KissMeData/293580/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	211100	57878974	965	965	965	965	3337
3	20241031	211000	57878974	965	965	965	965	0
4	20241031	210900	57878974	965	965	965	965	0
5	20241031	210800	57878974	965	965	965	965	0
6	20241031	210700	57878974	965	965	965	965	0
7	20241031	210600	57878974	965	965	965	965	0
8	20241031	210500	57878974	965	965	965	965	0
9	20241031	210400	57878974	965	965	965	965	0
10	20241031	210300	57878974	965	965	965	965	0
11	20241031	210200	57878974	965	965	965	965	0
12	20241031	210100	57878974	965	965	965	965	0
13	20241031	210000	57878974	965	965	965	965	0
14	20241031	205900	57878974	965	965	965	965	0
15	20241031	205800	57878974	965	965	965	965	0
16	20241031	205700	57878974	965	965	965	965	0
17	20241031	205600	57878974	965	965	965	965	0
18	20241031	205500	57878974	965	965	965	965	0
19	20241031	205400	57878974	965	965	965	965	0
20	20241031	205300	57878974	965	965	965	965	0
21	20241031	205200	57878974	965	965	965	965	0
22	20241031	205100	57878974	965	965	965	965	0
23	20241031	205000	57878974	965	965	965	965	0
24	20241031	204900	57878974	965	965	965	965	0
25	20241031	204800	57878974	965	965	965	965	0
26	20241031	204700	57878974	965	965	965	965	0
27	20241031	204600	57878974	965	965	965	965	0
28	20241031	204500	57878974	965	965	965	965	0
29	20241031	204400	57878974	965	965	965	965	0
30	20241031	204300	57878974	965	965	965	965	0
31	20241031	204200	57878974	965	965	965	965	0
32	20241031	204100	57878974	965	965	965	965	3337
33	20241031	204000	57878974	965	965	965	965	0
34	20241031	203900	57878974	965	965	965	965	0
35	20241031	203800	57878974	965	965	965	965	0
36	20241031	203700	57878974	965	965	965	965	0
37	20241031	203600	57878974	965	965	965	965	0
38	20241031	203500	57878974	965	965	965	965	0
39	20241031	203400	57878974	965	965	965	965	0
40	20241031	203300	57878974	965	965	965	965	0
41	20241031	203200	57878974	965	965	965	965	0
42	20241031	203100	57878974	965	965	965	965	0
43	20241031	203000	57878974	965	965	965	965	0
44	20241031	202900	57878974	965	965	965	965	0
45	20241031	202800	57878974	965	965	965	965	0
46	20241031	202700	57878974	965	965	965	965	0
47	20241031	202600	57878974	965	965	965	965	0
48	20241031	202500	57878974	965	965	965	965	0
49	20241031	202400	57878974	965	965	965	965	0
50	20241031	202300	57878974	965	965	965	965	0
51	20241031	202200	57878974	965	965	965	965	0
52	20241031	202100	57878974	965	965	965	965	0
53	20241031	202000	57878974	965	965	965	965	0
54	20241031	201900	57878974	965	965	965	965	0
55	20241031	201800	57878974	965	965	965	965	0
56	20241031	201700	57878974	965	965	965	965	0
57	20241031	201600	57878974	965	965	965	965	0
58	20241031	201500	57878974	965	965	965	965	0
59	20241031	201400	57878974	965	965	965	965	0
60	20241031	201300	57878974	965	965	965	965	0
61	20241031	201200	57878974	965	965	965	965	0
62	20241031	201100	57878974	965	965	965	965	3337
63	20241031	201000	57878974	965	965	965	965	0
64	20241031	200900	57878974	965	965	965	965	0
65	20241031	200800	57878974	965	965	965	965	0
66	20241031	200700	57878974	965	965	965	965	0
67	20241031	200600	57878974	965	965	965	965	0
68	20241031	200500	57878974	965	965	965	965	0
69	20241031	200400	57878974	965	965	965	965	0
70	20241031	200300	57878974	965	965	965	965	0
71	20241031	200200	57878974	965	965	965	965	0
72	20241031	200100	57878974	965	965	965	965	0
73	20241031	200000	57878974	965	965	965	965	0
74	20241031	195900	57878974	965	965	965	965	0
75	20241031	195800	57878974	965	965	965	965	0
76	20241031	195700	57878974	965	965	965	965	0
77	20241031	195600	57878974	965	965	965	965	0
78	20241031	195500	57878974	965	965	965	965	0
79	20241031	195400	57878974	965	965	965	965	0
80	20241031	195300	57878974	965	965	965	965	0
81	20241031	195200	57878974	965	965	965	965	0
82	20241031	195100	57878974	965	965	965	965	0
83	20241031	195000	57878974	965	965	965	965	0
84	20241031	194900	57878974	965	965	965	965	0
85	20241031	194800	57878974	965	965	965	965	0
86	20241031	194700	57878974	965	965	965	965	0
87	20241031	194600	57878974	965	965	965	965	0
88	20241031	194500	57878974	965	965	965	965	0
89	20241031	194400	57878974	965	965	965	965	0
90	20241031	194300	57878974	965	965	965	965	0
91	20241031	194200	57878974	965	965	965	965	0
92	20241031	194100	57878974	965	965	965	965	3337
93	20241031	194000	57878974	965	965	965	965	0
94	20241031	193900	57878974	965	965	965	965	0
95	20241031	193800	57878974	965	965	965	965	0
96	20241031	193700	57878974	965	965	965	965	0
97	20241031	193600	57878974	965	965	965	965	0
98	20241031	193500	57878974	965	965	965	965	0
99	20241031	193400	57878974	965	965	965	965	0
100	20241031	193300	57878974	965	965	965	965	0
101	20241031	193200	57878974	965	965	965	965	0
102	20241031	193100	57878974	965	965	965	965	0
103	20241031	193000	57878974	965	965	965	965	0
104	20241031	192900	57878974	965	965	965	965	0
105	20241031	192800	57878974	965	965	965	965	0
106	20241031	192700	57878974	965	965	965	965	0
107	20241031	192600	57878974	965	965	965	965	0
108	20241031	192500	57878974	965	965	965	965	0
109	20241031	192400	57878974	965	965	965	965	0
110	20241031	192300	57878974	965	965	965	965	0
111	20241031	192200	57878974	965	965	965	965	0
112	20241031	192100	57878974	965	965	965	965	0
113	20241031	192000	57878974	965	965	965	965	0
114	20241031	191900	57878974	965	965	965	965	0
115	20241031	191800	57878974	965	965	965	965	0
116	20241031	191700	57878974	965	965	965	965	0
117	20241031	191600	57878974	965	965	965	965	0
118	20241031	191500	57878974	965	965	965	965	0
119	20241031	191400	57878974	965	965	965	965	0
120	20241031	191300	57878974	965	965	965	965	0
121	20241031	191200	57878974	965	965	965	965	0
122	20241031	191100	57878974	965	965	965	965	3337
123	20241031	191000	57878974	965	965	965	965	0
124	20241031	190900	57878974	965	965	965	965	0
125	20241031	190800	57878974	965	965	965	965	0
126	20241031	190700	57878974	965	965	965	965	0
127	20241031	190600	57878974	965	965	965	965	0
128	20241031	190500	57878974	965	965	965	965	0
129	20241031	190400	57878974	965	965	965	965	0
130	20241031	190300	57878974	965	965	965	965	0
131	20241031	190200	57878974	965	965	965	965	0
132	20241031	190100	57878974	965	965	965	965	0
133	20241031	190000	57878974	965	965	965	965	0
134	20241031	185900	57878974	965	965	965	965	0
135	20241031	185800	57878974	965	965	965	965	0
136	20241031	185700	57878974	965	965	965	965	0
137	20241031	185600	57878974	965	965	965	965	0
138	20241031	185500	57878974	965	965	965	965	0
139	20241031	185400	57878974	965	965	965	965	0
140	20241031	185300	57878974	965	965	965	965	0
141	20241031	185200	57878974	965	965	965	965	0
142	20241031	185100	57878974	965	965	965	965	0
143	20241031	185000	57878974	965	965	965	965	0
144	20241031	184900	57878974	965	965	965	965	0
145	20241031	184800	57878974	965	965	965	965	0
146	20241031	184700	57878974	965	965	965	965	0
147	20241031	184600	57878974	965	965	965	965	0
148	20241031	184500	57878974	965	965	965	965	0
149	20241031	184400	57878974	965	965	965	965	0
150	20241031	184300	57878974	965	965	965	965	0
151	20241031	184200	57878974	965	965	965	965	0
152	20241031	184100	57878974	965	965	965	965	3337
153	20241031	184000	57878974	965	965	965	965	0
154	20241031	183900	57878974	965	965	965	965	0
155	20241031	183800	57878974	965	965	965	965	0
156	20241031	183700	57878974	965	965	965	965	0
157	20241031	183600	57878974	965	965	965	965	0
158	20241031	183500	57878974	965	965	965	965	0
159	20241031	183400	57878974	965	965	965	965	0
160	20241031	183300	57878974	965	965	965	965	0
161	20241031	183200	57878974	965	965	965	965	0
162	20241031	183100	57878974	965	965	965	965	0
163	20241031	183000	57878974	965	965	965	965	0
164	20241031	182900	57878974	965	965	965	965	0
165	20241031	182800	57878974	965	965	965	965	0
166	20241031	182700	57878974	965	965	965	965	0
167	20241031	182600	57878974	965	965	965	965	0
168	20241031	182500	57878974	965	965	965	965	0
169	20241031	182400	57878974	965	965	965	965	0
170	20241031	182300	57878974	965	965	965	965	0
171	20241031	182200	57878974	965	965	965	965	0
172	20241031	182100	57878974	965	965	965	965	0
173	20241031	182000	57878974	965	965	965	965	0
174	20241031	181900	57878974	965	965	965	965	0
175	20241031	181800	57878974	965	965	965	965	0
176	20241031	181700	57878974	965	965	965	965	0
177	20241031	181600	57878974	965	965	965	965	0
178	20241031	181500	57878974	965	965	965	965	0
179	20241031	181400	57878974	965	965	965	965	0
180	20241031	181300	57878974	965	965	965	965	0
181	20241031	181200	57878974	965	965	965	965	0
182	20241031	181100	57878974	965	965	965	965	3337
183	20241031	181000	57878974	965	965	965	965	0
184	20241031	180900	57878974	965	965	965	965	0
185	20241031	180800	57878974	965	965	965	965	0
186	20241031	180700	57878974	965	965	965	965	0
187	20241031	180600	57878974	965	965	965	965	0
188	20241031	180500	57878974	965	965	965	965	0
189	20241031	180400	57878974	965	965	965	965	0
190	20241031	180300	57878974	965	965	965	965	0
191	20241031	180200	57878974	965	965	965	965	0
192	20241031	180100	57878974	965	965	965	965	0
193	20241031	180000	57878974	965	965	965	965	0
194	20241031	175900	57878974	965	965	965	965	0
195	20241031	175800	57878974	965	965	965	965	0
196	20241031	175700	57878974	965	965	965	965	0
197	20241031	175600	57878974	965	965	965	965	0
198	20241031	175500	57878974	965	965	965	965	0
199	20241031	175400	57878974	965	965	965	965	0
200	20241031	175300	57878974	965	965	965	965	0
201	20241031	175200	57878974	965	965	965	965	0
202	20241031	175100	57878974	965	965	965	965	0
203	20241031	175000	57878974	965	965	965	965	0
204	20241031	174900	57878974	965	965	965	965	0
205	20241031	174800	57878974	965	965	965	965	0
206	20241031	174700	57878974	965	965	965	965	0
207	20241031	174600	57878974	965	965	965	965	0
208	20241031	174500	57878974	965	965	965	965	0
209	20241031	174400	57878974	965	965	965	965	0
210	20241031	174300	57878974	965	965	965	965	0
211	20241031	174200	57878974	965	965	965	965	0
212	20241031	174100	57878974	965	965	965	965	3337
213	20241031	174000	57878974	965	965	965	965	0
214	20241031	173900	57878974	965	965	965	965	0
215	20241031	173800	57878974	965	965	965	965	0
216	20241031	173700	57878974	965	965	965	965	0
217	20241031	173600	57878974	965	965	965	965	0
218	20241031	173500	57878974	965	965	965	965	0
219	20241031	173400	57878974	965	965	965	965	0
220	20241031	173300	57878974	965	965	965	965	0
221	20241031	173200	57878974	965	965	965	965	0
222	20241031	173100	57878974	965	965	965	965	0
223	20241031	173000	57878974	965	965	965	965	0
224	20241031	172900	57878974	965	965	965	965	0
225	20241031	172800	57878974	965	965	965	965	0
226	20241031	172700	57878974	965	965	965	965	0
227	20241031	172600	57878974	965	965	965	965	0
228	20241031	172500	57878974	965	965	965	965	0
229	20241031	172400	57878974	965	965	965	965	0
230	20241031	172300	57878974	965	965	965	965	0
231	20241031	172200	57878974	965	965	965	965	0
232	20241031	172100	57878974	965	965	965	965	0
233	20241031	172000	57878974	965	965	965	965	0
234	20241031	171900	57878974	965	965	965	965	0
235	20241031	171800	57878974	965	965	965	965	0
236	20241031	171700	57878974	965	965	965	965	0
237	20241031	171600	57878974	965	965	965	965	0
238	20241031	171500	57878974	965	965	965	965	0
239	20241031	171400	57878974	965	965	965	965	0
240	20241031	171300	57878974	965	965	965	965	0
241	20241031	171200	57878974	965	965	965	965	0
242	20241031	171100	57878974	965	965	965	965	3337
243	20241031	171000	57878974	965	965	965	965	0
244	20241031	170900	57878974	965	965	965	965	0
245	20241031	170800	57878974	965	965	965	965	0
246	20241031	170700	57878974	965	965	965	965	0
247	20241031	170600	57878974	965	965	965	965	0
248	20241031	170500	57878974	965	965	965	965	0
249	20241031	170400	57878974	965	965	965	965	0
250	20241031	170300	57878974	965	965	965	965	0
251	20241031	170200	57878974	965	965	965	965	0
252	20241031	170100	57878974	965	965	965	965	0
253	20241031	170000	57878974	965	965	965	965	0
254	20241031	165900	57878974	965	965	965	965	0
255	20241031	165800	57878974	965	965	965	965	0
256	20241031	165700	57878974	965	965	965	965	0
257	20241031	165600	57878974	965	965	965	965	0
258	20241031	165500	57878974	965	965	965	965	0
259	20241031	165400	57878974	965	965	965	965	0
260	20241031	165300	57878974	965	965	965	965	0
261	20241031	165200	57878974	965	965	965	965	0
262	20241031	165100	57878974	965	965	965	965	0
263	20241031	165000	57878974	965	965	965	965	0
264	20241031	164900	57878974	965	965	965	965	0
265	20241031	164800	57878974	965	965	965	965	0
266	20241031	164700	57878974	965	965	965	965	0
267	20241031	164600	57878974	965	965	965	965	0
268	20241031	164500	57878974	965	965	965	965	0
269	20241031	164400	57878974	965	965	965	965	0
270	20241031	164300	57878974	965	965	965	965	0
271	20241031	164200	57878974	965	965	965	965	0
272	20241031	164100	57878974	965	965	965	965	3337
273	20241031	164000	57878974	965	965	965	965	0
274	20241031	163900	57878974	965	965	965	965	0
275	20241031	163800	57878974	965	965	965	965	0
276	20241031	163700	57878974	965	965	965	965	0
277	20241031	163600	57878974	965	965	965	965	0
278	20241031	163500	57878974	965	965	965	965	0
279	20241031	163400	57878974	965	965	965	965	0
280	20241031	163300	57878974	965	965	965	965	0
281	20241031	163200	57878974	965	965	965	965	0
282	20241031	163100	57878974	965	965	965	965	0
283	20241031	163000	57878974	965	965	965	965	0
284	20241031	162900	57878974	965	965	965	965	0
285	20241031	162800	57878974	965	965	965	965	0
286	20241031	162700	57878974	965	965	965	965	0
287	20241031	162600	57878974	965	965	965	965	0
288	20241031	162500	57878974	965	965	965	965	0
289	20241031	162400	57878974	965	965	965	965	0
290	20241031	162300	57878974	965	965	965	965	0
291	20241031	162200	57878974	965	965	965	965	0
292	20241031	162100	57878974	965	965	965	965	0
293	20241031	162000	57878974	965	965	965	965	0
294	20241031	161900	57878974	965	965	965	965	0
295	20241031	161800	57878974	965	965	965	965	0
296	20241031	161700	57878974	965	965	965	965	0
297	20241031	161600	57878974	965	965	965	965	0
298	20241031	161500	57878974	965	965	965	965	0
299	20241031	161400	57878974	965	965	965	965	0
300	20241031	161300	57878974	965	965	965	965	0
301	20241031	161200	57878974	965	965	965	965	0
302	20241031	161100	57878974	965	965	965	965	3337
303	20241031	161000	57878974	965	965	965	965	0
304	20241031	160900	57878974	965	965	965	965	0
305	20241031	160800	57878974	965	965	965	965	0
306	20241031	160700	57878974	965	965	965	965	0
307	20241031	160600	57878974	965	965	965	965	0
308	20241031	160500	57878974	965	965	965	965	0
309	20241031	160400	57878974	965	965	965	965	0
310	20241031	160300	57878974	965	965	965	965	0
311	20241031	160200	57878974	965	965	965	965	0
312	20241031	160100	57878974	965	965	965	965	0
313	20241031	160000	57878974	965	965	965	965	0
314	20241031	155900	57878974	965	965	965	965	0
315	20241031	155800	57878974	965	965	965	965	0
316	20241031	155700	57878974	965	965	965	965	0
317	20241031	155600	57878974	965	965	965	965	0
318	20241031	155500	57878974	965	965	965	965	0
319	20241031	155400	57878974	965	965	965	965	0
320	20241031	155300	57878974	965	965	965	965	0
321	20241031	155200	57878974	965	965	965	965	0
322	20241031	155100	57878974	965	965	965	965	0
323	20241031	155000	57878974	965	965	965	965	0
324	20241031	154900	57878974	965	965	965	965	0
325	20241031	154800	57878974	965	965	965	965	0
326	20241031	154700	57878974	965	965	965	965	0
327	20241031	154600	57878974	965	965	965	965	0
328	20241031	154500	57878974	965	965	965	965	0
329	20241031	154400	57878974	965	965	965	965	0
330	20241031	154300	57878974	965	965	965	965	0
331	20241031	154200	57878974	965	965	965	965	0
332	20241031	154100	57878974	965	965	965	965	3337
333	20241031	154000	57878974	965	965	965	965	0
334	20241031	153900	57878974	965	965	965	965	0
335	20241031	153800	57878974	965	965	965	965	0
336	20241031	153700	57878974	965	965	965	965	0
337	20241031	153600	57878974	965	965	965	965	0
338	20241031	153500	57878974	965	965	965	965	0
339	20241031	153400	57878974	965	965	965	965	0
340	20241031	153300	57878974	965	965	965	965	0
341	20241031	153200	57878974	965	965	965	965	0
342	20241031	153100	57878974	965	965	965	965	0
343	20241031	153000	57878974	965	965	965	965	3337
344	20241031	152900	54658769	972	972	972	972	0
345	20241031	152800	54658769	972	972	972	972	0
346	20241031	152700	54658769	972	972	972	972	0
347	20241031	152600	54658769	972	972	972	972	0
348	20241031	152500	54658769	972	972	972	972	0
349	20241031	152400	54658769	972	972	972	972	0
350	20241031	152300	54658769	972	972	972	972	0
351	20241031	152200	54658769	972	972	972	972	0
352	20241031	152100	54658769	972	972	972	972	0
353	20241031	152000	54658769	972	972	972	972	0
354	20241031	151900	54658769	972	970	972	970	1019
355	20241031	151800	53670337	970	970	970	970	1
356	20241031	151700	53669367	971	971	971	971	0
357	20241031	151600	53669367	971	971	971	971	0
358	20241031	151500	53669367	971	971	971	971	0
359	20241031	151400	53669367	971	971	971	971	0
360	20241031	151300	53669367	971	971	971	971	0
361	20241031	151200	53669367	971	971	971	971	3
362	20241031	151100	53666454	970	970	970	970	100
363	20241031	151000	53569454	972	966	972	965	1038
364	20241031	150900	52567476	966	966	966	966	200
365	20241031	150800	52374276	972	972	972	972	1
366	20241031	150700	52373304	966	967	967	966	900
367	20241031	150600	51503666	968	969	969	968	200
368	20241031	150500	51309966	972	972	972	972	2
369	20241031	150400	51308022	973	973	973	973	0
370	20241031	150300	51308022	973	973	973	973	0
371	20241031	150200	51308022	973	973	973	973	0
372	20241031	150100	51308022	973	973	973	973	1
373	20241031	150000	51307049	973	973	973	973	0
374	20241031	145900	51307049	973	973	973	973	0
375	20241031	145800	51307049	973	973	973	973	0
376	20241031	145700	51307049	973	973	973	973	0
377	20241031	145600	51307049	973	973	973	973	0
378	20241031	145500	51307049	973	972	973	972	101
379	20241031	145400	51208872	972	972	972	972	1
380	20241031	145300	51207900	972	972	972	972	0
381	20241031	145200	51207900	972	972	972	972	3
382	20241031	145100	51204984	972	972	972	972	0
383	20241031	145000	51204984	972	972	972	972	0
384	20241031	144900	51204984	972	972	972	972	0
385	20241031	144800	51204984	972	972	972	972	0
386	20241031	144700	51204984	972	972	972	972	0
387	20241031	144600	51204984	972	972	972	972	500
388	20241031	144500	50718984	974	974	974	974	0
389	20241031	144400	50718984	974	974	974	974	379
390	20241031	144300	50349838	974	974	974	974	0
391	20241031	144200	50349838	974	974	974	974	0
392	20241031	144100	50349838	974	974	974	974	0
393	20241031	144000	50349838	974	974	974	974	0
394	20241031	143900	50349838	974	974	974	974	0
395	20241031	143800	50349838	974	974	974	974	1035
396	20241031	143700	49341748	975	970	975	970	1133
397	20241031	143600	48237738	975	975	975	975	0
398	20241031	143500	48237738	975	975	975	975	1
399	20241031	143400	48236763	975	975	975	975	31
400	20241031	143300	48206538	974	974	974	974	0
401	20241031	143200	48206538	974	971	974	971	124
402	20241031	143100	48086104	972	972	972	972	86
403	20241031	143000	48002512	975	975	975	975	0
404	20241031	142900	48002512	975	975	975	975	0
405	20241031	142800	48002512	975	975	975	975	0
406	20241031	142700	48002512	975	975	975	975	1
407	20241031	142600	48001537	975	975	975	975	0
408	20241031	142500	48001537	975	975	975	975	0
409	20241031	142400	48001537	975	975	975	975	0
410	20241031	142300	48001537	975	975	975	975	0
411	20241031	142200	48001537	975	975	975	975	0
412	20241031	142100	48001537	975	975	975	975	1
413	20241031	142000	48000562	975	975	975	975	1
414	20241031	141900	47999587	975	975	975	975	0
415	20241031	141800	47999587	975	974	975	974	1489
416	20241031	141700	46549300	975	975	975	975	0
417	20241031	141600	46549300	975	975	975	975	0
418	20241031	141500	46549300	975	975	975	975	0
419	20241031	141400	46549300	975	972	975	972	515
420	20241031	141300	46047181	975	975	975	975	2
421	20241031	141200	46045231	975	975	975	975	0
422	20241031	141100	46045231	975	975	975	975	0
423	20241031	141000	46045231	975	975	975	975	0
424	20241031	140900	46045231	975	974	975	974	10000
425	20241031	140800	36296470	974	974	974	974	0
426	20241031	140700	36296470	974	974	974	974	1
427	20241031	140600	36295496	972	972	972	972	0
428	20241031	140500	36295496	972	972	972	972	0
429	20241031	140400	36295496	972	972	972	972	0
430	20241031	140300	36295496	972	972	972	972	0
431	20241031	140200	36295496	972	972	972	972	12
432	20241031	140100	36283832	972	972	972	972	0
433	20241031	140000	36283832	972	972	972	972	0
434	20241031	135900	36283832	972	972	972	972	0
435	20241031	135800	36283832	972	972	972	972	0
436	20241031	135700	36283832	972	972	972	972	0
437	20241031	135600	36283832	972	972	972	972	0
438	20241031	135500	36283832	972	972	972	972	0
439	20241031	135400	36283832	972	972	972	972	0
440	20241031	135300	36283832	972	972	972	972	1
441	20241031	135200	36282860	974	974	974	974	0
442	20241031	135100	36282860	974	974	974	974	0
443	20241031	135000	36282860	974	974	974	974	0
444	20241031	134900	36282860	974	974	974	974	0
445	20241031	134800	36282860	974	974	974	974	0
446	20241031	134700	36282860	974	974	974	974	0
447	20241031	134600	36282860	974	974	974	974	0
448	20241031	134500	36282860	974	974	974	974	0
449	20241031	134400	36282860	974	974	974	974	0
450	20241031	134300	36282860	974	974	974	974	0
451	20241031	134200	36282860	974	974	974	974	0
452	20241031	134100	36282860	974	974	974	974	0
453	20241031	134000	36282860	974	974	974	974	0
454	20241031	133900	36282860	974	972	974	972	2
455	20241031	133800	36280914	972	972	972	972	0
456	20241031	133700	36280914	972	972	972	972	0
457	20241031	133600	36280914	972	972	972	972	0
458	20241031	133500	36280914	972	972	972	972	0
459	20241031	133400	36280914	972	972	972	972	0
460	20241031	133300	36280914	972	972	972	972	0
461	20241031	133200	36280914	972	972	972	972	0
462	20241031	133100	36280914	972	972	972	972	0
463	20241031	133000	36280914	972	972	972	972	0
464	20241031	132900	36280914	972	973	974	972	45
465	20241031	132800	36237128	972	972	972	972	1398
466	20241031	132700	34878272	972	972	972	972	30
467	20241031	132600	34849112	971	971	971	971	500
468	20241031	132500	34363612	972	972	972	972	2
469	20241031	132400	34361668	970	970	970	970	601
470	20241031	132300	33778698	971	971	971	971	7
471	20241031	132200	33771901	971	971	971	971	1115
472	20241031	132100	32689236	970	970	970	970	1609
473	20241031	132000	31128506	970	970	970	970	0
474	20241031	131900	31128506	970	970	970	970	0
475	20241031	131800	31128506	970	970	970	970	0
476	20241031	131700	31128506	970	970	970	970	0
477	20241031	131600	31128506	970	970	970	970	0
478	20241031	131500	31128506	970	970	970	970	0
479	20241031	131400	31128506	970	970	970	970	0
480	20241031	131300	31128506	970	970	970	970	3
481	20241031	131200	31125596	970	970	970	970	0
482	20241031	131100	31125596	970	970	970	970	0
483	20241031	131000	31125596	970	970	970	970	0
484	20241031	130900	31125596	970	970	970	970	0
485	20241031	130800	31125596	970	970	970	970	0
486	20241031	130700	31125596	970	970	970	970	103
487	20241031	130600	31025686	970	970	970	970	0
488	20241031	130500	31025686	970	970	970	970	0
489	20241031	130400	31025686	970	970	970	970	1
490	20241031	130300	31024716	970	970	970	970	0
491	20241031	130200	31024716	970	970	970	970	0
492	20241031	130100	31024716	970	970	970	970	0
493	20241031	130000	31024716	970	970	970	970	1
494	20241031	125900	31023746	967	967	967	967	11
495	20241031	125800	31013109	970	970	970	970	0
496	20241031	125700	31013109	970	970	970	970	0
497	20241031	125600	31013109	970	970	970	970	1
498	20241031	125500	31012139	970	970	970	967	4
499	20241031	125400	31008262	970	970	970	970	1
500	20241031	125300	31007292	970	970	970	970	0
501	20241031	125200	31007292	970	970	970	970	0
502	20241031	125100	31007292	970	970	970	970	103
503	20241031	125000	30907382	970	970	970	970	0
504	20241031	124900	30907382	970	970	970	970	2
505	20241031	124800	30905442	970	970	970	970	0
506	20241031	124700	30905442	970	970	970	970	0
507	20241031	124600	30905442	970	970	970	970	0
508	20241031	124500	30905442	970	970	970	970	1
509	20241031	124400	30904472	970	970	970	970	1
510	20241031	124300	30903502	970	970	970	970	0
511	20241031	124200	30903502	970	970	970	970	0
512	20241031	124100	30903502	970	970	970	970	0
513	20241031	124000	30903502	970	970	970	970	0
514	20241031	123900	30903502	970	970	970	970	0
515	20241031	123800	30903502	970	970	970	970	0
516	20241031	123700	30903502	970	970	970	970	0
517	20241031	123600	30903502	970	970	970	970	0
518	20241031	123500	30903502	970	970	970	970	0
519	20241031	123400	30903502	970	970	970	970	0
520	20241031	123300	30903502	970	970	970	970	0
521	20241031	123200	30903502	970	970	970	970	0
522	20241031	123100	30903502	970	970	970	970	0
523	20241031	123000	30903502	970	970	970	970	0
524	20241031	122900	30903502	970	970	970	970	0
525	20241031	122800	30903502	970	970	970	970	0
526	20241031	122700	30903502	970	970	970	970	0
527	20241031	122600	30903502	970	970	970	970	0
528	20241031	122500	30903502	970	970	970	970	0
529	20241031	122400	30903502	970	970	970	970	2
530	20241031	122300	30901562	970	970	970	970	1
531	20241031	122200	30900592	966	966	966	966	0
532	20241031	122100	30900592	966	966	966	966	0
533	20241031	122000	30900592	966	966	966	966	316
534	20241031	121900	30595336	970	970	970	970	0
535	20241031	121800	30595336	970	970	970	970	0
536	20241031	121700	30595336	970	970	970	970	0
537	20241031	121600	30595336	970	970	970	970	0
538	20241031	121500	30595336	970	970	970	970	0
539	20241031	121400	30595336	970	970	970	970	0
540	20241031	121300	30595336	970	970	970	970	0
541	20241031	121200	30595336	970	970	970	970	0
542	20241031	121100	30595336	970	970	970	970	3
543	20241031	121000	30592426	970	970	970	970	0
544	20241031	120900	30592426	970	970	970	970	0
545	20241031	120800	30592426	970	970	970	970	0
546	20241031	120700	30592426	970	970	970	970	0
547	20241031	120600	30592426	970	970	970	970	0
548	20241031	120500	30592426	970	970	970	970	0
549	20241031	120400	30592426	970	970	970	970	0
550	20241031	120300	30592426	970	970	970	970	0
551	20241031	120200	30592426	970	970	970	970	1
552	20241031	120100	30591456	965	965	965	965	0
553	20241031	120000	30591456	965	965	965	965	0
554	20241031	115900	30591456	965	965	965	965	0
555	20241031	115800	30591456	965	965	965	965	0
556	20241031	115700	30591456	965	965	965	965	0
557	20241031	115600	30591456	965	965	965	965	0
558	20241031	115500	30591456	965	965	965	965	27
559	20241031	115400	30565401	965	965	965	965	0
560	20241031	115300	30565401	965	965	965	965	275
561	20241031	115200	30300026	970	970	970	970	0
562	20241031	115100	30300026	970	970	970	970	0
563	20241031	115000	30300026	970	970	970	970	0
564	20241031	114900	30300026	970	970	970	970	0
565	20241031	114800	30300026	970	970	970	970	0
566	20241031	114700	30300026	970	970	970	970	0
567	20241031	114600	30300026	970	970	970	970	0
568	20241031	114500	30300026	970	970	970	970	0
569	20241031	114400	30300026	970	970	970	970	0
570	20241031	114300	30300026	970	970	970	970	0
571	20241031	114200	30300026	970	970	970	970	1
572	20241031	114100	30299056	970	970	970	970	0
573	20241031	114000	30299056	970	970	970	970	1
574	20241031	113900	30298086	965	965	965	965	179
575	20241031	113800	30125351	971	971	971	971	0
576	20241031	113700	30125351	971	971	971	971	0
577	20241031	113600	30125351	971	971	971	971	0
578	20241031	113500	30125351	971	971	971	971	0
579	20241031	113400	30125351	971	971	971	971	0
580	20241031	113300	30125351	971	971	971	971	0
581	20241031	113200	30125351	971	971	971	971	0
582	20241031	113100	30125351	971	971	971	971	0
583	20241031	113000	30125351	971	971	971	971	0
584	20241031	112900	30125351	971	971	971	971	0
585	20241031	112800	30125351	971	971	971	971	0
586	20241031	112700	30125351	971	971	971	971	0
587	20241031	112600	30125351	971	971	971	971	0
588	20241031	112500	30125351	971	971	971	971	0
589	20241031	112400	30125351	971	971	971	971	0
590	20241031	112300	30125351	971	971	971	971	0
591	20241031	112200	30125351	971	971	971	971	0
592	20241031	112100	30125351	971	971	971	971	0
593	20241031	112000	30125351	971	971	971	971	0
594	20241031	111900	30125351	971	971	971	971	0
595	20241031	111800	30125351	971	971	971	971	0
596	20241031	111700	30125351	971	971	971	971	0
597	20241031	111600	30125351	971	971	971	971	0
598	20241031	111500	30125351	971	971	971	971	0
599	20241031	111400	30125351	971	971	971	971	0
600	20241031	111300	30125351	971	971	971	971	0
601	20241031	111200	30125351	971	971	971	971	0
602	20241031	111100	30125351	971	971	971	971	0
603	20241031	111000	30125351	971	971	971	971	0
604	20241031	110900	30125351	971	971	971	971	0
605	20241031	110800	30125351	971	971	971	971	0
606	20241031	110700	30125351	971	971	971	971	0
607	20241031	110600	30125351	971	971	971	971	0
608	20241031	110500	30125351	971	971	971	971	0
609	20241031	110400	30125351	971	971	971	971	0
610	20241031	110300	30125351	971	971	971	971	0
611	20241031	110200	30125351	971	971	971	971	0
612	20241031	110100	30125351	971	962	971	962	142
613	20241031	110000	29987915	962	963	963	962	791
614	20241031	105900	29226331	962	962	962	962	0
615	20241031	105800	29226331	962	962	962	962	0
616	20241031	105700	29226331	962	962	962	962	51
617	20241031	105600	29177269	970	970	970	970	0
618	20241031	105500	29177269	970	970	970	970	0
619	20241031	105400	29177269	970	970	970	970	1
620	20241031	105300	29176299	969	969	969	969	0
621	20241031	105200	29176299	969	969	969	969	0
622	20241031	105100	29176299	969	969	969	969	1
623	20241031	105000	29175330	962	962	962	962	0
624	20241031	104900	29175330	962	962	962	962	0
625	20241031	104800	29175330	962	962	962	962	0
626	20241031	104700	29175330	962	962	962	962	510
627	20241031	104600	28684710	971	971	971	971	0
628	20241031	104500	28684710	971	970	971	970	62
629	20241031	104400	28624568	970	970	970	970	0
630	20241031	104300	28624568	970	970	970	970	1
631	20241031	104200	28623598	962	962	962	962	0
632	20241031	104100	28623598	962	962	962	962	0
633	20241031	104000	28623598	962	962	962	962	5
634	20241031	103900	28618788	971	971	971	971	0
635	20241031	103800	28618788	971	971	971	971	0
636	20241031	103700	28618788	971	970	971	970	50
637	20241031	103600	28570284	970	970	970	970	0
638	20241031	103500	28570284	970	970	970	970	0
639	20241031	103400	28570284	970	970	970	970	0
640	20241031	103300	28570284	970	970	970	970	0
641	20241031	103200	28570284	970	970	970	970	1
642	20241031	103100	28569314	961	961	961	961	0
643	20241031	103000	28569314	961	961	961	961	0
644	20241031	102900	28569314	961	962	962	961	205
645	20241031	102800	28372263	971	971	971	971	0
646	20241031	102700	28372263	971	971	971	971	0
647	20241031	102600	28372263	971	971	971	971	0
648	20241031	102500	28372263	971	971	971	971	0
649	20241031	102400	28372263	971	966	971	966	260
650	20241031	102300	28120886	966	966	966	966	1
651	20241031	102200	28119920	959	959	959	959	0
652	20241031	102100	28119920	959	961	961	959	911
653	20241031	102000	27245913	961	965	965	961	2143
654	20241031	101900	25183672	974	974	974	974	0
655	20241031	101800	25183672	974	974	974	974	0
656	20241031	101700	25183672	974	974	975	974	15163
657	20241031	101600	10414747	974	974	974	974	4
658	20241031	101500	10410851	974	974	974	974	0
659	20241031	101400	10410851	974	974	974	974	0
660	20241031	101300	10410851	974	974	974	974	0
661	20241031	101200	10410851	974	974	974	974	0
662	20241031	101100	10410851	974	974	974	974	0
663	20241031	101000	10410851	974	974	974	974	0
664	20241031	100900	10410851	974	974	974	974	0
665	20241031	100800	10410851	974	974	974	974	0
666	20241031	100700	10410851	974	974	974	974	0
667	20241031	100600	10410851	974	974	974	974	0
668	20241031	100500	10410851	974	974	974	974	1
669	20241031	100400	10409877	974	974	974	974	0
670	20241031	100300	10409877	974	974	974	974	3
671	20241031	100200	10406955	974	974	974	974	0
672	20241031	100100	10406955	974	974	974	974	0
673	20241031	100000	10406955	974	970	974	970	1578
674	20241031	095900	8871142	960	969	969	960	2261
675	20241031	095800	6692496	973	973	973	973	0
676	20241031	095700	6692496	973	973	973	973	0
677	20241031	095600	6692496	973	973	973	973	0
678	20241031	095500	6692496	973	973	973	973	0
679	20241031	095400	6692496	973	973	973	973	1
680	20241031	095300	6691523	972	972	972	972	0
681	20241031	095200	6691523	972	972	972	972	0
682	20241031	095100	6691523	972	972	972	972	0
683	20241031	095000	6691523	972	972	972	972	0
684	20241031	094900	6691523	972	972	972	972	0
685	20241031	094800	6691523	972	972	972	972	0
686	20241031	094700	6691523	972	972	972	972	0
687	20241031	094600	6691523	972	972	972	972	0
688	20241031	094500	6691523	972	972	972	972	1
689	20241031	094400	6690551	973	972	973	972	2
690	20241031	094300	6688606	973	973	973	973	1
691	20241031	094200	6687633	969	969	969	969	1
692	20241031	094100	6686664	973	972	973	972	106
693	20241031	094000	6583582	973	973	973	973	0
694	20241031	093900	6583582	973	973	973	973	1
695	20241031	093800	6582609	969	969	969	969	0
696	20241031	093700	6582609	969	969	969	969	0
697	20241031	093600	6582609	969	973	973	969	112
698	20241031	093500	6473673	974	974	974	974	0
699	20241031	093400	6473673	974	974	974	974	0
700	20241031	093300	6473673	974	974	974	974	0
701	20241031	093200	6473673	974	974	974	974	0
702	20241031	093100	6473673	974	974	974	974	0
703	20241031	093000	6473673	974	974	974	974	0
704	20241031	092900	6473673	974	974	974	974	0
705	20241031	092800	6473673	974	974	974	974	0
706	20241031	092700	6473673	974	973	974	973	3
707	20241031	092600	6470753	973	967	973	967	2
708	20241031	092500	6468813	973	967	973	967	2
709	20241031	092400	6466873	973	973	973	973	0
710	20241031	092300	6466873	973	973	973	973	0
711	20241031	092200	6466873	973	973	973	973	0
712	20241031	092100	6466873	973	973	973	973	3
713	20241031	092000	6463954	974	974	974	974	0
714	20241031	091900	6463954	974	974	974	974	0
715	20241031	091800	6463954	974	974	974	974	2
716	20241031	091700	6462006	975	975	975	975	0
717	20241031	091600	6462006	975	975	975	975	0
718	20241031	091500	6462006	975	975	975	975	0
719	20241031	091400	6462006	975	975	975	975	0
720	20241031	091300	6462006	975	975	975	975	0
721	20241031	091200	6462006	975	975	975	975	0
722	20241031	091100	6462006	975	975	975	975	0
723	20241031	091000	6462006	975	975	975	975	0
724	20241031	090900	6462006	975	975	975	975	0
725	20241031	090800	6462006	975	975	975	975	0
726	20241031	090700	6462006	975	975	975	975	0
727	20241031	090600	6462006	975	975	975	975	47
728	20241031	090500	6416181	975	975	975	975	0
729	20241031	090400	6416181	975	968	975	968	1579
730	20241031	090300	4884581	968	968	968	968	0
731	20241031	090200	4884581	968	968	968	968	1
732	20241031	090100	4883613	968	968	968	968	3
733	20241031	090000	4880709	966	957	966	957	5100