KissMeData/060230/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	194200	497849691	955	955	955	955	11637
3	20241031	194100	497849691	955	955	955	955	0
4	20241031	194000	497849691	955	955	955	955	0
5	20241031	193900	497849691	955	955	955	955	0
6	20241031	193800	497849691	955	955	955	955	0
7	20241031	193700	497849691	955	955	955	955	0
8	20241031	193600	497849691	955	955	955	955	0
9	20241031	193500	497849691	955	955	955	955	0
10	20241031	193400	497849691	955	955	955	955	0
11	20241031	193300	497849691	955	955	955	955	0
12	20241031	193200	497849691	955	955	955	955	0
13	20241031	193100	497849691	955	955	955	955	0
14	20241031	193000	497849691	955	955	955	955	0
15	20241031	192900	497849691	955	955	955	955	0
16	20241031	192800	497849691	955	955	955	955	0
17	20241031	192700	497849691	955	955	955	955	0
18	20241031	192600	497849691	955	955	955	955	0
19	20241031	192500	497849691	955	955	955	955	0
20	20241031	192400	497849691	955	955	955	955	0
21	20241031	192300	497849691	955	955	955	955	0
22	20241031	192200	497849691	955	955	955	955	0
23	20241031	192100	497849691	955	955	955	955	0
24	20241031	192000	497849691	955	955	955	955	0
25	20241031	191900	497849691	955	955	955	955	0
26	20241031	191800	497849691	955	955	955	955	0
27	20241031	191700	497849691	955	955	955	955	0
28	20241031	191600	497849691	955	955	955	955	0
29	20241031	191500	497849691	955	955	955	955	0
30	20241031	191400	497849691	955	955	955	955	0
31	20241031	191300	497849691	955	955	955	955	0
32	20241031	191200	497849691	955	955	955	955	11637
33	20241031	191100	497849691	955	955	955	955	0
34	20241031	191000	497849691	955	955	955	955	0
35	20241031	190900	497849691	955	955	955	955	0
36	20241031	190800	497849691	955	955	955	955	0
37	20241031	190700	497849691	955	955	955	955	0
38	20241031	190600	497849691	955	955	955	955	0
39	20241031	190500	497849691	955	955	955	955	0
40	20241031	190400	497849691	955	955	955	955	0
41	20241031	190300	497849691	955	955	955	955	0
42	20241031	190200	497849691	955	955	955	955	0
43	20241031	190100	497849691	955	955	955	955	0
44	20241031	190000	497849691	955	955	955	955	0
45	20241031	185900	497849691	955	955	955	955	0
46	20241031	185800	497849691	955	955	955	955	0
47	20241031	185700	497849691	955	955	955	955	0
48	20241031	185600	497849691	955	955	955	955	0
49	20241031	185500	497849691	955	955	955	955	0
50	20241031	185400	497849691	955	955	955	955	0
51	20241031	185300	497849691	955	955	955	955	0
52	20241031	185200	497849691	955	955	955	955	0
53	20241031	185100	497849691	955	955	955	955	0
54	20241031	185000	497849691	955	955	955	955	0
55	20241031	184900	497849691	955	955	955	955	0
56	20241031	184800	497849691	955	955	955	955	0
57	20241031	184700	497849691	955	955	955	955	0
58	20241031	184600	497849691	955	955	955	955	0
59	20241031	184500	497849691	955	955	955	955	0
60	20241031	184400	497849691	955	955	955	955	0
61	20241031	184300	497849691	955	955	955	955	0
62	20241031	184200	497849691	955	955	955	955	11637
63	20241031	184100	497849691	955	955	955	955	0
64	20241031	184000	497849691	955	955	955	955	0
65	20241031	183900	497849691	955	955	955	955	0
66	20241031	183800	497849691	955	955	955	955	0
67	20241031	183700	497849691	955	955	955	955	0
68	20241031	183600	497849691	955	955	955	955	0
69	20241031	183500	497849691	955	955	955	955	0
70	20241031	183400	497849691	955	955	955	955	0
71	20241031	183300	497849691	955	955	955	955	0
72	20241031	183200	497849691	955	955	955	955	0
73	20241031	183100	497849691	955	955	955	955	0
74	20241031	183000	497849691	955	955	955	955	0
75	20241031	182900	497849691	955	955	955	955	0
76	20241031	182800	497849691	955	955	955	955	0
77	20241031	182700	497849691	955	955	955	955	0
78	20241031	182600	497849691	955	955	955	955	0
79	20241031	182500	497849691	955	955	955	955	0
80	20241031	182400	497849691	955	955	955	955	0
81	20241031	182300	497849691	955	955	955	955	0
82	20241031	182200	497849691	955	955	955	955	0
83	20241031	182100	497849691	955	955	955	955	0
84	20241031	182000	497849691	955	955	955	955	0
85	20241031	181900	497849691	955	955	955	955	0
86	20241031	181800	497849691	955	955	955	955	0
87	20241031	181700	497849691	955	955	955	955	0
88	20241031	181600	497849691	955	955	955	955	0
89	20241031	181500	497849691	955	955	955	955	0
90	20241031	181400	497849691	955	955	955	955	0
91	20241031	181300	497849691	955	955	955	955	0
92	20241031	181200	497849691	955	955	955	955	11637
93	20241031	181100	497849691	955	955	955	955	0
94	20241031	181000	497849691	955	955	955	955	0
95	20241031	180900	497849691	955	955	955	955	0
96	20241031	180800	497849691	955	955	955	955	0
97	20241031	180700	497849691	955	955	955	955	0
98	20241031	180600	497849691	955	955	955	955	0
99	20241031	180500	497849691	955	955	955	955	0
100	20241031	180400	497849691	955	955	955	955	0
101	20241031	180300	497849691	955	955	955	955	0
102	20241031	180200	497849691	955	955	955	955	0
103	20241031	180100	497849691	955	955	955	955	0
104	20241031	180000	497849691	955	955	955	955	0
105	20241031	175900	497849691	955	955	955	955	0
106	20241031	175800	497849691	955	955	955	955	0
107	20241031	175700	497849691	955	955	955	955	0
108	20241031	175600	497849691	955	955	955	955	0
109	20241031	175500	497849691	955	955	955	955	0
110	20241031	175400	497849691	955	955	955	955	0
111	20241031	175300	497849691	955	955	955	955	0
112	20241031	175200	497849691	955	955	955	955	0
113	20241031	175100	497849691	955	955	955	955	0
114	20241031	175000	497849691	955	955	955	955	0
115	20241031	174900	497849691	955	955	955	955	0
116	20241031	174800	497849691	955	955	955	955	0
117	20241031	174700	497849691	955	955	955	955	0
118	20241031	174600	497849691	955	955	955	955	0
119	20241031	174500	497849691	955	955	955	955	0
120	20241031	174400	497849691	955	955	955	955	0
121	20241031	174300	497849691	955	955	955	955	0
122	20241031	174200	497849691	955	955	955	955	11637
123	20241031	174100	497849691	955	955	955	955	0
124	20241031	174000	497849691	955	955	955	955	0
125	20241031	173900	497849691	955	955	955	955	0
126	20241031	173800	497849691	955	955	955	955	0
127	20241031	173700	497849691	955	955	955	955	0
128	20241031	173600	497849691	955	955	955	955	0
129	20241031	173500	497849691	955	955	955	955	0
130	20241031	173400	497849691	955	955	955	955	0
131	20241031	173300	497849691	955	955	955	955	0
132	20241031	173200	497849691	955	955	955	955	0
133	20241031	173100	497849691	955	955	955	955	0
134	20241031	173000	497849691	955	955	955	955	0
135	20241031	172900	497849691	955	955	955	955	0
136	20241031	172800	497849691	955	955	955	955	0
137	20241031	172700	497849691	955	955	955	955	0
138	20241031	172600	497849691	955	955	955	955	0
139	20241031	172500	497849691	955	955	955	955	0
140	20241031	172400	497849691	955	955	955	955	0
141	20241031	172300	497849691	955	955	955	955	0
142	20241031	172200	497849691	955	955	955	955	0
143	20241031	172100	497849691	955	955	955	955	0
144	20241031	172000	497849691	955	955	955	955	0
145	20241031	171900	497849691	955	955	955	955	0
146	20241031	171800	497849691	955	955	955	955	0
147	20241031	171700	497849691	955	955	955	955	0
148	20241031	171600	497849691	955	955	955	955	0
149	20241031	171500	497849691	955	955	955	955	0
150	20241031	171400	497849691	955	955	955	955	0
151	20241031	171300	497849691	955	955	955	955	0
152	20241031	171200	497849691	955	955	955	955	11637
153	20241031	171100	497849691	955	955	955	955	0
154	20241031	171000	497849691	955	955	955	955	0
155	20241031	170900	497849691	955	955	955	955	0
156	20241031	170800	497849691	955	955	955	955	0
157	20241031	170700	497849691	955	955	955	955	0
158	20241031	170600	497849691	955	955	955	955	0
159	20241031	170500	497849691	955	955	955	955	0
160	20241031	170400	497849691	955	955	955	955	0
161	20241031	170300	497849691	955	955	955	955	0
162	20241031	170200	497849691	955	955	955	955	0
163	20241031	170100	497849691	955	955	955	955	0
164	20241031	170000	497849691	955	955	955	955	0
165	20241031	165900	497849691	955	955	955	955	0
166	20241031	165800	497849691	955	955	955	955	0
167	20241031	165700	497849691	955	955	955	955	0
168	20241031	165600	497849691	955	955	955	955	0
169	20241031	165500	497849691	955	955	955	955	0
170	20241031	165400	497849691	955	955	955	955	0
171	20241031	165300	497849691	955	955	955	955	0
172	20241031	165200	497849691	955	955	955	955	0
173	20241031	165100	497849691	955	955	955	955	0
174	20241031	165000	497849691	955	955	955	955	0
175	20241031	164900	497849691	955	955	955	955	0
176	20241031	164800	497849691	955	955	955	955	0
177	20241031	164700	497849691	955	955	955	955	0
178	20241031	164600	497849691	955	955	955	955	0
179	20241031	164500	497849691	955	955	955	955	0
180	20241031	164400	497849691	955	955	955	955	0
181	20241031	164300	497849691	955	955	955	955	0
182	20241031	164200	497849691	955	955	955	955	11637
183	20241031	164100	497849691	955	955	955	955	0
184	20241031	164000	497849691	955	955	955	955	0
185	20241031	163900	497849691	955	955	955	955	0
186	20241031	163800	497849691	955	955	955	955	0
187	20241031	163700	497849691	955	955	955	955	0
188	20241031	163600	497849691	955	955	955	955	0
189	20241031	163500	497849691	955	955	955	955	0
190	20241031	163400	497849691	955	955	955	955	0
191	20241031	163300	497849691	955	955	955	955	0
192	20241031	163200	497849691	955	955	955	955	0
193	20241031	163100	497849691	955	955	955	955	0
194	20241031	163000	497849691	955	955	955	955	0
195	20241031	162900	497849691	955	955	955	955	0
196	20241031	162800	497849691	955	955	955	955	0
197	20241031	162700	497849691	955	955	955	955	0
198	20241031	162600	497849691	955	955	955	955	0
199	20241031	162500	497849691	955	955	955	955	0
200	20241031	162400	497849691	955	955	955	955	0
201	20241031	162300	497849691	955	955	955	955	0
202	20241031	162200	497849691	955	955	955	955	0
203	20241031	162100	497849691	955	955	955	955	0
204	20241031	162000	497849691	955	955	955	955	0
205	20241031	161900	497849691	955	955	955	955	0
206	20241031	161800	497849691	955	955	955	955	0
207	20241031	161700	497849691	955	955	955	955	0
208	20241031	161600	497849691	955	955	955	955	0
209	20241031	161500	497849691	955	955	955	955	0
210	20241031	161400	497849691	955	955	955	955	0
211	20241031	161300	497849691	955	955	955	955	0
212	20241031	161200	497849691	955	955	955	955	11637
213	20241031	161100	497849691	955	955	955	955	0
214	20241031	161000	497849691	955	955	955	955	0
215	20241031	160900	497849691	955	955	955	955	0
216	20241031	160800	497849691	955	955	955	955	0
217	20241031	160700	497849691	955	955	955	955	0
218	20241031	160600	497849691	955	955	955	955	0
219	20241031	160500	497849691	955	955	955	955	0
220	20241031	160400	497849691	955	955	955	955	0
221	20241031	160300	497849691	955	955	955	955	0
222	20241031	160200	497849691	955	955	955	955	0
223	20241031	160100	497849691	955	955	955	955	0
224	20241031	160000	497849691	955	955	955	955	0
225	20241031	155900	497849691	955	955	955	955	0
226	20241031	155800	497849691	955	955	955	955	0
227	20241031	155700	497849691	955	955	955	955	0
228	20241031	155600	497849691	955	955	955	955	0
229	20241031	155500	497849691	955	955	955	955	0
230	20241031	155400	497849691	955	955	955	955	0
231	20241031	155300	497849691	955	955	955	955	0
232	20241031	155200	497849691	955	955	955	955	0
233	20241031	155100	497849691	955	955	955	955	0
234	20241031	155000	497849691	955	955	955	955	0
235	20241031	154900	497849691	955	955	955	955	0
236	20241031	154800	497849691	955	955	955	955	0
237	20241031	154700	497849691	955	955	955	955	0
238	20241031	154600	497849691	955	955	955	955	0
239	20241031	154500	497849691	955	955	955	955	0
240	20241031	154400	497849691	955	955	955	955	0
241	20241031	154300	497849691	955	955	955	955	0
242	20241031	154200	497849691	955	955	955	955	11637
243	20241031	154100	497849691	955	955	955	955	0
244	20241031	154000	497849691	955	955	955	955	0
245	20241031	153900	497849691	955	955	955	955	0
246	20241031	153800	497849691	955	955	955	955	0
247	20241031	153700	497849691	955	955	955	955	0
248	20241031	153600	497849691	955	955	955	955	0
249	20241031	153500	497849691	955	955	955	955	0
250	20241031	153400	497849691	955	955	955	955	0
251	20241031	153300	497849691	955	955	955	955	0
252	20241031	153200	497849691	955	955	955	955	0
253	20241031	153100	497849691	955	955	955	955	0
254	20241031	153000	497849691	955	955	955	955	11637
255	20241031	152900	486736356	952	952	952	952	0
256	20241031	152800	486736356	952	952	952	952	0
257	20241031	152700	486736356	952	952	952	952	0
258	20241031	152600	486736356	952	952	952	952	0
259	20241031	152500	486736356	952	952	952	952	0
260	20241031	152400	486736356	952	952	952	952	0
261	20241031	152300	486736356	952	952	952	952	0
262	20241031	152200	486736356	952	952	952	952	0
263	20241031	152100	486736356	952	952	952	952	0
264	20241031	152000	486736356	952	952	952	952	0
265	20241031	151900	486736356	952	952	952	952	709
266	20241031	151800	486061388	952	952	952	952	11
267	20241031	151700	486050916	952	955	955	952	224
268	20241031	151600	485837296	952	952	952	952	0
269	20241031	151500	485837296	952	952	952	952	50
270	20241031	151400	485789696	952	952	952	952	62
271	20241031	151300	485730672	952	952	952	952	0
272	20241031	151200	485730672	952	952	952	952	0
273	20241031	151100	485730672	952	952	952	952	0
274	20241031	151000	485730672	952	956	956	952	432
275	20241031	150900	485318608	958	954	959	954	3988
276	20241031	150800	481498776	955	955	955	955	0
277	20241031	150700	481498776	955	954	955	954	9
278	20241031	150600	481490186	954	954	954	954	0
279	20241031	150500	481490186	954	954	954	954	10029
280	20241031	150400	471922520	951	954	954	951	1020
281	20241031	150300	470952440	954	954	954	954	1
282	20241031	150200	470951486	954	950	954	950	3079
283	20241031	150100	468017214	950	950	950	950	972
284	20241031	150000	467093814	953	950	953	950	4348
285	20241031	145900	462951912	950	950	950	950	0
286	20241031	145800	462951912	950	950	950	950	152
287	20241031	145700	462807512	948	948	948	948	0
288	20241031	145600	462807512	948	948	948	948	0
289	20241031	145500	462807512	948	948	948	948	175
290	20241031	145400	462641612	948	948	948	948	0
291	20241031	145300	462641612	948	948	948	948	0
292	20241031	145200	462641612	948	948	948	948	50
293	20241031	145100	462594212	948	948	948	948	145
294	20241031	145000	462456752	953	953	953	953	1000
295	20241031	144900	461503752	953	953	953	953	0
296	20241031	144800	461503752	953	953	953	953	5
297	20241031	144700	461498987	954	954	954	954	0
298	20241031	144600	461498987	954	954	954	954	294
299	20241031	144500	461218511	954	954	954	954	0
300	20241031	144400	461218511	954	954	954	954	4180
301	20241031	144300	457230791	954	954	954	954	7
302	20241031	144200	457224113	949	951	951	949	723
303	20241031	144100	456536560	951	951	951	951	1
304	20241031	144000	456535609	951	951	951	951	0
305	20241031	143900	456535609	951	950	951	950	5063
306	20241031	143800	451720697	951	951	951	951	0
307	20241031	143700	451720697	951	951	951	951	0
308	20241031	143600	451720697	951	948	951	948	107
309	20241031	143500	451619258	948	948	948	948	0
310	20241031	143400	451619258	948	948	948	948	0
311	20241031	143300	451619258	948	948	948	948	0
312	20241031	143200	451619258	948	948	948	948	103
313	20241031	143100	451521614	948	948	948	948	50
314	20241031	143000	451474214	948	951	951	948	16868
315	20241031	142900	435434181	951	951	951	951	0
316	20241031	142800	435434181	951	951	951	951	0
317	20241031	142700	435434181	951	951	951	951	0
318	20241031	142600	435434181	951	951	951	951	150
319	20241031	142500	435291531	951	951	951	951	0
320	20241031	142400	435291531	951	951	951	951	67
321	20241031	142300	435227814	954	954	954	954	0
322	20241031	142200	435227814	954	954	954	954	0
323	20241031	142100	435227814	954	954	954	954	0
324	20241031	142000	435227814	954	954	954	954	0
325	20241031	141900	435227814	954	954	954	954	1
326	20241031	141800	435226860	951	951	951	951	0
327	20241031	141700	435226860	951	951	951	951	101
328	20241031	141600	435130809	951	951	951	951	2412
329	20241031	141500	432836997	952	952	952	952	610
330	20241031	141400	432256277	952	952	952	952	20
331	20241031	141300	432237237	952	952	952	952	23
332	20241031	141200	432215341	951	951	951	951	0
333	20241031	141100	432215341	951	951	951	951	0
334	20241031	141000	432215341	951	952	952	951	5431
335	20241031	140900	427050100	955	955	955	955	0
336	20241031	140800	427050100	955	955	955	955	0
337	20241031	140700	427050100	955	955	955	954	15
338	20241031	140600	427035779	956	956	956	956	0
339	20241031	140500	427035779	956	956	956	956	0
340	20241031	140400	427035779	956	956	956	956	1
341	20241031	140300	427034823	951	951	951	951	0
342	20241031	140200	427034823	951	951	951	951	0
343	20241031	140100	427034823	951	951	951	951	0
344	20241031	140000	427034823	951	960	960	951	104
345	20241031	135900	426935883	959	958	959	958	14
346	20241031	135800	426922462	957	957	957	957	0
347	20241031	135700	426922462	957	957	957	957	500
348	20241031	135600	426443962	956	952	956	952	1577
349	20241031	135500	424936430	950	951	951	950	3710
350	20241031	135400	421409145	956	956	956	956	0
351	20241031	135300	421409145	956	956	956	956	4
352	20241031	135200	421405321	959	959	959	959	0
353	20241031	135100	421405321	959	959	959	959	0
354	20241031	135000	421405321	959	959	959	959	0
355	20241031	134900	421405321	959	959	959	959	0
356	20241031	134800	421405321	959	959	959	959	0
357	20241031	134700	421405321	959	959	959	959	0
358	20241031	134600	421405321	959	959	959	959	0
359	20241031	134500	421405321	959	959	959	959	0
360	20241031	134400	421405321	959	959	959	959	0
361	20241031	134300	421405321	959	959	959	959	1
362	20241031	134200	421404362	951	951	951	951	5
363	20241031	134100	421399607	951	953	953	951	2641
364	20241031	134000	418886404	952	952	952	952	0
365	20241031	133900	418886404	952	952	952	952	341
366	20241031	133800	418561772	960	960	960	960	0
367	20241031	133700	418561772	960	960	960	960	0
368	20241031	133600	418561772	960	960	960	960	0
369	20241031	133500	418561772	960	960	960	960	0
370	20241031	133400	418561772	960	956	960	956	50
371	20241031	133300	418513780	954	954	954	954	0
372	20241031	133200	418513780	954	954	954	954	0
373	20241031	133100	418513780	954	953	954	953	1057
374	20241031	133000	417505707	953	953	953	953	1313
375	20241031	132900	416254418	953	954	954	953	2393
376	20241031	132800	413971641	954	955	955	954	5376
377	20241031	132700	408840549	954	955	955	954	975
378	20241031	132600	407910398	956	956	956	956	0
379	20241031	132500	407910398	956	956	956	956	0
380	20241031	132400	407910398	956	956	956	956	0
381	20241031	132300	407910398	956	956	956	956	0
382	20241031	132200	407910398	956	956	956	956	0
383	20241031	132100	407910398	956	956	956	956	0
384	20241031	132000	407910398	956	956	956	956	0
385	20241031	131900	407910398	956	956	956	956	924
386	20241031	131800	407027054	953	956	956	953	1252
387	20241031	131700	405830639	962	962	962	962	0
388	20241031	131600	405830639	962	962	962	962	0
389	20241031	131500	405830639	962	962	962	962	1
390	20241031	131400	405829677	960	960	960	960	0
391	20241031	131300	405829677	960	962	962	960	628
392	20241031	131200	405226728	961	961	961	961	55
393	20241031	131100	405173873	961	961	961	961	1970
394	20241031	131000	403280703	962	962	962	962	0
395	20241031	130900	403280703	962	952	962	952	4567
396	20241031	130800	398905203	952	952	952	952	18
397	20241031	130700	398888067	955	955	955	955	41
398	20241031	130600	398848912	958	958	958	958	0
399	20241031	130500	398848912	958	958	958	958	0
400	20241031	130400	398848912	958	955	958	955	308
401	20241031	130300	398553857	958	958	958	958	20
402	20241031	130200	398534697	958	958	958	958	0
403	20241031	130100	398534697	958	953	958	953	2374
404	20241031	130000	396263154	947	947	947	947	0
405	20241031	125900	396263154	947	947	947	947	0
406	20241031	125800	396263154	947	947	947	947	2
407	20241031	125700	396261260	953	953	953	953	0
408	20241031	125600	396261260	953	953	953	953	82
409	20241031	125500	396183114	953	953	953	953	0
410	20241031	125400	396183114	953	953	953	953	1
411	20241031	125300	396182161	945	945	945	945	2894
412	20241031	125200	393447331	945	945	945	945	0
413	20241031	125100	393447331	945	945	945	945	174
414	20241031	125000	393282901	945	947	947	945	2927
415	20241031	124900	390514411	953	953	953	953	0
416	20241031	124800	390514411	953	953	953	953	0
417	20241031	124700	390514411	953	953	953	953	0
418	20241031	124600	390514411	953	953	953	953	0
419	20241031	124500	390514411	953	953	953	953	0
420	20241031	124400	390514411	953	952	953	952	40
421	20241031	124300	390476327	947	947	947	947	99
422	20241031	124200	390382574	947	947	947	947	189
423	20241031	124100	390203591	954	954	954	954	0
424	20241031	124000	390203591	954	954	954	954	1
425	20241031	123900	390202637	947	955	955	947	1191
426	20241031	123800	389074372	955	955	955	949	150
427	20241031	123700	388931494	949	949	949	949	0
428	20241031	123600	388931494	949	949	949	949	0
429	20241031	123500	388931494	949	949	949	949	52
430	20241031	123400	388882146	956	956	956	956	0
431	20241031	123300	388882146	956	956	956	956	52
432	20241031	123200	388832434	948	948	948	948	0
433	20241031	123100	388832434	948	956	957	948	2807
434	20241031	123000	386159453	956	956	956	956	0
435	20241031	122900	386159453	956	956	956	956	1769
436	20241031	122800	384468289	956	956	956	956	83
437	20241031	122700	384388941	951	951	951	951	50
438	20241031	122600	384341391	951	951	951	951	0
439	20241031	122500	384341391	951	951	951	951	0
440	20241031	122400	384341391	951	951	951	951	51
441	20241031	122300	384292890	950	950	950	950	0
442	20241031	122200	384292890	950	950	950	950	0
443	20241031	122100	384292890	950	950	950	950	0
444	20241031	122000	384292890	950	956	956	950	633
445	20241031	121900	383688480	950	950	950	950	11
446	20241031	121800	383678030	950	950	950	950	0
447	20241031	121700	383678030	950	951	951	950	397
448	20241031	121600	383300869	951	952	952	951	1044
449	20241031	121500	382307983	957	957	957	957	110
450	20241031	121400	382202713	958	958	958	958	0
451	20241031	121300	382202713	958	958	958	958	0
452	20241031	121200	382202713	958	958	958	958	0
453	20241031	121100	382202713	958	957	958	957	1001
454	20241031	121000	381243797	949	949	949	949	0
455	20241031	120900	381243797	949	949	949	949	240
456	20241031	120800	381016037	957	957	957	957	0
457	20241031	120700	381016037	957	954	957	954	10
458	20241031	120600	381006483	947	947	947	947	0
459	20241031	120500	381006483	947	950	950	947	1296
460	20241031	120400	379779122	955	955	955	955	0
461	20241031	120300	379779122	955	955	955	955	0
462	20241031	120200	379779122	955	954	955	954	34
463	20241031	120100	379746685	950	950	950	950	1
464	20241031	120000	379745735	954	954	954	954	0
465	20241031	115900	379745735	954	954	954	954	0
466	20241031	115800	379745735	954	954	954	954	0
467	20241031	115700	379745735	954	954	954	954	0
468	20241031	115600	379745735	954	947	954	947	13
469	20241031	115500	379733354	954	947	954	947	348
470	20241031	115400	379403638	947	947	947	947	30
471	20241031	115300	379375228	947	947	947	947	0
472	20241031	115200	379375228	947	955	955	947	566
473	20241031	115100	378838855	953	945	953	943	1967
474	20241031	115000	376982130	953	953	953	953	300
475	20241031	114900	376696230	943	943	943	943	0
476	20241031	114800	376696230	943	943	943	943	5
477	20241031	114700	376691515	943	943	943	943	0
478	20241031	114600	376691515	943	943	943	943	243
479	20241031	114500	376462366	958	958	958	958	0
480	20241031	114400	376462366	958	958	958	958	0
481	20241031	114300	376462366	958	958	958	958	18
482	20241031	114200	376445122	958	957	958	957	1985
483	20241031	114100	374543569	958	958	958	958	0
484	20241031	114000	374543569	958	958	958	958	0
485	20241031	113900	374543569	958	957	958	957	54
486	20241031	113800	374491842	950	949	950	949	98
487	20241031	113700	374398747	948	948	948	948	5
488	20241031	113600	374394007	943	947	950	943	109
489	20241031	113500	374290785	948	948	948	948	6
490	20241031	113400	374285097	948	962	962	948	1032
491	20241031	113300	373292775	963	963	965	953	254
492	20241031	113200	373049020	964	954	964	954	6496
493	20241031	113100	366807418	947	944	951	944	12415
494	20241031	113000	355005732	943	940	943	940	2043
495	20241031	112900	353081700	940	939	940	939	1538
496	20241031	112800	351637209	939	938	939	938	20
497	20241031	112700	351618431	936	936	936	936	0
498	20241031	112600	351618431	936	936	936	936	98
499	20241031	112500	351526703	931	931	931	931	28
500	20241031	112400	351500635	930	930	930	930	0
501	20241031	112300	351500635	930	930	930	930	4398
502	20241031	112200	347410495	936	936	936	936	0
503	20241031	112100	347410495	936	936	936	936	0
504	20241031	112000	347410495	936	931	936	930	1001
505	20241031	111900	346479548	930	930	930	930	0
506	20241031	111800	346479548	930	930	930	930	600
507	20241031	111700	345921548	930	937	937	930	104
508	20241031	111600	345824275	937	935	937	935	1002
509	20241031	111500	344885407	937	937	937	937	0
510	20241031	111400	344885407	937	937	937	937	0
511	20241031	111300	344885407	937	937	937	937	4
512	20241031	111200	344881659	928	931	934	928	5071
513	20241031	111100	340154894	927	927	927	927	3411
514	20241031	111000	336992897	927	927	927	927	4210
515	20241031	110900	333090227	927	928	928	927	19598
516	20241031	110800	314921394	929	929	929	929	90
517	20241031	110700	314837784	929	929	929	929	1713
518	20241031	110600	313246407	929	929	929	929	78
519	20241031	110500	313173945	929	937	937	929	664
520	20241031	110400	312557081	929	937	937	929	2056
521	20241031	110300	310647009	929	939	939	929	80
522	20241031	110200	310572550	941	941	941	941	0
523	20241031	110100	310572550	941	932	941	932	1409
524	20241031	110000	309255164	927	927	931	927	1161
525	20241031	105900	308177618	927	927	927	927	3
526	20241031	105800	308174837	927	927	927	927	0
527	20241031	105700	308174837	927	927	927	927	0
528	20241031	105600	308174837	927	919	927	919	2131
529	20241031	105500	306201795	918	918	918	918	0
530	20241031	105400	306201795	918	918	918	918	0
531	20241031	105300	306201795	918	918	918	918	0
532	20241031	105200	306201795	918	918	918	917	4415
533	20241031	105100	302148877	919	919	919	918	506
534	20241031	105000	301684357	919	919	919	919	227
535	20241031	104900	301475744	919	919	919	919	5
536	20241031	104800	301471149	918	919	919	918	185
537	20241031	104700	301301143	919	919	919	919	80
538	20241031	104600	301227623	919	919	919	919	0
539	20241031	104500	301227623	919	919	919	919	27
540	20241031	104400	301202810	918	918	918	918	23
541	20241031	104300	301181696	918	918	918	918	0
542	20241031	104200	301181696	918	918	918	918	0
543	20241031	104100	301181696	918	918	918	918	259
544	20241031	104000	300943934	918	918	918	918	20
545	20241031	103900	300925574	918	918	918	918	0
546	20241031	103800	300925574	918	918	918	918	0
547	20241031	103700	300925574	918	918	918	918	1
548	20241031	103600	300924656	918	918	918	918	500
549	20241031	103500	300465656	915	919	919	915	35
550	20241031	103400	300433613	919	919	919	919	0
551	20241031	103300	300433613	919	919	919	919	0
552	20241031	103200	300433613	919	919	919	919	52
553	20241031	103100	300385825	919	916	919	916	662
554	20241031	103000	299779013	916	916	916	916	0
555	20241031	102900	299779013	916	916	916	916	32
556	20241031	102800	299749701	916	916	916	916	800
557	20241031	102700	299016901	916	916	916	916	0
558	20241031	102600	299016901	916	916	916	916	0
559	20241031	102500	299016901	916	916	916	916	108
560	20241031	102400	298917973	916	910	916	910	223
561	20241031	102300	298715037	910	910	910	910	838
562	20241031	102200	297952457	911	912	912	911	152
563	20241031	102100	297813943	916	910	916	910	779
564	20241031	102000	297104631	910	916	916	910	712
565	20241031	101900	296455992	916	916	916	916	10
566	20241031	101800	296446832	919	919	919	919	0
567	20241031	101700	296446832	919	915	919	915	4411
568	20241031	101600	292410547	916	917	917	916	1501
569	20241031	101500	291035397	917	920	920	917	2289
570	20241031	101400	288933851	925	925	925	925	0
571	20241031	101300	288933851	925	925	925	925	600
572	20241031	101200	288378851	929	924	930	921	851
573	20241031	101100	287593746	930	930	930	930	4
574	20241031	101000	287590026	930	926	930	924	37
575	20241031	100900	287555817	927	927	927	927	1
576	20241031	100800	287554890	932	932	932	930	137
577	20241031	100700	287427406	932	926	932	926	207
578	20241031	100600	287235082	932	931	932	931	22
579	20241031	100500	287214596	934	932	934	932	378
580	20241031	100400	286861555	932	931	932	924	1164
581	20241031	100300	285778656	931	929	931	923	109
582	20241031	100200	285677982	930	930	930	930	1
583	20241031	100100	285677052	932	919	932	919	869
584	20241031	100000	284877008	919	919	919	916	775
585	20241031	095900	284164807	919	918	919	918	14
586	20241031	095800	284151952	919	919	919	919	15
587	20241031	095700	284138167	918	918	919	918	14
588	20241031	095600	284125312	918	917	918	917	384
589	20241031	095500	283772867	917	916	917	916	95
590	20241031	095400	283685762	916	916	916	916	19
591	20241031	095300	283668358	916	916	916	916	47
592	20241031	095200	283625306	915	915	915	915	2891
593	20241031	095100	280980041	915	910	915	910	8
594	20241031	095000	280972726	915	915	915	910	564
595	20241031	094900	280459391	915	914	915	914	177
596	20241031	094800	280297610	914	914	915	914	182
597	20241031	094700	280131244	914	914	914	914	86
598	20241031	094600	280052640	914	914	914	914	2
599	20241031	094500	280050812	914	911	914	910	992
600	20241031	094400	279146292	909	909	909	909	1581
601	20241031	094300	277709163	909	909	909	909	800
602	20241031	094200	276981963	909	909	909	908	497
603	20241031	094100	276530313	906	906	909	906	1263
604	20241031	094000	275386020	906	906	906	906	600
605	20241031	093900	274842420	909	909	911	909	1103
606	20241031	093800	273839785	909	910	910	909	635
607	20241031	093700	273262551	912	910	912	910	51
608	20241031	093600	273216091	910	913	913	910	1021
609	20241031	093500	272286975	913	908	913	907	5503
610	20241031	093400	267288498	912	914	914	908	1406
611	20241031	093300	266010172	910	915	915	910	1924
612	20241031	093200	264257636	916	916	916	916	51
613	20241031	093100	264210920	917	914	917	914	7185
614	20241031	093000	257643824	908	900	914	899	10575
615	20241031	092900	248126264	900	908	911	897	4071
616	20241031	092800	244441721	914	919	921	909	15196
617	20241031	092700	230517538	921	921	921	921	2
618	20241031	092600	230515696	918	920	921	918	110
619	20241031	092500	230414451	921	920	921	920	97
620	20241031	092400	230325210	922	918	922	917	215
621	20241031	092300	230127802	917	926	926	917	7978
622	20241031	092200	222800081	921	922	922	920	19040
623	20241031	092100	205275559	922	921	923	921	13082
624	20241031	092000	193210682	921	921	921	921	28
625	20241031	091900	193184894	921	920	922	919	1839
626	20241031	091800	191492643	918	922	922	918	410
627	20241031	091700	191116058	914	935	936	914	46016
628	20241031	091600	148536946	936	936	938	932	2066
629	20241031	091500	146603294	935	947	947	931	2970
630	20241031	091400	143815432	946	957	957	946	26
631	20241031	091300	143790781	959	948	960	946	1075
632	20241031	091200	142759080	960	957	960	953	235
633	20241031	091100	142533919	960	950	962	941	902
634	20241031	091000	141670277	950	936	950	936	2382
635	20241031	090900	139440216	936	926	936	926	15651
636	20241031	090800	124895788	927	928	929	920	4159
637	20241031	090700	121063614	928	926	928	924	1223
638	20241031	090600	119932762	937	927	937	925	18604
639	20241031	090500	102719940	927	934	939	926	6039
640	20241031	090400	97107012	934	943	943	933	2865
641	20241031	090300	94415974	943	944	949	943	7533
642	20241031	090200	87296917	943	965	965	923	47012
643	20241031	090100	42481820	965	981	981	965	34731
644	20241031	090000	8784533	981	979	982	978	8967