KissMeData/101400/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	201300	36108091	419	419	419	419	1030
3	20241031	201200	36108091	419	419	419	419	0
4	20241031	201100	36108091	419	419	419	419	0
5	20241031	201000	36108091	419	419	419	419	0
6	20241031	200900	36108091	419	419	419	419	0
7	20241031	200800	36108091	419	419	419	419	0
8	20241031	200700	36108091	419	419	419	419	0
9	20241031	200600	36108091	419	419	419	419	0
10	20241031	200500	36108091	419	419	419	419	0
11	20241031	200400	36108091	419	419	419	419	0
12	20241031	200300	36108091	419	419	419	419	0
13	20241031	200200	36108091	419	419	419	419	0
14	20241031	200100	36108091	419	419	419	419	0
15	20241031	200000	36108091	419	419	419	419	0
16	20241031	195900	36108091	419	419	419	419	0
17	20241031	195800	36108091	419	419	419	419	0
18	20241031	195700	36108091	419	419	419	419	0
19	20241031	195600	36108091	419	419	419	419	0
20	20241031	195500	36108091	419	419	419	419	0
21	20241031	195400	36108091	419	419	419	419	0
22	20241031	195300	36108091	419	419	419	419	0
23	20241031	195200	36108091	419	419	419	419	0
24	20241031	195100	36108091	419	419	419	419	0
25	20241031	195000	36108091	419	419	419	419	0
26	20241031	194900	36108091	419	419	419	419	0
27	20241031	194800	36108091	419	419	419	419	0
28	20241031	194700	36108091	419	419	419	419	0
29	20241031	194600	36108091	419	419	419	419	0
30	20241031	194500	36108091	419	419	419	419	0
31	20241031	194400	36108091	419	419	419	419	0
32	20241031	194300	36108091	419	419	419	419	1030
33	20241031	194200	36108091	419	419	419	419	0
34	20241031	194100	36108091	419	419	419	419	0
35	20241031	194000	36108091	419	419	419	419	0
36	20241031	193900	36108091	419	419	419	419	0
37	20241031	193800	36108091	419	419	419	419	0
38	20241031	193700	36108091	419	419	419	419	0
39	20241031	193600	36108091	419	419	419	419	0
40	20241031	193500	36108091	419	419	419	419	0
41	20241031	193400	36108091	419	419	419	419	0
42	20241031	193300	36108091	419	419	419	419	0
43	20241031	193200	36108091	419	419	419	419	0
44	20241031	193100	36108091	419	419	419	419	0
45	20241031	193000	36108091	419	419	419	419	0
46	20241031	192900	36108091	419	419	419	419	0
47	20241031	192800	36108091	419	419	419	419	0
48	20241031	192700	36108091	419	419	419	419	0
49	20241031	192600	36108091	419	419	419	419	0
50	20241031	192500	36108091	419	419	419	419	0
51	20241031	192400	36108091	419	419	419	419	0
52	20241031	192300	36108091	419	419	419	419	0
53	20241031	192200	36108091	419	419	419	419	0
54	20241031	192100	36108091	419	419	419	419	0
55	20241031	192000	36108091	419	419	419	419	0
56	20241031	191900	36108091	419	419	419	419	0
57	20241031	191800	36108091	419	419	419	419	0
58	20241031	191700	36108091	419	419	419	419	0
59	20241031	191600	36108091	419	419	419	419	0
60	20241031	191500	36108091	419	419	419	419	0
61	20241031	191400	36108091	419	419	419	419	0
62	20241031	191300	36108091	419	419	419	419	1030
63	20241031	191200	36108091	419	419	419	419	0
64	20241031	191100	36108091	419	419	419	419	0
65	20241031	191000	36108091	419	419	419	419	0
66	20241031	190900	36108091	419	419	419	419	0
67	20241031	190800	36108091	419	419	419	419	0
68	20241031	190700	36108091	419	419	419	419	0
69	20241031	190600	36108091	419	419	419	419	0
70	20241031	190500	36108091	419	419	419	419	0
71	20241031	190400	36108091	419	419	419	419	0
72	20241031	190300	36108091	419	419	419	419	0
73	20241031	190200	36108091	419	419	419	419	0
74	20241031	190100	36108091	419	419	419	419	0
75	20241031	190000	36108091	419	419	419	419	0
76	20241031	185900	36108091	419	419	419	419	0
77	20241031	185800	36108091	419	419	419	419	0
78	20241031	185700	36108091	419	419	419	419	0
79	20241031	185600	36108091	419	419	419	419	0
80	20241031	185500	36108091	419	419	419	419	0
81	20241031	185400	36108091	419	419	419	419	0
82	20241031	185300	36108091	419	419	419	419	0
83	20241031	185200	36108091	419	419	419	419	0
84	20241031	185100	36108091	419	419	419	419	0
85	20241031	185000	36108091	419	419	419	419	0
86	20241031	184900	36108091	419	419	419	419	0
87	20241031	184800	36108091	419	419	419	419	0
88	20241031	184700	36108091	419	419	419	419	0
89	20241031	184600	36108091	419	419	419	419	0
90	20241031	184500	36108091	419	419	419	419	0
91	20241031	184400	36108091	419	419	419	419	0
92	20241031	184300	36108091	419	419	419	419	1030
93	20241031	184200	36108091	419	419	419	419	0
94	20241031	184100	36108091	419	419	419	419	0
95	20241031	184000	36108091	419	419	419	419	0
96	20241031	183900	36108091	419	419	419	419	0
97	20241031	183800	36108091	419	419	419	419	0
98	20241031	183700	36108091	419	419	419	419	0
99	20241031	183600	36108091	419	419	419	419	0
100	20241031	183500	36108091	419	419	419	419	0
101	20241031	183400	36108091	419	419	419	419	0
102	20241031	183300	36108091	419	419	419	419	0
103	20241031	183200	36108091	419	419	419	419	0
104	20241031	183100	36108091	419	419	419	419	0
105	20241031	183000	36108091	419	419	419	419	0
106	20241031	182900	36108091	419	419	419	419	0
107	20241031	182800	36108091	419	419	419	419	0
108	20241031	182700	36108091	419	419	419	419	0
109	20241031	182600	36108091	419	419	419	419	0
110	20241031	182500	36108091	419	419	419	419	0
111	20241031	182400	36108091	419	419	419	419	0
112	20241031	182300	36108091	419	419	419	419	0
113	20241031	182200	36108091	419	419	419	419	0
114	20241031	182100	36108091	419	419	419	419	0
115	20241031	182000	36108091	419	419	419	419	0
116	20241031	181900	36108091	419	419	419	419	0
117	20241031	181800	36108091	419	419	419	419	0
118	20241031	181700	36108091	419	419	419	419	0
119	20241031	181600	36108091	419	419	419	419	0
120	20241031	181500	36108091	419	419	419	419	0
121	20241031	181400	36108091	419	419	419	419	0
122	20241031	181300	36108091	419	419	419	419	1030
123	20241031	181200	36108091	419	419	419	419	0
124	20241031	181100	36108091	419	419	419	419	0
125	20241031	181000	36108091	419	419	419	419	0
126	20241031	180900	36108091	419	419	419	419	0
127	20241031	180800	36108091	419	419	419	419	0
128	20241031	180700	36108091	419	419	419	419	0
129	20241031	180600	36108091	419	419	419	419	0
130	20241031	180500	36108091	419	419	419	419	0
131	20241031	180400	36108091	419	419	419	419	0
132	20241031	180300	36108091	419	419	419	419	0
133	20241031	180200	36108091	419	419	419	419	0
134	20241031	180100	36108091	419	419	419	419	0
135	20241031	180000	36108091	419	419	419	419	0
136	20241031	175900	36108091	419	419	419	419	0
137	20241031	175800	36108091	419	419	419	419	0
138	20241031	175700	36108091	419	419	419	419	0
139	20241031	175600	36108091	419	419	419	419	0
140	20241031	175500	36108091	419	419	419	419	0
141	20241031	175400	36108091	419	419	419	419	0
142	20241031	175300	36108091	419	419	419	419	0
143	20241031	175200	36108091	419	419	419	419	0
144	20241031	175100	36108091	419	419	419	419	0
145	20241031	175000	36108091	419	419	419	419	0
146	20241031	174900	36108091	419	419	419	419	0
147	20241031	174800	36108091	419	419	419	419	0
148	20241031	174700	36108091	419	419	419	419	0
149	20241031	174600	36108091	419	419	419	419	0
150	20241031	174500	36108091	419	419	419	419	0
151	20241031	174400	36108091	419	419	419	419	0
152	20241031	174300	36108091	419	419	419	419	1030
153	20241031	174200	36108091	419	419	419	419	0
154	20241031	174100	36108091	419	419	419	419	0
155	20241031	174000	36108091	419	419	419	419	0
156	20241031	173900	36108091	419	419	419	419	0
157	20241031	173800	36108091	419	419	419	419	0
158	20241031	173700	36108091	419	419	419	419	0
159	20241031	173600	36108091	419	419	419	419	0
160	20241031	173500	36108091	419	419	419	419	0
161	20241031	173400	36108091	419	419	419	419	0
162	20241031	173300	36108091	419	419	419	419	0
163	20241031	173200	36108091	419	419	419	419	0
164	20241031	173100	36108091	419	419	419	419	0
165	20241031	173000	36108091	419	419	419	419	0
166	20241031	172900	36108091	419	419	419	419	0
167	20241031	172800	36108091	419	419	419	419	0
168	20241031	172700	36108091	419	419	419	419	0
169	20241031	172600	36108091	419	419	419	419	0
170	20241031	172500	36108091	419	419	419	419	0
171	20241031	172400	36108091	419	419	419	419	0
172	20241031	172300	36108091	419	419	419	419	0
173	20241031	172200	36108091	419	419	419	419	0
174	20241031	172100	36108091	419	419	419	419	0
175	20241031	172000	36108091	419	419	419	419	0
176	20241031	171900	36108091	419	419	419	419	0
177	20241031	171800	36108091	419	419	419	419	0
178	20241031	171700	36108091	419	419	419	419	0
179	20241031	171600	36108091	419	419	419	419	0
180	20241031	171500	36108091	419	419	419	419	0
181	20241031	171400	36108091	419	419	419	419	0
182	20241031	171300	36108091	419	419	419	419	1030
183	20241031	171200	36108091	419	419	419	419	0
184	20241031	171100	36108091	419	419	419	419	0
185	20241031	171000	36108091	419	419	419	419	0
186	20241031	170900	36108091	419	419	419	419	0
187	20241031	170800	36108091	419	419	419	419	0
188	20241031	170700	36108091	419	419	419	419	0
189	20241031	170600	36108091	419	419	419	419	0
190	20241031	170500	36108091	419	419	419	419	0
191	20241031	170400	36108091	419	419	419	419	0
192	20241031	170300	36108091	419	419	419	419	0
193	20241031	170200	36108091	419	419	419	419	0
194	20241031	170100	36108091	419	419	419	419	0
195	20241031	170000	36108091	419	419	419	419	0
196	20241031	165900	36108091	419	419	419	419	0
197	20241031	165800	36108091	419	419	419	419	0
198	20241031	165700	36108091	419	419	419	419	0
199	20241031	165600	36108091	419	419	419	419	0
200	20241031	165500	36108091	419	419	419	419	0
201	20241031	165400	36108091	419	419	419	419	0
202	20241031	165300	36108091	419	419	419	419	0
203	20241031	165200	36108091	419	419	419	419	0
204	20241031	165100	36108091	419	419	419	419	0
205	20241031	165000	36108091	419	419	419	419	0
206	20241031	164900	36108091	419	419	419	419	0
207	20241031	164800	36108091	419	419	419	419	0
208	20241031	164700	36108091	419	419	419	419	0
209	20241031	164600	36108091	419	419	419	419	0
210	20241031	164500	36108091	419	419	419	419	0
211	20241031	164400	36108091	419	419	419	419	0
212	20241031	164300	36108091	419	419	419	419	1030
213	20241031	164200	36108091	419	419	419	419	0
214	20241031	164100	36108091	419	419	419	419	0
215	20241031	164000	36108091	419	419	419	419	0
216	20241031	163900	36108091	419	419	419	419	0
217	20241031	163800	36108091	419	419	419	419	0
218	20241031	163700	36108091	419	419	419	419	0
219	20241031	163600	36108091	419	419	419	419	0
220	20241031	163500	36108091	419	419	419	419	0
221	20241031	163400	36108091	419	419	419	419	0
222	20241031	163300	36108091	419	419	419	419	0
223	20241031	163200	36108091	419	419	419	419	0
224	20241031	163100	36108091	419	419	419	419	0
225	20241031	163000	36108091	419	419	419	419	0
226	20241031	162900	36108091	419	419	419	419	0
227	20241031	162800	36108091	419	419	419	419	0
228	20241031	162700	36108091	419	419	419	419	0
229	20241031	162600	36108091	419	419	419	419	0
230	20241031	162500	36108091	419	419	419	419	0
231	20241031	162400	36108091	419	419	419	419	0
232	20241031	162300	36108091	419	419	419	419	0
233	20241031	162200	36108091	419	419	419	419	0
234	20241031	162100	36108091	419	419	419	419	0
235	20241031	162000	36108091	419	419	419	419	0
236	20241031	161900	36108091	419	419	419	419	0
237	20241031	161800	36108091	419	419	419	419	0
238	20241031	161700	36108091	419	419	419	419	0
239	20241031	161600	36108091	419	419	419	419	0
240	20241031	161500	36108091	419	419	419	419	0
241	20241031	161400	36108091	419	419	419	419	0
242	20241031	161300	36108091	419	419	419	419	1030
243	20241031	161200	36108091	419	419	419	419	0
244	20241031	161100	36108091	419	419	419	419	0
245	20241031	161000	36108091	419	419	419	419	0
246	20241031	160900	36108091	419	419	419	419	0
247	20241031	160800	36108091	419	419	419	419	0
248	20241031	160700	36108091	419	419	419	419	0
249	20241031	160600	36108091	419	419	419	419	0
250	20241031	160500	36108091	419	419	419	419	0
251	20241031	160400	36108091	419	419	419	419	0
252	20241031	160300	36108091	419	419	419	419	0
253	20241031	160200	36108091	419	419	419	419	0
254	20241031	160100	36108091	419	419	419	419	0
255	20241031	160000	36108091	419	419	419	419	0
256	20241031	155900	36108091	419	419	419	419	0
257	20241031	155800	36108091	419	419	419	419	0
258	20241031	155700	36108091	419	419	419	419	0
259	20241031	155600	36108091	419	419	419	419	0
260	20241031	155500	36108091	419	419	419	419	0
261	20241031	155400	36108091	419	419	419	419	0
262	20241031	155300	36108091	419	419	419	419	0
263	20241031	155200	36108091	419	419	419	419	0
264	20241031	155100	36108091	419	419	419	419	0
265	20241031	155000	36108091	419	419	419	419	0
266	20241031	154900	36108091	419	419	419	419	0
267	20241031	154800	36108091	419	419	419	419	0
268	20241031	154700	36108091	419	419	419	419	0
269	20241031	154600	36108091	419	419	419	419	0
270	20241031	154500	36108091	419	419	419	419	0
271	20241031	154400	36108091	419	419	419	419	0
272	20241031	154300	36108091	419	419	419	419	1030
273	20241031	154200	36108091	419	419	419	419	0
274	20241031	154100	36108091	419	419	419	419	0
275	20241031	154000	36108091	419	419	419	419	0
276	20241031	153900	36108091	419	419	419	419	0
277	20241031	153800	36108091	419	419	419	419	0
278	20241031	153700	36108091	419	419	419	419	0
279	20241031	153600	36108091	419	419	419	419	0
280	20241031	153500	36108091	419	419	419	419	0
281	20241031	153400	36108091	419	419	419	419	0
282	20241031	153300	36108091	419	419	419	419	0
283	20241031	153200	36108091	419	419	419	419	0
284	20241031	153100	36108091	419	419	419	419	0
285	20241031	153000	36108091	419	419	419	419	1030
286	20241031	152900	35676521	418	418	418	418	0
287	20241031	152800	35676521	418	418	418	418	0
288	20241031	152700	35676521	418	418	418	418	0
289	20241031	152600	35676521	418	418	418	418	0
290	20241031	152500	35676521	418	418	418	418	0
291	20241031	152400	35676521	418	418	418	418	0
292	20241031	152300	35676521	418	418	418	418	0
293	20241031	152200	35676521	418	418	418	418	0
294	20241031	152100	35676521	418	418	418	418	0
295	20241031	152000	35676521	418	418	418	418	0
296	20241031	151900	35676521	418	418	418	418	0
297	20241031	151800	35676521	418	418	418	418	105
298	20241031	151700	35632631	418	418	418	418	0
299	20241031	151600	35632631	418	418	418	418	130
300	20241031	151500	35578291	419	419	419	419	0
301	20241031	151400	35578291	419	419	419	419	0
302	20241031	151300	35578291	419	419	419	419	0
303	20241031	151200	35578291	419	419	419	419	1
304	20241031	151100	35577872	419	419	419	419	1
305	20241031	151000	35577453	417	417	417	417	0
306	20241031	150900	35577453	417	417	417	417	0
307	20241031	150800	35577453	417	418	418	417	100
308	20241031	150700	35535667	419	419	419	419	1
309	20241031	150600	35535248	418	418	418	418	146
310	20241031	150500	35474220	419	419	419	419	0
311	20241031	150400	35474220	419	419	419	419	0
312	20241031	150300	35474220	419	419	419	419	0
313	20241031	150200	35474220	419	419	419	419	0
314	20241031	150100	35474220	419	419	419	419	3
315	20241031	150000	35472963	419	419	419	419	0
316	20241031	145900	35472963	419	419	419	419	0
317	20241031	145800	35472963	419	418	419	418	3
318	20241031	145700	35471708	418	418	418	418	3
319	20241031	145600	35470454	419	419	419	419	0
320	20241031	145500	35470454	419	419	419	419	0
321	20241031	145400	35470454	419	419	419	419	0
322	20241031	145300	35470454	419	419	419	419	0
323	20241031	145200	35470454	419	418	419	418	365
324	20241031	145100	35317552	419	419	419	419	0
325	20241031	145000	35317552	419	419	419	419	0
326	20241031	144900	35317552	419	419	419	419	0
327	20241031	144800	35317552	419	419	419	419	0
328	20241031	144700	35317552	419	419	419	419	0
329	20241031	144600	35317552	419	419	419	419	0
330	20241031	144500	35317552	419	419	419	419	0
331	20241031	144400	35317552	419	419	419	419	0
332	20241031	144300	35317552	419	419	419	419	0
333	20241031	144200	35317552	419	419	419	419	0
334	20241031	144100	35317552	419	419	419	419	570
335	20241031	144000	35078722	418	418	418	418	0
336	20241031	143900	35078722	418	418	418	418	0
337	20241031	143800	35078722	418	418	418	418	0
338	20241031	143700	35078722	418	418	418	418	0
339	20241031	143600	35078722	418	418	418	418	51
340	20241031	143500	35057404	419	419	419	419	0
341	20241031	143400	35057404	419	419	419	419	0
342	20241031	143300	35057404	419	419	419	419	0
343	20241031	143200	35057404	419	419	419	419	0
344	20241031	143100	35057404	419	419	419	419	0
345	20241031	143000	35057404	419	419	419	419	0
346	20241031	142900	35057404	419	419	419	419	1
347	20241031	142800	35056985	418	418	418	418	0
348	20241031	142700	35056985	418	418	418	418	0
349	20241031	142600	35056985	418	418	418	418	0
350	20241031	142500	35056985	418	418	418	418	0
351	20241031	142400	35056985	418	418	418	418	0
352	20241031	142300	35056985	418	418	418	418	0
353	20241031	142200	35056985	418	418	418	418	0
354	20241031	142100	35056985	418	418	418	418	0
355	20241031	142000	35056985	418	418	418	418	0
356	20241031	141900	35056985	418	418	418	418	0
357	20241031	141800	35056985	418	418	418	418	0
358	20241031	141700	35056985	418	418	418	418	0
359	20241031	141600	35056985	418	418	418	418	0
360	20241031	141500	35056985	418	418	418	418	0
361	20241031	141400	35056985	418	418	418	418	1
362	20241031	141300	35056567	416	416	416	416	0
363	20241031	141200	35056567	416	416	416	416	0
364	20241031	141100	35056567	416	416	416	416	0
365	20241031	141000	35056567	416	416	416	416	0
366	20241031	140900	35056567	416	416	416	416	0
367	20241031	140800	35056567	416	416	416	416	0
368	20241031	140700	35056567	416	416	416	416	0
369	20241031	140600	35056567	416	416	416	416	0
370	20241031	140500	35056567	416	416	416	416	0
371	20241031	140400	35056567	416	416	416	416	0
372	20241031	140300	35056567	416	416	416	416	0
373	20241031	140200	35056567	416	416	416	416	0
374	20241031	140100	35056567	416	416	416	416	0
375	20241031	140000	35056567	416	416	416	416	0
376	20241031	135900	35056567	416	416	416	416	0
377	20241031	135800	35056567	416	416	416	416	0
378	20241031	135700	35056567	416	416	416	416	0
379	20241031	135600	35056567	416	416	416	416	0
380	20241031	135500	35056567	416	416	416	416	0
381	20241031	135400	35056567	416	416	416	416	0
382	20241031	135300	35056567	416	416	416	416	0
383	20241031	135200	35056567	416	418	418	416	2913
384	20241031	135100	33844665	419	419	419	419	200
385	20241031	135000	33760865	419	419	419	419	65
386	20241031	134900	33733630	419	419	419	419	0
387	20241031	134800	33733630	419	419	419	419	0
388	20241031	134700	33733630	419	419	419	419	27
389	20241031	134600	33722317	419	419	419	419	0
390	20241031	134500	33722317	419	419	419	419	0
391	20241031	134400	33722317	419	419	419	419	0
392	20241031	134300	33722317	419	419	419	419	0
393	20241031	134200	33722317	419	419	419	419	0
394	20241031	134100	33722317	419	419	419	419	0
395	20241031	134000	33722317	419	419	419	419	0
396	20241031	133900	33722317	419	419	419	419	0
397	20241031	133800	33722317	419	419	419	419	0
398	20241031	133700	33722317	419	418	419	418	87
399	20241031	133600	33685886	418	418	418	418	28
400	20241031	133500	33674182	418	418	418	418	109
401	20241031	133400	33628620	418	418	418	418	96
402	20241031	133300	33588492	419	419	419	419	1
403	20241031	133200	33588073	419	419	419	419	4
404	20241031	133100	33586397	419	419	419	419	0
405	20241031	133000	33586397	419	419	419	419	0
406	20241031	132900	33586397	419	419	419	419	0
407	20241031	132800	33586397	419	419	419	419	0
408	20241031	132700	33586397	419	419	419	419	28
409	20241031	132600	33574665	419	419	419	419	0
410	20241031	132500	33574665	419	419	419	419	0
411	20241031	132400	33574665	419	419	419	419	65
412	20241031	132300	33547430	418	418	418	418	0
413	20241031	132200	33547430	418	418	418	418	0
414	20241031	132100	33547430	418	418	418	418	23
415	20241031	132000	33537816	418	418	418	418	0
416	20241031	131900	33537816	418	418	418	418	0
417	20241031	131800	33537816	418	418	418	418	0
418	20241031	131700	33537816	418	418	418	418	0
419	20241031	131600	33537816	418	418	418	418	28
420	20241031	131500	33526112	419	419	419	419	0
421	20241031	131400	33526112	419	419	419	419	0
422	20241031	131300	33526112	419	419	419	419	0
423	20241031	131200	33526112	419	417	419	417	3812
424	20241031	131100	31932478	417	417	417	417	65
425	20241031	131000	31905373	417	417	417	417	0
426	20241031	130900	31905373	417	417	417	417	0
427	20241031	130800	31905373	417	417	417	417	0
428	20241031	130700	31905373	417	417	417	417	28
429	20241031	130600	31893697	417	417	417	417	43
430	20241031	130500	31875766	417	416	417	416	506
431	20241031	130400	31664770	416	416	416	416	0
432	20241031	130300	31664770	416	416	416	416	10
433	20241031	130200	31660610	416	416	416	416	0
434	20241031	130100	31660610	416	416	416	416	28
435	20241031	130000	31648962	416	416	416	416	31
436	20241031	125900	31636066	416	415	416	415	8
437	20241031	125800	31632741	416	416	416	416	65
438	20241031	125700	31605701	416	416	416	416	0
439	20241031	125600	31605701	416	416	416	416	67
440	20241031	125500	31577829	416	416	416	416	0
441	20241031	125400	31577829	416	416	416	416	0
442	20241031	125300	31577829	416	416	416	416	2
443	20241031	125200	31576997	416	416	416	416	0
444	20241031	125100	31576997	416	416	416	416	27
445	20241031	125000	31565765	416	416	416	416	0
446	20241031	124900	31565765	416	416	416	416	0
447	20241031	124800	31565765	416	416	416	416	0
448	20241031	124700	31565765	416	416	416	416	0
449	20241031	124600	31565765	416	416	416	416	77
450	20241031	124500	31533733	416	416	416	416	65
451	20241031	124400	31506693	416	416	416	416	0
452	20241031	124300	31506693	416	416	416	416	0
453	20241031	124200	31506693	416	416	416	416	0
454	20241031	124100	31506693	416	416	416	416	28
455	20241031	124000	31495045	416	416	416	416	0
456	20241031	123900	31495045	416	416	416	416	0
457	20241031	123800	31495045	416	416	416	416	28
458	20241031	123700	31483397	416	416	416	416	0
459	20241031	123600	31483397	416	416	416	416	0
460	20241031	123500	31483397	416	416	416	416	0
461	20241031	123400	31483397	416	416	416	416	0
462	20241031	123300	31483397	416	416	416	416	0
463	20241031	123200	31483397	416	416	416	416	65
464	20241031	123100	31456357	416	416	416	416	28
465	20241031	123000	31444709	416	416	416	416	0
466	20241031	122900	31444709	416	416	416	416	28
467	20241031	122800	31433061	417	417	417	417	0
468	20241031	122700	31433061	417	417	417	417	0
469	20241031	122600	31433061	417	417	417	417	0
470	20241031	122500	31433061	417	417	417	417	0
471	20241031	122400	31433061	417	417	417	417	1
472	20241031	122300	31432644	415	415	415	415	585
473	20241031	122200	31189869	415	415	415	415	181
474	20241031	122100	31114754	415	415	415	415	0
475	20241031	122000	31114754	415	415	415	415	108
476	20241031	121900	31069934	417	417	417	417	65
477	20241031	121800	31042829	416	416	416	416	871
478	20241031	121700	30680493	416	416	416	416	29
479	20241031	121600	30668429	417	417	417	417	0
480	20241031	121500	30668429	417	417	417	417	0
481	20241031	121400	30668429	417	417	417	417	1
482	20241031	121300	30668012	413	413	413	413	0
483	20241031	121200	30668012	413	413	413	413	0
484	20241031	121100	30668012	413	413	413	413	0
485	20241031	121000	30668012	413	413	413	413	0
486	20241031	120900	30668012	413	417	417	413	5276
487	20241031	120800	28480833	418	418	418	418	0
488	20241031	120700	28480833	418	418	418	418	0
489	20241031	120600	28480833	418	418	418	418	93
490	20241031	120500	28441959	418	418	418	418	0
491	20241031	120400	28441959	418	418	418	418	1
492	20241031	120300	28441541	417	417	417	417	0
493	20241031	120200	28441541	417	417	417	417	66
494	20241031	120100	28414019	418	418	418	418	28
495	20241031	120000	28402315	418	418	418	418	0
496	20241031	115900	28402315	418	418	418	418	0
497	20241031	115800	28402315	418	418	418	418	0
498	20241031	115700	28402315	418	418	418	418	0
499	20241031	115600	28402315	418	418	418	418	0
500	20241031	115500	28402315	418	418	418	418	20
501	20241031	115400	28393955	418	418	418	418	0
502	20241031	115300	28393955	418	418	418	418	65
503	20241031	115200	28366785	414	414	414	414	0
504	20241031	115100	28366785	414	414	414	414	0
505	20241031	115000	28366785	414	414	414	414	0
506	20241031	114900	28366785	414	414	414	414	0
507	20241031	114800	28366785	414	414	414	414	0
508	20241031	114700	28366785	414	414	414	414	0
509	20241031	114600	28366785	414	414	414	414	0
510	20241031	114500	28366785	414	414	414	414	0
511	20241031	114400	28366785	414	414	414	414	0
512	20241031	114300	28366785	414	417	417	414	10836
513	20241031	114200	23849747	417	417	417	417	0
514	20241031	114100	23849747	417	417	417	417	28
515	20241031	114000	23838071	417	417	417	417	65
516	20241031	113900	23810966	417	417	417	417	0
517	20241031	113800	23810966	417	417	417	417	0
518	20241031	113700	23810966	417	417	417	417	0
519	20241031	113600	23810966	417	417	417	417	28
520	20241031	113500	23799290	417	417	417	417	0
521	20241031	113400	23799290	417	417	417	417	0
522	20241031	113300	23799290	417	417	417	417	0
523	20241031	113200	23799290	417	417	417	417	0
524	20241031	113100	23799290	417	417	417	417	28
525	20241031	113000	23787614	417	417	417	417	0
526	20241031	112900	23787614	417	417	417	417	0
527	20241031	112800	23787614	417	417	417	417	56
528	20241031	112700	23764262	417	417	417	417	65
529	20241031	112600	23737157	417	417	417	417	0
530	20241031	112500	23737157	417	417	417	417	205
531	20241031	112400	23651672	418	418	418	418	0
532	20241031	112300	23651672	418	418	418	418	3
533	20241031	112200	23650418	418	418	418	418	1
534	20241031	112100	23650000	418	418	418	418	0
535	20241031	112000	23650000	418	418	418	418	0
536	20241031	111900	23650000	418	418	418	418	0
537	20241031	111800	23650000	418	418	418	418	0
538	20241031	111700	23650000	418	418	418	418	0
539	20241031	111600	23650000	418	418	418	418	0
540	20241031	111500	23650000	418	418	418	418	0
541	20241031	111400	23650000	418	417	418	417	1657
542	20241031	111300	22959030	417	417	417	417	28
543	20241031	111200	22947354	417	417	417	417	0
544	20241031	111100	22947354	417	417	417	417	0
545	20241031	111000	22947354	417	417	417	417	0
546	20241031	110900	22947354	417	417	417	417	0
547	20241031	110800	22947354	417	417	417	417	0
548	20241031	110700	22947354	417	417	417	417	0
549	20241031	110600	22947354	417	417	417	417	0
550	20241031	110500	22947354	417	417	417	417	278
551	20241031	110400	22831428	417	417	417	417	0
552	20241031	110300	22831428	417	417	417	417	0
553	20241031	110200	22831428	417	417	417	417	0
554	20241031	110100	22831428	417	417	417	417	688
555	20241031	110000	22544532	417	417	417	417	0
556	20241031	105900	22544532	417	417	417	417	0
557	20241031	105800	22544532	417	417	417	417	0
558	20241031	105700	22544532	417	417	417	417	0
559	20241031	105600	22544532	417	417	417	417	0
560	20241031	105500	22544532	417	417	417	417	0
561	20241031	105400	22544532	417	417	417	417	0
562	20241031	105300	22544532	417	417	417	417	0
563	20241031	105200	22544532	417	417	417	417	0
564	20241031	105100	22544532	417	417	417	417	0
565	20241031	105000	22544532	417	417	417	417	0
566	20241031	104900	22544532	417	417	417	417	0
567	20241031	104800	22544532	417	417	417	417	65
568	20241031	104700	22517427	417	417	417	417	0
569	20241031	104600	22517427	417	417	417	417	0
570	20241031	104500	22517427	417	417	417	417	0
571	20241031	104400	22517427	417	417	417	417	0
572	20241031	104300	22517427	417	417	417	417	0
573	20241031	104200	22517427	417	417	417	417	0
574	20241031	104100	22517427	417	417	417	417	0
575	20241031	104000	22517427	417	417	417	417	0
576	20241031	103900	22517427	417	417	417	417	0
577	20241031	103800	22517427	417	417	417	417	8
578	20241031	103700	22514091	417	417	417	417	1
579	20241031	103600	22513674	413	413	413	413	0
580	20241031	103500	22513674	413	418	418	413	5416
581	20241031	103400	20273030	418	418	418	418	0
582	20241031	103300	20273030	418	418	418	418	0
583	20241031	103200	20273030	418	418	418	418	0
584	20241031	103100	20273030	418	418	418	418	0
585	20241031	103000	20273030	418	418	418	418	0
586	20241031	102900	20273030	418	418	418	418	0
587	20241031	102800	20273030	418	418	418	418	0
588	20241031	102700	20273030	418	418	418	418	0
589	20241031	102600	20273030	418	418	418	418	0
590	20241031	102500	20273030	418	418	418	418	0
591	20241031	102400	20273030	418	418	418	418	1
592	20241031	102300	20272612	415	416	416	415	2284
593	20241031	102200	19322469	416	416	416	416	66
594	20241031	102100	19295013	416	416	416	416	0
595	20241031	102000	19295013	416	416	416	416	11
596	20241031	101900	19290437	416	414	416	414	31
597	20241031	101800	19277601	414	414	414	414	0
598	20241031	101700	19277601	414	414	414	414	2
599	20241031	101600	19276773	414	414	414	414	0
600	20241031	101500	19276773	414	414	414	414	0
601	20241031	101400	19276773	414	414	414	414	0
602	20241031	101300	19276773	414	414	414	414	2668
603	20241031	101200	18172221	416	416	416	416	0
604	20241031	101100	18172221	416	416	416	416	0
605	20241031	101000	18172221	416	416	416	416	0
606	20241031	100900	18172221	416	416	416	416	66
607	20241031	100800	18144765	416	416	416	416	0
608	20241031	100700	18144765	416	416	416	416	0
609	20241031	100600	18144765	416	416	416	416	0
610	20241031	100500	18144765	416	416	416	416	1
611	20241031	100400	18144349	415	415	415	415	71
612	20241031	100300	18114884	414	414	414	414	0
613	20241031	100200	18114884	414	414	414	414	0
614	20241031	100100	18114884	414	414	414	414	0
615	20241031	100000	18114884	414	414	414	414	10
616	20241031	095900	18110744	415	415	415	415	0
617	20241031	095800	18110744	415	415	415	415	2
618	20241031	095700	18109914	415	415	415	415	0
619	20241031	095600	18109914	415	415	415	415	66
620	20241031	095500	18082524	414	414	414	414	0
621	20241031	095400	18082524	414	414	414	414	0
622	20241031	095300	18082524	414	414	414	414	0
623	20241031	095200	18082524	414	414	414	414	0
624	20241031	095100	18082524	414	414	414	414	0
625	20241031	095000	18082524	414	414	414	414	0
626	20241031	094900	18082524	414	414	414	414	0
627	20241031	094800	18082524	414	414	414	414	0
628	20241031	094700	18082524	414	414	414	414	1412
629	20241031	094600	17497956	414	414	414	414	0
630	20241031	094500	17497956	414	414	414	414	0
631	20241031	094400	17497956	414	414	414	414	92
632	20241031	094300	17459868	414	417	417	414	1189
633	20241031	094200	16967424	414	414	414	414	1425
634	20241031	094100	16377474	418	418	418	418	2
635	20241031	094000	16376638	414	414	414	414	0
636	20241031	093900	16376638	414	414	414	414	823
637	20241031	093800	16035916	414	414	414	414	0
638	20241031	093700	16035916	414	414	414	414	2629
639	20241031	093600	14947510	418	418	418	418	0
640	20241031	093500	14947510	418	418	418	414	24
641	20241031	093400	14937522	418	417	418	414	96
642	20241031	093300	14897529	414	414	414	414	15
643	20241031	093200	14891319	414	414	414	414	4
644	20241031	093100	14889663	414	414	414	414	519
645	20241031	093000	14674797	414	414	414	414	15
646	20241031	092900	14668587	414	414	414	414	19
647	20241031	092800	14660721	414	414	414	414	0
648	20241031	092700	14660721	414	414	414	414	15
649	20241031	092600	14654511	414	414	414	414	15
650	20241031	092500	14648301	418	414	418	413	3010
651	20241031	092400	13404623	414	418	418	414	17
652	20241031	092300	13397577	418	418	418	414	22
653	20241031	092200	13388441	414	414	414	414	15
654	20241031	092100	13382231	414	414	414	414	4
655	20241031	092000	13380575	414	419	419	414	18
656	20241031	091900	13373110	419	417	419	414	25
657	20241031	091800	13362726	414	414	414	414	15
658	20241031	091700	13356516	414	414	414	414	4
659	20241031	091600	13354860	413	415	415	413	3515
660	20241031	091500	11896165	416	416	416	401	26194
661	20241031	091400	1210045	416	416	416	416	15
662	20241031	091300	1203805	416	416	416	416	4
663	20241031	091200	1202141	417	417	417	416	15
664	20241031	091100	1195889	416	416	416	416	15
665	20241031	091000	1189649	416	416	416	416	4
666	20241031	090900	1187985	416	416	416	416	15
667	20241031	090800	1181745	416	416	416	416	15
668	20241031	090700	1175505	416	417	417	416	453
669	20241031	090600	986608	417	417	417	417	4
670	20241031	090500	984940	417	418	418	417	90
671	20241031	090400	947335	418	418	418	418	15
672	20241031	090300	941065	418	418	418	418	15
673	20241031	090200	934795	419	419	419	419	1834
674	20241031	090100	166349	419	420	420	419	21
675	20241031	090000	157544	419	419	419	419	376