	981	0
31	20241031	204600	6792225632	981	981	981	981	0
32	20241031	204500	6792225632	981	981	981	981	2924
33	20241031	204400	6792225632	981	981	981	981	0
34	20241031	204300	6792225632	981	981	981	981	0
35	20241031	204200	6792225632	981	981	981	981	0
36	20241031	204100	6792225632	981	981	981	981	0
37	20241031	204000	6792225632	981	981	981	981	0
38	20241031	203900	6792225632	981	981	981	981	0
39	20241031	203800	6792225632	981	981	981	981	0
40	20241031	203700	6792225632	981	981	981	981	0
41	20241031	203600	6792225632	981	981	981	981	0
42	20241031	203500	6792225632	981	981	981	981	0
43	20241031	203400	6792225632	981	981	981	981	0
44	20241031	203300	6792225632	981	981	981	981	0
45	20241031	203200	6792225632	981	981	981	981	0
46	20241031	203100	6792225632	981	981	981	981	0
47	20241031	203000	6792225632	981	981	981	981	0
48	20241031	202900	6792225632	981	981	981	981	0
49	20241031	202800	6792225632	981	981	981	981	0
50	20241031	202700	6792225632	981	981	981	981	0
51	20241031	202600	6792225632	981	981	981	981	0
52	20241031	202500	6792225632	981	981	981	981	0
53	20241031	202400	6792225632	981	981	981	981	0
54	20241031	202300	6792225632	981	981	981	981	0
55	20241031	202200	6792225632	981	981	981	981	0
56	20241031	202100	6792225632	981	981	981	981	0
57	20241031	202000	6792225632	981	981	981	981	0
58	20241031	201900	6792225632	981	981	981	981	0
59	20241031	201800	6792225632	981	981	981	981	0
60	20241031	201700	6792225632	981	981	981	981	0
61	20241031	201600	6792225632	981	981	981	981	0
62	20241031	201500	6792225632	981	981	981	981	2924
63	20241031	201400	6792225632	981	981	981	981	0
64	20241031	201300	6792225632	981	981	981	981	0
65	20241031	201200	6792225632	981	981	981	981	0
66	20241031	201100	6792225632	981	981	981	981	0
67	20241031	201000	6792225632	981	981	981	981	0
68	20241031	200900	6792225632	981	981	981	981	0
69	20241031	200800	6792225632	981	981	981	981	0
70	20241031	200700	6792225632	981	981	981	981	0
71	20241031	200600	6792225632	981	981	981	981	0
72	20241031	200500	6792225632	981	981	981	981	0
73	20241031	200400	6792225632	981	981	981	981	0
74	20241031	200300	6792225632	981	981	981	981	0
75	20241031	200200	6792225632	981	981	981	981	0
76	20241031	200100	6792225632	981	981	981	981	0
77	20241031	200000	6792225632	981	981	981	981	0
78	20241031	195900	6792225632	981	981	981	981	0
79	20241031	195800	6792225632	981	981	981	981	0
80	20241031	195700	6792225632	981	981	981	981	0
81	20241031	195600	6792225632	981	981	981	981	0
82	20241031	195500	6792225632	981	981	981	981	0
83	20241031	195400	6792225632	981	981	981	981	0
84	20241031	195300	6792225632	981	981	981	981	0
85	20241031	195200	6792225632	981	981	981	981	0
86	20241031	195100	6792225632	981	981	981	981	0
87	20241031	195000	6792225632	981	981	981	981	0
88	20241031	194900	6792225632	981	981	981	981	0
89	20241031	194800	6792225632	981	981	981	981	0
90	20241031	194700	6792225632	981	981	981	981	0
91	20241031	194600	6792225632	981	981	981	981	0
92	20241031	194500	6792225632	981	981	981	981	2924
93	20241031	194400	6792225632	981	981	981	981	0
94	20241031	194300	6792225632	981	981	981	981	0
95	20241031	194200	6792225632	981	981	981	981	0
96	20241031	194100	6792225632	981	981	981	981	0
97	20241031	194000	6792225632	981	981	981	981	0
98	20241031	193900	6792225632	981	981	981	981	0
99	20241031	193800	6792225632	981	981	981	981	0
100	20241031	193700	6792225632	981	981	981	981	0
101	20241031	193600	6792225632	981	981	981	981	0
102	20241031	193500	6792225632	981	981	981	981	0
103	20241031	193400	6792225632	981	981	981	981	0
104	20241031	193300	6792225632	981	981	981	981	0
105	20241031	193200	6792225632	981	981	981	981	0
106	20241031	193100	6792225632	981	981	981	981	0
107	20241031	193000	6792225632	981	981	981	981	0
108	20241031	192900	6792225632	981	981	981	981	0
109	20241031	192800	6792225632	981	981	981	981	0
110	20241031	192700	6792225632	981	981	981	981	0
111	20241031	192600	6792225632	981	981	981	981	0
112	20241031	192500	6792225632	981	981	981	981	0
113	20241031	192400	6792225632	981	981	981	981	0
114	20241031	192300	6792225632	981	981	981	981	0
115	20241031	192200	6792225632	981	981	981	981	0
116	20241031	192100	6792225632	981	981	981	981	0
117	20241031	192000	6792225632	981	981	981	981	0
118	20241031	191900	6792225632	981	981	981	981	0
119	20241031	191800	6792225632	981	981	981	981	0
120	20241031	191700	6792225632	981	981	981	981	0
121	20241031	191600	6792225632	981	981	981	981	0
122	20241031	191500	6792225632	981	981	981	981	2924
123	20241031	191400	6792225632	981	981	981	981	0
124	20241031	191300	6792225632	981	981	981	981	0
125	20241031	191200	6792225632	981	981	981	981	0
126	20241031	191100	6792225632	981	981	981	981	0
127	20241031	191000	6792225632	981	981	981	981	0
128	20241031	190900	6792225632	981	981	981	981	0
129	20241031	190800	6792225632	981	981	981	981	0
130	20241031	190700	6792225632	981	981	981	981	0
131	20241031	190600	6792225632	981	981	981	981	0
132	20241031	190500	6792225632	981	981	981	981	0
133	20241031	190400	6792225632	981	981	981	981	0
134	20241031	190300	6792225632	981	981	981	981	0
135	20241031	190200	6792225632	981	981	981	981	0
136	20241031	190100	6792225632	981	981	981	981	0
137	20241031	190000	6792225632	981	981	981	981	0
138	20241031	185900	6792225632	981	981	981	981	0
139	20241031	185800	6792225632	981	981	981	981	0
140	20241031	185700	6792225632	981	981	981	981	0
141	20241031	185600	6792225632	981	981	981	981	0
142	20241031	185500	6792225632	981	981	981	981	0
143	20241031	185400	6792225632	981	981	981	981	0
144	20241031	185300	6792225632	981	981	981	981	0
145	20241031	185200	6792225632	981	981	981	981	0
146	20241031	185100	6792225632	981	981	981	981	0
147	20241031	185000	6792225632	981	981	981	981	0
148	20241031	184900	6792225632	981	981	981	981	0
149	20241031	184800	6792225632	981	981	981	981	0
150	20241031	184700	6792225632	981	981	981	981	0
151	20241031	184600	6792225632	981	981	981	981	0
152	20241031	184500	6792225632	981	981	981	981	2924
153	20241031	184400	6792225632	981	981	981	981	0
154	20241031	184300	6792225632	981	981	981	981	0
155	20241031	184200	6792225632	981	981	981	981	0
156	20241031	184100	6792225632	981	981	981	981	0
157	20241031	184000	6792225632	981	981	981	981	0
158	20241031	183900	6792225632	981	981	981	981	0
159	20241031	183800	6792225632	981	981	981	981	0
160	20241031	183700	6792225632	981	981	981	981	0
161	20241031	183600	6792225632	981	981	981	981	0
162	20241031	183500	6792225632	981	981	981	981	0
163	20241031	183400	6792225632	981	981	981	981	0
164	20241031	183300	6792225632	981	981	981	981	0
165	20241031	183200	6792225632	981	981	981	981	0
166	20241031	183100	6792225632	981	981	981	981	0
167	20241031	183000	6792225632	981	981	981	981	0
168	20241031	182900	6792225632	981	981	981	981	0
169	20241031	182800	6792225632	981	981	981	981	0
170	20241031	182700	6792225632	981	981	981	981	0
171	20241031	182600	6792225632	981	981	981	981	0
172	20241031	182500	6792225632	981	981	981	981	0
173	20241031	182400	6792225632	981	981	981	981	0
174	20241031	182300	6792225632	981	981	981	981	0
175	20241031	182200	6792225632	981	981	981	981	0
176	20241031	182100	6792225632	981	981	981	981	0
177	20241031	182000	6792225632	981	981	981	981	0
178	20241031	181900	6792225632	981	981	981	981	0
179	20241031	181800	6792225632	981	981	981	981	0
180	20241031	181700	6792225632	981	981	981	981	0
181	20241031	181600	6792225632	981	981	981	981	0
182	20241031	181500	6792225632	981	981	981	981	2924
183	20241031	181400	6792225632	981	981	981	981	0
184	20241031	181300	6792225632	981	981	981	981	0
185	20241031	181200	6792225632	981	981	981	981	0
186	20241031	181100	6792225632	981	981	981	981	0
187	20241031	181000	6792225632	981	981	981	981	0
188	20241031	180900	6792225632	981	981	981	981	0
189	20241031	180800	6792225632	981	981	981	981	0
190	20241031	180700	6792225632	981	981	981	981	0
191	20241031	180600	6792225632	981	981	981	981	0
192	20241031	180500	6792225632	981	981	981	981	0
193	20241031	180400	6792225632	981	981	981	981	0
194	20241031	180300	6792225632	981	981	981	981	0
195	20241031	180200	6792225632	981	981	981	981	0
196	20241031	180100	6792225632	981	981	981	981	0
197	20241031	180000	6792225632	981	981	981	981	0
198	20241031	175900	6792225632	981	981	981	981	0
199	20241031	175800	6792225632	981	981	981	981	0
200	20241031	175700	6792225632	981	981	981	981	0
201	20241031	175600	6792225632	981	981	981	981	0
202	20241031	175500	6792225632	981	981	981	981	0
203	20241031	175400	6792225632	981	981	981	981	0
204	20241031	175300	6792225632	981	981	981	981	0
205	20241031	175200	6792225632	981	981	981	981	0
206	20241031	175100	6792225632	981	981	981	981	0
207	20241031	175000	6792225632	981	981	981	981	0
208	20241031	174900	6792225632	981	981	981	981	0
209	20241031	174800	6792225632	981	981	981	981	0
210	20241031	174700	6792225632	981	981	981	981	0
211	20241031	174600	6792225632	981	981	981	981	0
212	20241031	174500	6792225632	981	981	981	981	2924
213	20241031	174400	6792225632	981	981	981	981	0
214	20241031	174300	6792225632	981	981	981	981	0
215	20241031	174200	6792225632	981	981	981	981	0
216	20241031	174100	6792225632	981	981	981	981	0
217	20241031	174000	6792225632	981	981	981	981	0
218	20241031	173900	6792225632	981	981	981	981	0
219	20241031	173800	6792225632	981	981	981	981	0
220	20241031	173700	6792225632	981	981	981	981	0
221	20241031	173600	6792225632	981	981	981	981	0
222	20241031	173500	6792225632	981	981	981	981	0
223	20241031	173400	6792225632	981	981	981	981	0
224	20241031	173300	6792225632	981	981	981	981	0
225	20241031	173200	6792225632	981	981	981	981	0
226	20241031	173100	6792225632	981	981	981	981	0
227	20241031	173000	6792225632	981	981	981	981	0
228	20241031	172900	6792225632	981	981	981	981	0
229	20241031	172800	6792225632	981	981	981	981	0
230	20241031	172700	6792225632	981	981	981	981	0
231	20241031	172600	6792225632	981	981	981	981	0
232	20241031	172500	6792225632	981	981	981	981	0
233	20241031	172400	6792225632	981	981	981	981	0
234	20241031	172300	6792225632	981	981	981	981	0
235	20241031	172200	6792225632	981	981	981	981	0
236	20241031	172100	6792225632	981	981	981	981	0
237	20241031	172000	6792225632	981	981	981	981	0
238	20241031	171900	6792225632	981	981	981	981	0
239	20241031	171800	6792225632	981	981	981	981	0
240	20241031	171700	6792225632	981	981	981	981	0
241	20241031	171600	6792225632	981	981	981	981	0
242	20241031	171500	6792225632	981	981	981	981	2924
243	20241031	171400	6792225632	981	981	981	981	0
244	20241031	171300	6792225632	981	981	981	981	0
245	20241031	171200	6792225632	981	981	981	981	0
246	20241031	171100	6792225632	981	981	981	981	0
247	20241031	171000	6792225632	981	981	981	981	0
248	20241031	170900	6792225632	981	981	981	981	0
249	20241031	170800	6792225632	981	981	981	981	0
250	20241031	170700	6792225632	981	981	981	981	0
251	20241031	170600	6792225632	981	981	981	981	0
252	20241031	170500	6792225632	981	981	981	981	0
253	20241031	170400	6792225632	981	981	981	981	0
254	20241031	170300	6792225632	981	981	981	981	0
255	20241031	170200	6792225632	981	981	981	981	0
256	20241031	170100	6792225632	981	981	981	981	0
257	20241031	170000	6792225632	981	981	981	981	0
258	20241031	165900	6792225632	981	981	981	981	0
259	20241031	165800	6792225632	981	981	981	981	0
260	20241031	165700	6792225632	981	981	981	981	0
261	20241031	165600	6792225632	981	981	981	981	0
262	20241031	165500	6792225632	981	981	981	981	0
263	20241031	165400	6792225632	981	981	981	981	0
264	20241031	165300	6792225632	981	981	981	981	0
265	20241031	165200	6792225632	981	981	981	981	0
266	20241031	165100	6792225632	981	981	981	981	0
267	20241031	165000	6792225632	981	981	981	981	0
268	20241031	164900	6792225632	981	981	981	981	0
269	20241031	164800	6792225632	981	981	981	981	0
270	20241031	164700	6792225632	981	981	981	981	0
271	20241031	164600	6792225632	981	981	981	981	0
272	20241031	164500	6792225632	981	981	981	981	2924
273	20241031	164400	6792225632	981	981	981	981	0
274	20241031	164300	6792225632	981	981	981	981	0
275	20241031	164200	6792225632	981	981	981	981	0
276	20241031	164100	6792225632	981	981	981	981	0
277	20241031	164000	6792225632	981	981	981	981	0
278	20241031	163900	6792225632	981	981	981	981	0
279	20241031	163800	6792225632	981	981	981	981	0
280	20241031	163700	6792225632	981	981	981	981	0
281	20241031	163600	6792225632	981	981	981	981	0
282	20241031	163500	6792225632	981	981	981	981	0
283	20241031	163400	6792225632	981	981	981	981	0
284	20241031	163300	6792225632	981	981	981	981	0
285	20241031	163200	6792225632	981	981	981	981	0
286	20241031	163100	6792225632	981	981	981	981	0
287	20241031	163000	6792225632	981	981	981	981	0
288	20241031	162900	6792225632	981	981	981	981	0
289	20241031	162800	6792225632	981	981	981	981	0
290	20241031	162700	6792225632	981	981	981	981	0
291	20241031	162600	6792225632	981	981	981	981	0
292	20241031	162500	6792225632	981	981	981	981	0
293	20241031	162400	6792225632	981	981	981	981	0
294	20241031	162300	6792225632	981	981	981	981	0
295	20241031	162200	6792225632	981	981	981	981	0
296	20241031	162100	6792225632	981	981	981	981	0
297	20241031	162000	6792225632	981	981	981	981	0
298	20241031	161900	6792225632	981	981	981	981	0
299	20241031	161800	6792225632	981	981	981	981	0
300	20241031	161700	6792225632	981	981	981	981	0
301	20241031	161600	6792225632	981	981	981	981	0
302	20241031	161500	6792225632	981	981	981	981	2924
303	20241031	161400	6792225632	981	981	981	981	0
304	20241031	161300	6792225632	981	981	981	981	0
305	20241031	161200	6792225632	981	981	981	981	0
306	20241031	161100	6792225632	981	981	981	981	0
307	20241031	161000	6792225632	981	981	981	981	0
308	20241031	160900	6792225632	981	981	981	981	0
309	20241031	160800	6792225632	981	981	981	981	0
310	20241031	160700	6792225632	981	981	981	981	0
311	20241031	160600	6792225632	981	981	981	981	0
312	20241031	160500	6792225632	981	981	981	981	0
313	20241031	160400	6792225632	981	981	981	981	0
314	20241031	160300	6792225632	981	981	981	981	0
315	20241031	160200	6792225632	981	981	981	981	0
316	20241031	160100	6792225632	981	981	981	981	0
317	20241031	160000	6792225632	981	981	981	981	0
318	20241031	155900	6792225632	981	981	981	981	0
319	20241031	155800	6792225632	981	981	981	981	0
320	20241031	155700	6792225632	981	981	981	981	0
321	20241031	155600	6792225632	981	981	981	981	0
322	20241031	155500	6792225632	981	981	981	981	0
323	20241031	155400	6792225632	981	981	981	981	0
324	20241031	155300	6792225632	981	981	981	981	0
325	20241031	155200	6792225632	981	981	981	981	0
326	20241031	155100	6792225632	981	981	981	981	0
327	20241031	155000	6792225632	981	981	981	981	0
328	20241031	154900	6792225632	981	981	981	981	0
329	20241031	154800	6792225632	981	981	981	981	0
330	20241031	154700	6792225632	981	981	981	981	0
331	20241031	154600	6792225632	981	981	981	981	0
332	20241031	154500	6792225632	981	981	981	981	2924
333	20241031	154400	6792225632	981	981	981	981	0
334	20241031	154300	6792225632	981	981	981	981	0
335	20241031	154200	6792225632	981	981	981	981	0
336	20241031	154100	6792225632	981	981	981	981	0
337	20241031	154000	6792225632	981	981	981	981	0
338	20241031	153900	6792225632	981	981	981	981	0
339	20241031	153800	6792225632	981	981	981	981	0
340	20241031	153700	6792225632	981	981	981	981	0
341	20241031	153600	6792225632	981	981	981	981	0
342	20241031	153500	6792225632	981	981	981	981	0
343	20241031	153400	6792225632	981	981	981	981	0
344	20241031	153300	6792225632	981	981	981	981	0
345	20241031	153200	6792225632	981	981	981	981	0
346	20241031	153100	6792225632	981	981	981	981	0
347	20241031	153000	6792225632	981	981	981	981	2924
348	20241031	152900	6789357188	981	981	981	981	0
349	20241031	152800	6789357188	981	981	981	981	0
350	20241031	152700	6789357188	981	981	981	981	0
351	20241031	152600	6789357188	981	981	981	981	0
352	20241031	152500	6789357188	981	981	981	981	0
353	20241031	152400	6789357188	981	981	981	981	0
354	20241031	152300	6789357188	981	981	981	981	0
355	20241031	152200	6789357188	981	981	981	981	0
356	20241031	152100	6789357188	981	981	981	981	0
357	20241031	152000	6789357188	981	981	981	981	0
358	20241031	151900	6789357188	981	981	981	981	2522
359	20241031	151800	6786883106	981	981	981	981	0
360	20241031	151700	6786883106	981	981	981	981	0
361	20241031	151600	6786883106	981	981	981	981	200
362	20241031	151500	6786686906	981	981	981	981	0
363	20241031	151400	6786686906	981	981	981	981	49
364	20241031	151300	6786638837	981	981	981	981	0
365	20241031	151200	6786638837	981	981	981	981	0
366	20241031	151100	6786638837	981	981	981	981	0
367	20241031	151000	6786638837	981	981	981	981	0
368	20241031	150900	6786638837	981	981	981	981	2
369	20241031	150800	6786636875	981	981	981	981	0
370	20241031	150700	6786636875	981	981	981	981	2
371	20241031	150600	6786634913	981	981	981	981	0
372	20241031	150500	6786634913	981	981	981	981	2
373	20241031	150400	6786632951	981	981	981	981	0
374	20241031	150300	6786632951	981	981	981	981	0
375	20241031	150200	6786632951	981	981	981	981	1580
376	20241031	150100	6785082971	981	981	981	981	0
377	20241031	150000	6785082971	981	981	981	981	2
378	20241031	145900	6785081009	981	981	981	981	1
379	20241031	145800	6785080028	981	981	981	981	0
380	20241031	145700	6785080028	981	981	981	981	6
381	20241031	145600	6785074142	981	981	981	981	0
382	20241031	145500	6785074142	981	981	981	981	0
383	20241031	145400	6785074142	981	981	981	981	0
384	20241031	145300	6785074142	981	981	981	981	0
385	20241031	145200	6785074142	981	981	981	981	0
386	20241031	145100	6785074142	981	981	981	981	61
387	20241031	145000	6785014301	981	981	981	981	108
388	20241031	144900	6784908353	981	981	981	981	0
389	20241031	144800	6784908353	981	981	981	981	127
390	20241031	144700	6784783766	981	981	981	981	0
391	20241031	144600	6784783766	981	981	981	981	78
392	20241031	144500	6784707248	981	981	981	981	0
393	20241031	144400	6784707248	981	981	981	981	0
394	20241031	144300	6784707248	981	981	981	981	0
395	20241031	144200	6784707248	981	981	981	981	200
396	20241031	144100	6784511048	981	981	981	981	2396
397	20241031	144000	6782160572	981	981	981	981	110
398	20241031	143900	6782052662	981	981	981	981	300
399	20241031	143800	6781758362	981	981	981	981	0
400	20241031	143700	6781758362	981	981	981	981	0
401	20241031	143600	6781758362	981	981	981	981	2
402	20241031	143500	6781756400	981	981	981	981	670
403	20241031	143400	6781099130	981	981	981	981	2
404	20241031	143300	6781097168	981	981	981	981	0
405	20241031	143200	6781097168	981	981	981	981	0
406	20241031	143100	6781097168	981	981	981	981	0
407	20241031	143000	6781097168	981	981	981	981	0
408	20241031	142900	6781097168	981	981	981	981	0
409	20241031	142800	6781097168	981	981	981	981	500
410	20241031	142700	6780606668	981	981	981	981	59
411	20241031	142600	6780548789	981	981	981	981	111
412	20241031	142500	6780439898	981	981	981	981	0
413	20241031	142400	6780439898	981	981	981	981	25
414	20241031	142300	6780415373	981	981	981	981	393
415	20241031	142200	6780029840	981	981	981	981	5
416	20241031	142100	6780024935	981	981	981	981	0
417	20241031	142000	6780024935	981	981	981	981	0
418	20241031	141900	6780024935	981	981	981	981	0
419	20241031	141800	6780024935	981	981	981	981	0
420	20241031	141700	6780024935	981	981	981	981	1
421	20241031	141600	6780023954	981	981	981	981	539
422	20241031	141500	6779495195	981	981	981	981	144
423	20241031	141400	6779353931	981	981	981	981	100
424	20241031	141300	6779255831	981	981	981	981	0
425	20241031	141200	6779255831	981	981	981	981	0
426	20241031	141100	6779255831	981	981	981	981	310
427	20241031	141000	6778951721	981	981	981	981	9
428	20241031	140900	6778942892	981	981	981	981	10
429	20241031	140800	6778933082	981	981	981	981	0
430	20241031	140700	6778933082	981	981	981	981	5
431	20241031	140600	6778928177	981	981	981	981	0
432	20241031	140500	6778928177	981	981	981	981	1
433	20241031	140400	6778927196	981	981	981	981	2
434	20241031	140300	6778925234	981	981	981	981	0
435	20241031	140200	6778925234	981	981	981	981	100
436	20241031	140100	6778827134	981	981	981	981	34
437	20241031	140000	6778793780	981	981	981	981	150
438	20241031	135900	6778646630	981	981	981	981	56
439	20241031	135800	6778591694	981	981	981	981	44
440	20241031	135700	6778548530	981	981	981	981	67
441	20241031	135600	6778482803	981	981	981	981	41
442	20241031	135500	6778442582	981	981	981	981	0
443	20241031	135400	6778442582	981	981	981	981	0
444	20241031	135300	6778442582	981	981	981	981	0
445	20241031	135200	6778442582	981	981	981	981	0
446	20241031	135100	6778442582	981	981	981	981	0
447	20241031	135000	6778442582	981	981	981	981	0
448	20241031	134900	6778442582	981	981	981	981	0
449	20241031	134800	6778442582	981	981	981	981	9
450	20241031	134700	6778433753	981	981	981	981	0
451	20241031	134600	6778433753	981	981	981	981	0
452	20241031	134500	6778433753	981	981	981	981	0
453	20241031	134400	6778433753	981	981	981	981	3315
454	20241031	134300	6775181738	981	981	981	981	0
455	20241031	134200	6775181738	981	981	981	981	1
456	20241031	134100	6775180757	981	981	981	981	17
457	20241031	134000	6775164080	981	981	981	981	0
458	20241031	133900	6775164080	981	981	981	981	0
459	20241031	133800	6775164080	981	981	981	981	44
460	20241031	133700	6775120916	981	981	981	981	0
461	20241031	133600	6775120916	981	981	981	981	74
462	20241031	133500	6775048322	981	981	981	981	8
463	20241031	133400	6775040474	981	981	981	981	0
464	20241031	133300	6775040474	981	981	981	981	6
465	20241031	133200	6775034588	981	981	981	981	0
466	20241031	133100	6775034588	981	981	981	981	414
467	20241031	133000	6774628454	981	981	981	981	1
468	20241031	132900	6774627473	981	981	981	981	0
469	20241031	132800	6774627473	981	981	981	981	0
470	20241031	132700	6774627473	981	981	981	981	0
471	20241031	132600	6774627473	981	981	981	981	83
472	20241031	132500	6774546050	981	981	981	981	731
473	20241031	132400	6773828939	981	981	981	981	30
474	20241031	132300	6773799509	981	981	981	981	0
475	20241031	132200	6773799509	981	981	981	981	1
476	20241031	132100	6773798528	981	981	981	981	199
477	20241031	132000	6773603309	981	981	981	981	52
478	20241031	131900	6773552297	981	981	981	981	30
479	20241031	131800	6773522867	981	981	981	981	1527
480	20241031	131700	6772024880	981	981	981	981	295
481	20241031	131600	6771735485	981	981	981	981	1
482	20241031	131500	6771734504	981	981	981	981	339
483	20241031	131400	6771401945	981	981	981	981	2536
484	20241031	131300	6768914129	981	981	981	981	80
485	20241031	131200	6768835649	981	981	981	981	100
486	20241031	131100	6768737549	981	981	981	981	4
487	20241031	131000	6768733625	981	981	981	981	352
488	20241031	130900	6768388313	981	980	981	980	7160
489	20241031	130800	6761366871	980	981	981	980	2121
490	20241031	130700	6759286923	981	981	981	980	1618
491	20241031	130600	6757699671	981	979	981	977	19344
492	20241031	130500	6738729051	980	979	980	977	9750
493	20241031	130400	6729187706	979	980	980	978	1906
494	20241031	130300	6727321434	980	980	980	977	2618
495	20241031	130200	6724758623	980	977	980	977	4931
496	20241031	130100	6719933677	977	979	979	975	20739
497	20241031	130000	6699689551	978	981	981	978	12223
498	20241031	125900	6687720606	981	980	981	980	4405
499	20241031	125800	6683399551	980	980	981	979	9014
500	20241031	125700	6674567071	980	980	981	980	8138
501	20241031	125600	6666586423	980	981	981	979	6945
502	20241031	125500	6659776155	981	977	981	977	23958
503	20241031	125400	6636289317	977	981	981	976	67424
504	20241031	125300	6570164944	981	981	981	981	936
505	20241031	125200	6569246728	981	978	981	978	55852
506	20241031	125100	6514482224	978	977	978	977	1845
507	20241031	125000	6512678314	978	977	978	976	918
508	20241031	124900	6511781848	977	978	978	977	6703
509	20241031	124800	6505226530	978	977	978	976	13705
510	20241031	124700	6491844679	977	977	978	977	4951
511	20241031	124600	6487007510	978	978	978	977	3358
512	20241031	124500	6483724547	978	977	978	977	8538
513	20241031	124400	6475379172	977	976	977	976	1997
514	20241031	124300	6473429357	975	973	975	972	14258
515	20241031	124200	6459542975	972	976	976	972	34222
516	20241031	124100	6426189139	976	977	978	976	14448
517	20241031	124000	6412077251	977	978	978	977	1450
518	20241031	123900	6410660042	979	976	979	976	10550
519	20241031	123800	6400358275	976	975	976	975	2618
520	20241031	123700	6397805708	975	974	976	973	1869
521	20241031	123600	6395985289	974	977	978	973	15874
522	20241031	123500	6380489771	978	978	979	976	10301
523	20241031	123400	6370411792	978	974	979	973	14881
524	20241031	123300	6355882514	974	973	974	972	2751
525	20241031	123200	6353206599	972	973	973	970	4918
526	20241031	123100	6348426741	973	978	979	972	12953
527	20241031	123000	6335782487	978	974	979	974	52270
528	20241031	122900	6284665437	973	969	974	968	14209
529	20241031	122800	6270871572	969	968	969	966	4195
530	20241031	122700	6266809960	968	968	969	966	6897
531	20241031	122600	6260140408	969	969	969	966	4364
532	20241031	122500	6255918396	968	968	969	966	3660
533	20241031	122400	6252377387	967	971	971	967	5348
534	20241031	122300	6247193755	971	972	972	968	14418
535	20241031	122200	6233213301	972	966	972	965	18324
536	20241031	122100	6215443666	966	966	967	963	49587
537	20241031	122000	6167590521	967	969	969	966	29090
538	20241031	121900	6139437141	969	972	972	966	43589
539	20241031	121800	6097204241	974	974	975	972	27547
540	20241031	121700	6070393592	974	981	981	969	155066
541	20241031	121600	5918587403	981	981	981	981	27123
542	20241031	121500	5891979740	981	978	981	975	57099
543	20241031	121400	5836052678	978	979	980	977	9930
544	20241031	121300	5826334642	979	979	980	979	14362
545	20241031	121200	5812267138	980	975	980	974	30980
546	20241031	121100	5781985168	974	979	981	973	123321
547	20241031	121000	5661210492	979	974	980	973	18871
548	20241031	120900	5642761061	974	973	974	971	5597
549	20241031	120800	5637315206	974	974	974	968	27003
550	20241031	120700	5611110165	974	973	977	972	20272
551	20241031	120600	5591370941	973	974	975	970	6767
552	20241031	120500	5584789307	974	972	974	970	5653
553	20241031	120400	5579295185	969	974	975	969	20531
554	20241031	120300	5559348047	974	970	974	969	4656
555	20241031	120200	5554823249	970	970	973	968	5174
556	20241031	120100	5549798255	968	969	974	966	30062
557	20241031	120000	5520614988	969	966	969	965	6626
558	20241031	115900	5514205325	966	967	968	964	393
559	20241031	115800	5513825621	964	964	967	964	1214
560	20241031	115700	5512654592	963	963	964	962	8852
561	20241031	115600	5504131287	964	967	968	963	14284
562	20241031	115500	5490343784	967	968	968	967	6938
563	20241031	115400	5483632402	968	963	968	962	13460
564	20241031	115300	5470664898	963	966	970	962	26813
565	20241031	115200	5444802620	966	973	973	966	38129
566	20241031	115100	5407831559	973	973	974	973	11095
567	20241031	115000	5397029391	974	973	974	967	15673
568	20241031	114900	5381810452	974	972	976	970	17252
569	20241031	114800	5365035202	975	978	979	968	51546
570	20241031	114700	5314933141	980	968	981	968	510694
571	20241031	114600	4814484537	971	960	973	959	82930
572	20241031	114500	4734133726	960	963	964	960	13310
573	20241031	114400	4721321430	964	964	964	954	10733
574	20241031	114300	4711000391	963	962	965	957	25490
575	20241031	114200	4686437534	963	954	963	954	24872
576	20241031	114100	4662601909	953	954	955	953	9301
577	20241031	114000	4653729141	954	956	959	954	12651
578	20241031	113900	4641633543	956	959	959	954	8959
579	20241031	113800	4633078005	957	960	960	954	9464
580	20241031	113700	4624015714	960	958	960	958	7471
581	20241031	113600	4616851619	960	956	960	953	14666
582	20241031	113500	4602806569	958	956	958	953	22452
583	20241031	113400	4581363542	957	957	959	954	21633
584	20241031	113300	4560658985	958	951	958	949	13239
585	20241031	113200	4548026792	949	952	954	949	20021
586	20241031	113100	4528974144	952	948	955	945	24412
587	20241031	113000	4505724619	945	940	948	940	8083
588	20241031	112900	4498077920	945	946	946	940	10405
589	20241031	112800	4488277436	945	944	946	940	3953
590	20241031	112700	4484549555	946	947	947	943	21565
591	20241031	112600	4464167733	947	944	947	943	10206
592	20241031	112500	4454523973	944	950	950	940	36098
593	20241031	112400	4420401861	944	936	950	935	19536
594	20241031	112300	4402008113	935	936	936	935	358
595	20241031	112200	4401673354	936	936	937	934	2712
596	20241031	112100	4399136911	936	936	940	935	16123
597	20241031	112000	4384017966	936	931	937	931	2692
598	20241031	111900	4381501620	931	935	935	930	12595
599	20241031	111800	4369752863	936	937	940	936	19170
600	20241031	111700	4351788988	937	939	939	931	16549
601	20241031	111600	4336328755	939	940	940	935	4191
602	20241031	111500	4332394609	940	935	940	935	1367
603	20241031	111400	4331112453	935	936	937	934	7536
604	20241031	111300	4324067583	934	935	939	933	6491
605	20241031	111200	4317993350	938	933	940	933	18758
606	20241031	111100	4300429665	933	928	933	928	12250
607	20241031	111000	4289042083	928	932	933	926	12439
608	20241031	110900	4277498306	932	934	935	928	27064
609	20241031	110800	4252315146	935	938	941	935	13496
610	20241031	110700	4239677538	938	942	946	937	23484
611	20241031	110600	4217565754	946	937	949	937	29406
612	20241031	110500	4189835510	938	937	939	933	13194
613	20241031	110400	4177475272	938	933	939	931	3562
614	20241031	110300	4174146469	931	938	938	931	8360
615	20241031	110200	4166333645	937	933	941	931	9441
616	20241031	110100	4157498850	933	929	933	924	23746
617	20241031	110000	4135462382	929	939	942	925	55924
618	20241031	105900	4083351466	942	940	943	938	11696
619	20241031	105800	4072363510	940	939	949	938	18337
620	20241031	105700	4055080362	938	950	952	938	50473
621	20241031	105600	4007419394	952	951	957	948	17706
622	20241031	105500	3990531592	950	951	956	948	6183
623	20241031	105400	3984653904	948	956	958	948	17660
624	20241031	105300	3967844909	957	958	958	954	3479
625	20241031	105200	3964517762	958	948	958	948	28978
626	20241031	105100	3936879897	948	948	950	947	6374
627	20241031	105000	3930837070	950	945	952	944	23777
628	20241031	104900	3908337178	945	953	954	945	33379
629	20241031	104800	3876689403	953	962	962	950	50532
630	20241031	104700	3828507365	962	952	963	951	22276
631	20241031	104600	3807231283	952	952	952	946	54034
632	20241031	104500	3755921380	951	960	964	951	42824
633	20241031	104400	3715027108	960	957	960	956	17272
634	20241031	104300	3698481121	958	962	965	952	64529
635	20241031	104200	3636632142	963	971	972	963	58238
636	20241031	104100	3580313102	971	967	973	964	64884
637	20241031	104000	3517474978	966	962	976	958	85722
638	20241031	103900	3434608519	963	946	980	931	272163
639	20241031	103800	3173110239	946	936	949	934	52428
640	20241031	103700	3123652900	937	937	937	930	11821
641	20241031	103600	3112613498	937	928	940	927	31882
642	20241031	103500	3082781223	930	923	933	923	24043
643	20241031	103400	3060458211	922	933	933	917	22394
644	20241031	103300	3039855106	932	928	933	922	29230
645	20241031	103200	3012781208	929	938	938	927	20638
646	20241031	103100	2993602036	932	936	943	932	37918
647	20241031	103000	2958048885	934	939	941	931	38453
648	20241031	102900	2922048379	938	921	939	920	26084
649	20241031	102800	2897852437	920	919	928	915	33040
650	20241031	102700	2867382058	919	917	925	912	35185
651	20241031	102600	2835050867	913	910	921	909	37214
652	20241031	102500	2801042477	909	935	936	900	112221
653	20241031	102400	2697954099	936	929	937	927	32557
654	20241031	102300	2667707429	930	933	946	929	57645
655	20241031	102200	2613784545	935	944	953	932	101469
656	20241031	102100	2518076964	944	926	969	924	211174
657	20241031	102000	2317925468	927	944	945	926	178985
658	20241031	101900	2150238779	942	900	945	895	310731
659	20241031	101800	1862622474	895	898	905	881	123093
660	20241031	101700	1752335136	895	915	915	887	177898
661	20241031	101600	1591587864	904	904	904	904	0
662	20241031	101500	1591587864	904	899	904	894	40821
663	20241031	101400	1554800922	899	886	899	880	46881
664	20241031	101300	1513041687	886	878	889	871	42728
665	20241031	101200	1475432038	878	869	884	866	40994
666	20241031	101100	1439447794	870	864	874	864	33989
667	20241031	101000	1409998293	865	874	874	864	55649
668	20241031	100900	1361741332	873	873	883	869	90191
669	20241031	100800	1282869679	876	863	880	851	74187
670	20241031	100700	1218510281	858	829	867	825	67309
671	20241031	100600	1161506393	830	831	833	824	7455
672	20241031	100500	1155346809	833	829	833	810	23905
673	20241031	100400	1135770892	829	827	831	813	27152
674	20241031	100300	1113359151	827	827	829	819	5091
675	20241031	100200	1109146883	827	823	830	816	6253
676	20241031	100100	1103978980	830	830	836	822	7692
677	20241031	100000	1097595786	830	823	833	823	7270
678	20241031	095900	1091573631	824	823	824	817	925
679	20241031	095800	1090812218	823	816	823	815	9345
680	20241031	095700	1083149135	816	816	817	809	6363
681	20241031	095600	1077974617	817	809	817	809	10057
682	20241031	095500	1069823118	810	816	816	806	15542
683	20241031	095400	1057244329	814	815	818	814	2838
684	20241031	095300	1054930405	818	816	819	814	3227
685	20241031	095200	1052291332	818	813	820	813	1369
686	20241031	095100	1051177620	820	815	820	812	6163
687	20241031	095000	1046147870	815	811	817	811	1578
688	20241031	094900	1044866483	817	813	820	810	13020
689	20241031	094800	1034281931	812	820	820	812	3148
690	20241031	094700	1031718474	821	818	821	810	27823
691	20241031	094600	1009060278	819	824	824	812	13620
692	20241031	094500	997966816	825	820	826	818	20124
693	20241031	094400	981447934	821	829	829	820	34351
694	20241031	094300	953199841	829	835	835	823	51716
695	20241031	094200	910286465	835	842	844	831	38483
696	20241031	094100	878045847	838	845	845	830	75543
697	20241031	094000	814826154	845	837	853	836	106803
698	20241031	093900	724607972	837	829	840	823	54943
699	20241031	093800	678883537	829	835	835	816	69649
700	20241031	093700	621455759	835	822	835	814	125095
701	20241031	093600	518186265	821	821	821	821	0
702	20241031	093500	518186265	821	813	821	813	57102
703	20241031	093400	471511161	813	808	813	804	41608
704	20241031	093300	437828969	808	805	809	802	1902
705	20241031	093200	436295264	805	809	811	805	4736
706	20241031	093100	432468771	810	808	810	806	5206
707	20241031	093000	428262771	808	802	808	802	2960
708	20241031	092900	425878682	802	801	807	801	813
709	20241031	092800	425224033	801	810	810	801	17156
710	20241031	092700	411411764	808	814	814	808	6345
711	20241031	092600	406265870	810	811	815	809	22048
712	20241031	092500	388369069	807	804	812	800	27273
713	20241031	092400	366325945	804	810	810	798	15736
714	20241031	092300	353692614	811	811	815	803	34699
715	20241031	092200	325695612	811	803	811	802	34642
716	20241031	092100	297738550	803	800	803	791	31420
717	20241031	092000	272678956	800	801	809	796	20079
718	20241031	091900	256568894	800	786	818	785	66006
719	20241031	091800	204057954	786	787	789	786	1477
720	20241031	091700	202894876	786	783	786	779	13843
721	20241031	091600	192060234	784	779	784	779	11626
722	20241031	091500	182979999	783	784	784	778	10872
723	20241031	091400	174494170	783	781	784	778	16200
724	20241031	091300	161872827	784	791	795	781	22100
725	20241031	091200	144459043	793	783	793	781	42838
726	20241031	091100	110801845	782	783	788	776	49913
727	20241031	091000	71812703	784	764	795	764	38612
728	20241031	090900	41702013	768	761	768	761	1620
729	20241031	090800	40464520	762	757	762	757	10955
730	20241031	090700	32144084	757	757	757	757	1000
731	20241031	090600	31387084	757	755	757	752	216
732	20241031	090500	31224569	754	745	754	745	5681
733	20241031	090400	26978752	736	748	748	736	145
734	20241031	090300	26872020	736	738	738	736	5265
735	20241031	090200	22991070	738	739	750	738	6558
736	20241031	090100	18145988	739	746	746	739	6860
737	20241031	090000	13068456	741	747	747	740	17526