KissMeData/088800/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	200300	1142295791	960	960	960	960	13015
3	20241031	200200	1142295791	960	960	960	960	0
4	20241031	200100	1142295791	960	960	960	960	0
5	20241031	200000	1142295791	960	960	960	960	0
6	20241031	195900	1142295791	960	960	960	960	0
7	20241031	195800	1142295791	960	960	960	960	0
8	20241031	195700	1142295791	960	960	960	960	0
9	20241031	195600	1142295791	960	960	960	960	0
10	20241031	195500	1142295791	960	960	960	960	0
11	20241031	195400	1142295791	960	960	960	960	0
12	20241031	195300	1142295791	960	960	960	960	0
13	20241031	195200	1142295791	960	960	960	960	0
14	20241031	195100	1142295791	960	960	960	960	0
15	20241031	195000	1142295791	960	960	960	960	0
16	20241031	194900	1142295791	960	960	960	960	0
17	20241031	194800	1142295791	960	960	960	960	0
18	20241031	194700	1142295791	960	960	960	960	0
19	20241031	194600	1142295791	960	960	960	960	0
20	20241031	194500	1142295791	960	960	960	960	0
21	20241031	194400	1142295791	960	960	960	960	0
22	20241031	194300	1142295791	960	960	960	960	0
23	20241031	194200	1142295791	960	960	960	960	0
24	20241031	194100	1142295791	960	960	960	960	0
25	20241031	194000	1142295791	960	960	960	960	0
26	20241031	193900	1142295791	960	960	960	960	0
27	20241031	193800	1142295791	960	960	960	960	0
28	20241031	193700	1142295791	960	960	960	960	0
29	20241031	193600	1142295791	960	960	960	960	0
30	20241031	193500	1142295791	960	960	960	960	0
31	20241031	193400	1142295791	960	960	960	960	0
32	20241031	193300	1142295791	960	960	960	960	13015
33	20241031	193200	1142295791	960	960	960	960	0
34	20241031	193100	1142295791	960	960	960	960	0
35	20241031	193000	1142295791	960	960	960	960	0
36	20241031	192900	1142295791	960	960	960	960	0
37	20241031	192800	1142295791	960	960	960	960	0
38	20241031	192700	1142295791	960	960	960	960	0
39	20241031	192600	1142295791	960	960	960	960	0
40	20241031	192500	1142295791	960	960	960	960	0
41	20241031	192400	1142295791	960	960	960	960	0
42	20241031	192300	1142295791	960	960	960	960	0
43	20241031	192200	1142295791	960	960	960	960	0
44	20241031	192100	1142295791	960	960	960	960	0
45	20241031	192000	1142295791	960	960	960	960	0
46	20241031	191900	1142295791	960	960	960	960	0
47	20241031	191800	1142295791	960	960	960	960	0
48	20241031	191700	1142295791	960	960	960	960	0
49	20241031	191600	1142295791	960	960	960	960	0
50	20241031	191500	1142295791	960	960	960	960	0
51	20241031	191400	1142295791	960	960	960	960	0
52	20241031	191300	1142295791	960	960	960	960	0
53	20241031	191200	1142295791	960	960	960	960	0
54	20241031	191100	1142295791	960	960	960	960	0
55	20241031	191000	1142295791	960	960	960	960	0
56	20241031	190900	1142295791	960	960	960	960	0
57	20241031	190800	1142295791	960	960	960	960	0
58	20241031	190700	1142295791	960	960	960	960	0
59	20241031	190600	1142295791	960	960	960	960	0
60	20241031	190500	1142295791	960	960	960	960	0
61	20241031	190400	1142295791	960	960	960	960	0
62	20241031	190300	1142295791	960	960	960	960	13015
63	20241031	190200	1142295791	960	960	960	960	0
64	20241031	190100	1142295791	960	960	960	960	0
65	20241031	190000	1142295791	960	960	960	960	0
66	20241031	185900	1142295791	960	960	960	960	0
67	20241031	185800	1142295791	960	960	960	960	0
68	20241031	185700	1142295791	960	960	960	960	0
69	20241031	185600	1142295791	960	960	960	960	0
70	20241031	185500	1142295791	960	960	960	960	0
71	20241031	185400	1142295791	960	960	960	960	0
72	20241031	185300	1142295791	960	960	960	960	0
73	20241031	185200	1142295791	960	960	960	960	0
74	20241031	185100	1142295791	960	960	960	960	0
75	20241031	185000	1142295791	960	960	960	960	0
76	20241031	184900	1142295791	960	960	960	960	0
77	20241031	184800	1142295791	960	960	960	960	0
78	20241031	184700	1142295791	960	960	960	960	0
79	20241031	184600	1142295791	960	960	960	960	0
80	20241031	184500	1142295791	960	960	960	960	0
81	20241031	184400	1142295791	960	960	960	960	0
82	20241031	184300	1142295791	960	960	960	960	0
83	20241031	184200	1142295791	960	960	960	960	0
84	20241031	184100	1142295791	960	960	960	960	0
85	20241031	184000	1142295791	960	960	960	960	0
86	20241031	183900	1142295791	960	960	960	960	0
87	20241031	183800	1142295791	960	960	960	960	0
88	20241031	183700	1142295791	960	960	960	960	0
89	20241031	183600	1142295791	960	960	960	960	0
90	20241031	183500	1142295791	960	960	960	960	0
91	20241031	183400	1142295791	960	960	960	960	0
92	20241031	183300	1142295791	960	960	960	960	13015
93	20241031	183200	1142295791	960	960	960	960	0
94	20241031	183100	1142295791	960	960	960	960	0
95	20241031	183000	1142295791	960	960	960	960	0
96	20241031	182900	1142295791	960	960	960	960	0
97	20241031	182800	1142295791	960	960	960	960	0
98	20241031	182700	1142295791	960	960	960	960	0
99	20241031	182600	1142295791	960	960	960	960	0
100	20241031	182500	1142295791	960	960	960	960	0
101	20241031	182400	1142295791	960	960	960	960	0
102	20241031	182300	1142295791	960	960	960	960	0
103	20241031	182200	1142295791	960	960	960	960	0
104	20241031	182100	1142295791	960	960	960	960	0
105	20241031	182000	1142295791	960	960	960	960	0
106	20241031	181900	1142295791	960	960	960	960	0
107	20241031	181800	1142295791	960	960	960	960	0
108	20241031	181700	1142295791	960	960	960	960	0
109	20241031	181600	1142295791	960	960	960	960	0
110	20241031	181500	1142295791	960	960	960	960	0
111	20241031	181400	1142295791	960	960	960	960	0
112	20241031	181300	1142295791	960	960	960	960	0
113	20241031	181200	1142295791	960	960	960	960	0
114	20241031	181100	1142295791	960	960	960	960	0
115	20241031	181000	1142295791	960	960	960	960	0
116	20241031	180900	1142295791	960	960	960	960	0
117	20241031	180800	1142295791	960	960	960	960	0
118	20241031	180700	1142295791	960	960	960	960	0
119	20241031	180600	1142295791	960	960	960	960	0
120	20241031	180500	1142295791	960	960	960	960	0
121	20241031	180400	1142295791	960	960	960	960	0
122	20241031	180300	1142295791	960	960	960	960	13015
123	20241031	180200	1142295791	960	960	960	960	0
124	20241031	180100	1142295791	960	960	960	960	0
125	20241031	180000	1142295791	960	960	960	960	0
126	20241031	175900	1142295791	960	960	960	960	0
127	20241031	175800	1142295791	960	960	960	960	0
128	20241031	175700	1142295791	960	960	960	960	0
129	20241031	175600	1142295791	960	960	960	960	0
130	20241031	175500	1142295791	960	960	960	960	0
131	20241031	175400	1142295791	960	960	960	960	0
132	20241031	175300	1142295791	960	960	960	960	0
133	20241031	175200	1142295791	960	960	960	960	0
134	20241031	175100	1142295791	960	960	960	960	0
135	20241031	175000	1142295791	960	960	960	960	0
136	20241031	174900	1142295791	960	960	960	960	0
137	20241031	174800	1142295791	960	960	960	960	0
138	20241031	174700	1142295791	960	960	960	960	0
139	20241031	174600	1142295791	960	960	960	960	0
140	20241031	174500	1142295791	960	960	960	960	0
141	20241031	174400	1142295791	960	960	960	960	0
142	20241031	174300	1142295791	960	960	960	960	0
143	20241031	174200	1142295791	960	960	960	960	0
144	20241031	174100	1142295791	960	960	960	960	0
145	20241031	174000	1142295791	960	960	960	960	0
146	20241031	173900	1142295791	960	960	960	960	0
147	20241031	173800	1142295791	960	960	960	960	0
148	20241031	173700	1142295791	960	960	960	960	0
149	20241031	173600	1142295791	960	960	960	960	0
150	20241031	173500	1142295791	960	960	960	960	0
151	20241031	173400	1142295791	960	960	960	960	0
152	20241031	173300	1142295791	960	960	960	960	13015
153	20241031	173200	1142295791	960	960	960	960	0
154	20241031	173100	1142295791	960	960	960	960	0
155	20241031	173000	1142295791	960	960	960	960	0
156	20241031	172900	1142295791	960	960	960	960	0
157	20241031	172800	1142295791	960	960	960	960	0
158	20241031	172700	1142295791	960	960	960	960	0
159	20241031	172600	1142295791	960	960	960	960	0
160	20241031	172500	1142295791	960	960	960	960	0
161	20241031	172400	1142295791	960	960	960	960	0
162	20241031	172300	1142295791	960	960	960	960	0
163	20241031	172200	1142295791	960	960	960	960	0
164	20241031	172100	1142295791	960	960	960	960	0
165	20241031	172000	1142295791	960	960	960	960	0
166	20241031	171900	1142295791	960	960	960	960	0
167	20241031	171800	1142295791	960	960	960	960	0
168	20241031	171700	1142295791	960	960	960	960	0
169	20241031	171600	1142295791	960	960	960	960	0
170	20241031	171500	1142295791	960	960	960	960	0
171	20241031	171400	1142295791	960	960	960	960	0
172	20241031	171300	1142295791	960	960	960	960	0
173	20241031	171200	1142295791	960	960	960	960	0
174	20241031	171100	1142295791	960	960	960	960	0
175	20241031	171000	1142295791	960	960	960	960	0
176	20241031	170900	1142295791	960	960	960	960	0
177	20241031	170800	1142295791	960	960	960	960	0
178	20241031	170700	1142295791	960	960	960	960	0
179	20241031	170600	1142295791	960	960	960	960	0
180	20241031	170500	1142295791	960	960	960	960	0
181	20241031	170400	1142295791	960	960	960	960	0
182	20241031	170300	1142295791	960	960	960	960	13015
183	20241031	170200	1142295791	960	960	960	960	0
184	20241031	170100	1142295791	960	960	960	960	0
185	20241031	170000	1142295791	960	960	960	960	0
186	20241031	165900	1142295791	960	960	960	960	0
187	20241031	165800	1142295791	960	960	960	960	0
188	20241031	165700	1142295791	960	960	960	960	0
189	20241031	165600	1142295791	960	960	960	960	0
190	20241031	165500	1142295791	960	960	960	960	0
191	20241031	165400	1142295791	960	960	960	960	0
192	20241031	165300	1142295791	960	960	960	960	0
193	20241031	165200	1142295791	960	960	960	960	0
194	20241031	165100	1142295791	960	960	960	960	0
195	20241031	165000	1142295791	960	960	960	960	0
196	20241031	164900	1142295791	960	960	960	960	0
197	20241031	164800	1142295791	960	960	960	960	0
198	20241031	164700	1142295791	960	960	960	960	0
199	20241031	164600	1142295791	960	960	960	960	0
200	20241031	164500	1142295791	960	960	960	960	0
201	20241031	164400	1142295791	960	960	960	960	0
202	20241031	164300	1142295791	960	960	960	960	0
203	20241031	164200	1142295791	960	960	960	960	0
204	20241031	164100	1142295791	960	960	960	960	0
205	20241031	164000	1142295791	960	960	960	960	0
206	20241031	163900	1142295791	960	960	960	960	0
207	20241031	163800	1142295791	960	960	960	960	0
208	20241031	163700	1142295791	960	960	960	960	0
209	20241031	163600	1142295791	960	960	960	960	0
210	20241031	163500	1142295791	960	960	960	960	0
211	20241031	163400	1142295791	960	960	960	960	0
212	20241031	163300	1142295791	960	960	960	960	13015
213	20241031	163200	1142295791	960	960	960	960	0
214	20241031	163100	1142295791	960	960	960	960	0
215	20241031	163000	1142295791	960	960	960	960	0
216	20241031	162900	1142295791	960	960	960	960	0
217	20241031	162800	1142295791	960	960	960	960	0
218	20241031	162700	1142295791	960	960	960	960	0
219	20241031	162600	1142295791	960	960	960	960	0
220	20241031	162500	1142295791	960	960	960	960	0
221	20241031	162400	1142295791	960	960	960	960	0
222	20241031	162300	1142295791	960	960	960	960	0
223	20241031	162200	1142295791	960	960	960	960	0
224	20241031	162100	1142295791	960	960	960	960	0
225	20241031	162000	1142295791	960	960	960	960	0
226	20241031	161900	1142295791	960	960	960	960	0
227	20241031	161800	1142295791	960	960	960	960	0
228	20241031	161700	1142295791	960	960	960	960	0
229	20241031	161600	1142295791	960	960	960	960	0
230	20241031	161500	1142295791	960	960	960	960	0
231	20241031	161400	1142295791	960	960	960	960	0
232	20241031	161300	1142295791	960	960	960	960	0
233	20241031	161200	1142295791	960	960	960	960	0
234	20241031	161100	1142295791	960	960	960	960	0
235	20241031	161000	1142295791	960	960	960	960	0
236	20241031	160900	1142295791	960	960	960	960	0
237	20241031	160800	1142295791	960	960	960	960	0
238	20241031	160700	1142295791	960	960	960	960	0
239	20241031	160600	1142295791	960	960	960	960	0
240	20241031	160500	1142295791	960	960	960	960	0
241	20241031	160400	1142295791	960	960	960	960	0
242	20241031	160300	1142295791	960	960	960	960	13015
243	20241031	160200	1142295791	960	960	960	960	0
244	20241031	160100	1142295791	960	960	960	960	0
245	20241031	160000	1142295791	960	960	960	960	0
246	20241031	155900	1142295791	960	960	960	960	0
247	20241031	155800	1142295791	960	960	960	960	0
248	20241031	155700	1142295791	960	960	960	960	0
249	20241031	155600	1142295791	960	960	960	960	0
250	20241031	155500	1142295791	960	960	960	960	0
251	20241031	155400	1142295791	960	960	960	960	0
252	20241031	155300	1142295791	960	960	960	960	0
253	20241031	155200	1142295791	960	960	960	960	0
254	20241031	155100	1142295791	960	960	960	960	0
255	20241031	155000	1142295791	960	960	960	960	0
256	20241031	154900	1142295791	960	960	960	960	0
257	20241031	154800	1142295791	960	960	960	960	0
258	20241031	154700	1142295791	960	960	960	960	0
259	20241031	154600	1142295791	960	960	960	960	0
260	20241031	154500	1142295791	960	960	960	960	0
261	20241031	154400	1142295791	960	960	960	960	0
262	20241031	154300	1142295791	960	960	960	960	0
263	20241031	154200	1142295791	960	960	960	960	0
264	20241031	154100	1142295791	960	960	960	960	0
265	20241031	154000	1142295791	960	960	960	960	0
266	20241031	153900	1142295791	960	960	960	960	0
267	20241031	153800	1142295791	960	960	960	960	0
268	20241031	153700	1142295791	960	960	960	960	0
269	20241031	153600	1142295791	960	960	960	960	0
270	20241031	153500	1142295791	960	960	960	960	0
271	20241031	153400	1142295791	960	960	960	960	0
272	20241031	153300	1142295791	960	960	960	960	13015
273	20241031	153200	1142295791	960	960	960	960	0
274	20241031	153100	1142295791	960	960	960	960	0
275	20241031	153000	1142295791	960	960	960	960	13015
276	20241031	152900	1129801391	961	961	961	961	0
277	20241031	152800	1129801391	961	961	961	961	0
278	20241031	152700	1129801391	961	961	961	961	0
279	20241031	152600	1129801391	961	961	961	961	0
280	20241031	152500	1129801391	961	961	961	961	0
281	20241031	152400	1129801391	961	961	961	961	0
282	20241031	152300	1129801391	961	961	961	961	0
283	20241031	152200	1129801391	961	961	961	961	0
284	20241031	152100	1129801391	961	961	961	961	0
285	20241031	152000	1129801391	961	961	961	961	0
286	20241031	151900	1129801391	961	967	967	961	6
287	20241031	151800	1129795619	960	962	962	960	3723
288	20241031	151700	1126221525	967	967	967	967	27
289	20241031	151600	1126195416	967	960	967	960	745
290	20241031	151500	1125480121	959	962	962	959	16686
291	20241031	151400	1109456696	962	962	962	962	260
292	20241031	151300	1109206576	962	963	963	962	2663
293	20241031	151200	1106643549	963	963	963	963	0
294	20241031	151100	1106643549	963	963	963	963	1817
295	20241031	151000	1104893778	964	969	969	964	3698
296	20241031	150900	1101321710	969	970	974	967	559
297	20241031	150800	1100779727	966	966	966	966	0
298	20241031	150700	1100779727	966	966	966	965	1789
299	20241031	150600	1099052156	969	969	969	969	824
300	20241031	150500	1098253700	969	969	969	969	343
301	20241031	150400	1097921333	969	969	969	969	3
302	20241031	150300	1097918426	969	969	969	969	1000
303	20241031	150200	1096949426	969	969	969	969	2
304	20241031	150100	1096947488	969	969	969	969	0
305	20241031	150000	1096947488	969	969	969	969	0
306	20241031	145900	1096947488	969	969	969	964	1003
307	20241031	145800	1095978951	966	968	968	966	1000
308	20241031	145700	1095012734	968	968	968	968	227
309	20241031	145600	1094792998	968	966	968	966	264
310	20241031	145500	1094537786	966	966	966	966	1000
311	20241031	145400	1093571786	966	966	966	966	0
312	20241031	145300	1093571786	966	966	966	966	514
313	20241031	145200	1093075262	966	966	966	966	100
314	20241031	145100	1092978662	966	966	966	966	5610
315	20241031	145000	1087559402	965	965	965	965	47
316	20241031	144900	1087514047	964	963	964	963	463
317	20241031	144800	1087068115	963	963	963	963	0
318	20241031	144700	1087068115	963	963	963	963	0
319	20241031	144600	1087068115	963	963	963	963	0
320	20241031	144500	1087068115	963	963	963	963	1
321	20241031	144400	1087067152	963	963	963	963	0
322	20241031	144300	1087067152	963	963	963	963	2
323	20241031	144200	1087065226	963	963	963	963	0
324	20241031	144100	1087065226	963	962	963	962	1290
325	20241031	144000	1085823121	963	963	963	963	76
326	20241031	143900	1085749933	964	964	964	964	300
327	20241031	143800	1085460733	964	963	964	962	156
328	20241031	143700	1085310519	964	964	964	964	19
329	20241031	143600	1085292203	964	964	964	964	0
330	20241031	143500	1085292203	964	964	964	964	89
331	20241031	143400	1085206407	964	964	964	964	1
332	20241031	143300	1085205443	964	964	964	964	0
333	20241031	143200	1085205443	964	964	964	964	3
334	20241031	143100	1085202551	962	962	964	962	1019
335	20241031	143000	1084222271	964	964	964	964	0
336	20241031	142900	1084222271	964	962	964	962	101
337	20241031	142800	1084125107	964	964	964	964	0
338	20241031	142700	1084125107	964	964	964	964	0
339	20241031	142600	1084125107	964	964	964	964	1
340	20241031	142500	1084124143	964	965	965	964	2010
341	20241031	142400	1082186493	966	966	966	966	0
342	20241031	142300	1082186493	966	966	966	966	0
343	20241031	142200	1082186493	966	964	966	964	199
344	20241031	142100	1081994655	964	964	964	964	0
345	20241031	142000	1081994655	964	964	964	964	0
346	20241031	141900	1081994655	964	968	968	962	5289
347	20241031	141800	1076903682	968	968	968	968	0
348	20241031	141700	1076903682	968	968	968	968	210
349	20241031	141600	1076700402	968	968	968	968	0
350	20241031	141500	1076700402	968	968	968	968	10
351	20241031	141400	1076690722	968	968	968	968	0
352	20241031	141300	1076690722	968	968	968	968	0
353	20241031	141200	1076690722	968	968	968	968	1
354	20241031	141100	1076689754	963	963	963	963	24
355	20241031	141000	1076666642	968	968	968	968	5
356	20241031	140900	1076661802	968	966	968	963	515
357	20241031	140800	1076165756	968	968	968	968	12
358	20241031	140700	1076154140	968	968	968	968	66
359	20241031	140600	1076090252	966	966	966	966	148
360	20241031	140500	1075947284	966	966	966	966	44
361	20241031	140400	1075904780	966	966	966	966	20
362	20241031	140300	1075885460	964	964	964	964	0
363	20241031	140200	1075885460	964	964	964	964	0
364	20241031	140100	1075885460	964	964	964	964	0
365	20241031	140000	1075885460	964	964	964	964	1
366	20241031	135900	1075884496	967	967	967	967	5
367	20241031	135800	1075879661	967	967	967	967	0
368	20241031	135700	1075879661	967	967	967	967	0
369	20241031	135600	1075879661	967	964	967	963	751
370	20241031	135500	1075156130	963	963	963	963	0
371	20241031	135400	1075156130	963	963	963	963	0
372	20241031	135300	1075156130	963	963	963	963	0
373	20241031	135200	1075156130	963	963	963	963	0
374	20241031	135100	1075156130	963	963	963	963	0
375	20241031	135000	1075156130	963	963	963	963	0
376	20241031	134900	1075156130	963	964	964	962	8938
377	20241031	134800	1066549195	969	969	969	969	0
378	20241031	134700	1066549195	969	969	969	969	4
379	20241031	134600	1066545319	969	965	969	963	612
380	20241031	134500	1065955440	969	966	969	964	3660
381	20241031	134400	1062417867	966	967	967	966	688
382	20241031	134300	1061752618	967	967	967	967	7
383	20241031	134200	1061745849	967	967	967	967	0
384	20241031	134100	1061745849	967	967	967	967	0
385	20241031	134000	1061745849	967	967	967	967	0
386	20241031	133900	1061745849	967	967	967	967	13
387	20241031	133800	1061733278	969	969	969	969	0
388	20241031	133700	1061733278	969	969	969	969	11
389	20241031	133600	1061722619	969	969	969	969	14
390	20241031	133500	1061709053	969	969	969	969	0
391	20241031	133400	1061709053	969	969	969	969	28
392	20241031	133300	1061681921	969	969	969	969	500
393	20241031	133200	1061197421	969	969	969	969	28
394	20241031	133100	1061170289	969	964	969	964	77
395	20241031	133000	1061096056	964	964	964	964	6
396	20241031	132900	1061090272	963	964	964	963	470
397	20241031	132800	1060637250	968	967	968	965	5662
398	20241031	132700	1055162495	966	965	966	965	574
399	20241031	132600	1054608550	965	964	965	964	1769
400	20241031	132500	1052903132	965	965	965	965	0
401	20241031	132400	1052903132	965	968	968	965	1499
402	20241031	132300	1051456505	970	970	970	968	13
403	20241031	132200	1051443912	970	970	970	970	1
404	20241031	132100	1051442942	966	967	967	966	352
405	20241031	132000	1051102760	966	966	966	966	697
406	20241031	131900	1050429458	967	967	967	967	0
407	20241031	131800	1050429458	967	970	970	967	3533
408	20241031	131700	1047008676	971	971	971	971	193
409	20241031	131600	1046821273	971	971	971	971	0
410	20241031	131500	1046821273	971	971	971	971	325
411	20241031	131400	1046505698	973	973	973	973	312
412	20241031	131300	1046202122	973	973	973	973	10
413	20241031	131200	1046192392	973	973	973	973	1
414	20241031	131100	1046191419	971	976	976	971	1009
415	20241031	131000	1045207178	979	976	979	971	405
416	20241031	130900	1044812473	979	977	979	976	4994
417	20241031	130800	1039933750	976	976	977	976	3250
418	20241031	130700	1036761745	976	975	976	975	2664
419	20241031	130600	1034161682	976	976	976	976	1
420	20241031	130500	1034160706	976	976	976	976	8
421	20241031	130400	1034152898	976	976	976	976	6
422	20241031	130300	1034147042	976	976	976	976	0
423	20241031	130200	1034147042	976	976	976	976	1
424	20241031	130100	1034146066	977	977	977	977	0
425	20241031	130000	1034146066	977	977	977	977	0
426	20241031	125900	1034146066	977	977	977	977	1
427	20241031	125800	1034145089	972	972	972	972	24
428	20241031	125700	1034121761	977	972	977	972	11
429	20241031	125600	1034111019	975	975	975	975	0
430	20241031	125500	1034111019	975	972	975	972	587
431	20241031	125400	1033540155	972	972	972	972	143
432	20241031	125300	1033401159	972	972	972	972	503
433	20241031	125200	1032912243	972	972	972	972	182
434	20241031	125100	1032735339	972	972	972	972	612
435	20241031	125000	1032140475	970	970	970	970	43
436	20241031	124900	1032098765	970	970	970	970	11
437	20241031	124800	1032088095	970	970	970	970	538
438	20241031	124700	1031566235	971	971	971	971	0
439	20241031	124600	1031566235	971	971	971	971	5
440	20241031	124500	1031561380	971	971	971	971	2
441	20241031	124400	1031559438	971	971	971	971	0
442	20241031	124300	1031559438	971	971	971	971	447
443	20241031	124200	1031125401	971	971	971	971	553
444	20241031	124100	1030588438	971	971	971	971	12
445	20241031	124000	1030576786	971	970	971	970	105
446	20241031	123900	1030474869	970	970	970	970	23
447	20241031	123800	1030452559	969	969	969	969	176
448	20241031	123700	1030282015	969	969	969	969	0
449	20241031	123600	1030282015	969	969	969	969	0
450	20241031	123500	1030282015	969	969	969	969	0
451	20241031	123400	1030282015	969	969	969	969	0
452	20241031	123300	1030282015	969	969	969	969	45
453	20241031	123200	1030238410	969	969	969	969	1
454	20241031	123100	1030237441	965	965	965	965	0
455	20241031	123000	1030237441	965	967	967	964	2679
456	20241031	122900	1027650567	970	970	970	970	0
457	20241031	122800	1027650567	970	970	970	970	0
458	20241031	122700	1027650567	970	970	970	970	30
459	20241031	122600	1027621467	966	966	966	966	0
460	20241031	122500	1027621467	966	966	966	966	0
461	20241031	122400	1027621467	966	966	966	966	1
462	20241031	122300	1027620501	970	970	970	970	5
463	20241031	122200	1027615651	970	965	970	965	1026
464	20241031	122100	1026624095	965	965	965	965	181
465	20241031	122000	1026449430	963	963	963	963	1448
466	20241031	121900	1025055006	963	963	963	963	0
467	20241031	121800	1025055006	963	963	963	963	0
468	20241031	121700	1025055006	963	963	963	963	4
469	20241031	121600	1025051154	964	964	964	964	25
470	20241031	121500	1025027054	964	964	964	964	0
471	20241031	121400	1025027054	964	964	964	964	3
472	20241031	121300	1025024162	964	964	964	964	0
473	20241031	121200	1025024162	964	962	964	962	70
474	20241031	121100	1024956800	961	961	961	961	0
475	20241031	121000	1024956800	961	963	963	961	2562
476	20241031	120900	1022494004	965	965	965	965	1
477	20241031	120800	1022493039	966	966	966	966	0
478	20241031	120700	1022493039	966	966	966	966	30
479	20241031	120600	1022464059	962	962	962	962	0
480	20241031	120500	1022464059	962	963	963	962	1277
481	20241031	120400	1021235458	963	963	963	963	4
482	20241031	120300	1021231606	962	962	962	962	1
483	20241031	120200	1021230644	962	962	962	962	17
484	20241031	120100	1021214290	963	963	963	963	1988
485	20241031	120000	1019299846	962	962	963	962	958
486	20241031	115900	1018378185	963	964	964	963	2586
487	20241031	115800	1015887641	964	964	970	964	1588
488	20241031	115700	1014349363	964	964	964	964	30
489	20241031	115600	1014320443	964	964	964	964	103
490	20241031	115500	1014221151	968	968	968	968	100
491	20241031	115400	1014124351	968	968	968	968	20
492	20241031	115300	1014104991	970	964	970	964	579
493	20241031	115200	1013544581	966	963	966	963	997
494	20241031	115100	1012584098	966	963	966	963	534
495	20241031	115000	1012069803	963	963	963	963	25
496	20241031	114900	1012045728	963	963	963	963	2
497	20241031	114800	1012043802	966	962	966	962	94
498	20241031	114700	1011953172	962	962	962	962	50
499	20241031	114600	1011905072	961	961	961	961	0
500	20241031	114500	1011905072	961	961	961	961	0
501	20241031	114400	1011905072	961	961	961	961	0
502	20241031	114300	1011905072	961	961	961	961	0
503	20241031	114200	1011905072	961	961	962	961	912
504	20241031	114100	1011028280	961	963	963	961	13528
505	20241031	114000	998014243	963	965	965	963	582
506	20241031	113900	997453691	963	963	963	963	383
507	20241031	113800	997084862	963	963	963	963	2
508	20241031	113700	997082936	965	965	965	965	117
509	20241031	113600	996970031	965	965	965	965	42
510	20241031	113500	996929501	965	965	965	965	150
511	20241031	113400	996784751	965	966	966	965	562
512	20241031	113300	996242420	965	965	965	965	58
513	20241031	113200	996186450	966	968	968	961	14577
514	20241031	113100	982135793	972	972	972	970	390
515	20241031	113000	981756951	972	968	972	968	632
516	20241031	112900	981145171	968	964	968	963	781
517	20241031	112800	980389716	963	968	968	963	130
518	20241031	112700	980264411	968	966	968	963	105
519	20241031	112600	980162984	966	966	966	966	449
520	20241031	112500	979729250	966	965	966	965	135
521	20241031	112400	979598885	965	965	965	965	1
522	20241031	112300	979597920	962	962	966	962	57
523	20241031	112200	979543082	961	964	964	961	555
524	20241031	112100	979009488	964	964	964	964	20
525	20241031	112000	978990208	961	962	962	961	1637
526	20241031	111900	977416442	962	965	965	962	689
527	20241031	111800	976753603	961	962	962	961	2113
528	20241031	111700	974722410	961	965	965	961	9070
529	20241031	111600	965988337	964	969	969	964	17624
530	20241031	111500	948958635	968	972	972	968	10537
531	20241031	111400	938734609	971	975	975	971	2905
532	20241031	111300	935908044	975	975	975	975	168
533	20241031	111200	935744244	975	975	975	975	100
534	20241031	111100	935646744	975	978	978	975	10400
535	20241031	111000	925489301	978	978	978	978	20
536	20241031	110900	925469741	978	979	979	978	980
537	20241031	110800	924511288	980	980	981	980	458
538	20241031	110700	924062447	980	983	983	978	6162
539	20241031	110600	918029443	983	982	983	982	2309
540	20241031	110500	915761414	983	983	983	983	1500
541	20241031	110400	914286914	982	989	991	982	2016
542	20241031	110300	912306817	991	991	991	991	0
543	20241031	110200	912306817	991	991	991	991	100
544	20241031	110100	912207717	991	984	991	982	1160
545	20241031	110000	911067507	985	985	985	985	15
546	20241031	105900	911052732	985	985	985	985	863
547	20241031	105800	910202677	985	985	985	985	101
548	20241031	105700	910103192	985	985	985	985	781
549	20241031	105600	909333907	985	985	985	985	2
550	20241031	105500	909331937	985	986	986	985	628
551	20241031	105400	908713201	986	987	987	986	1121
552	20241031	105300	907607885	986	986	986	986	0
553	20241031	105200	907607885	986	986	986	986	22
554	20241031	105100	907586193	986	986	986	986	1501
555	20241031	105000	906106207	986	986	986	986	4352
556	20241031	104900	901815135	986	986	986	986	23
557	20241031	104800	901792457	986	986	986	986	168
558	20241031	104700	901626809	988	989	989	988	240
559	20241031	104600	901389679	989	989	989	989	11
560	20241031	104500	901378800	988	997	997	988	1043
561	20241031	104400	900339333	987	997	997	986	5063
562	20241031	104300	895325235	997	990	997	988	1885
563	20241031	104200	893460730	997	997	997	997	100
564	20241031	104100	893361030	997	997	997	997	25
565	20241031	104000	893336105	997	997	997	997	1397
566	20241031	103900	891943296	997	997	997	997	1276
567	20241031	103800	890671124	998	986	998	986	3269
568	20241031	103700	887422546	986	986	986	986	0
569	20241031	103600	887422546	986	986	986	986	46
570	20241031	103500	887377190	986	988	988	986	1032
571	20241031	103400	886358606	988	989	989	988	275
572	20241031	103300	886086705	990	991	991	990	1813
573	20241031	103200	884291800	991	990	992	990	739
574	20241031	103100	883559883	990	990	990	990	0
575	20241031	103000	883559883	990	994	994	990	2367
576	20241031	102900	881213164	994	993	994	993	642
577	20241031	102800	880575657	990	987	990	987	1547
578	20241031	102700	879044130	990	987	990	987	1002
579	20241031	102600	878055153	987	982	987	981	1815
580	20241031	102500	876271594	982	982	982	982	265
581	20241031	102400	876011364	983	982	983	982	60
582	20241031	102300	875952394	982	982	982	982	11
583	20241031	102200	875941592	982	982	982	982	73
584	20241031	102100	875869906	982	983	983	980	4905
585	20241031	102000	871051442	984	984	984	984	5
586	20241031	101900	871046522	984	986	986	982	1316
587	20241031	101800	869752890	987	990	990	987	288
588	20241031	101700	869468355	989	990	990	983	1231
589	20241031	101600	868257597	990	990	990	990	3
590	20241031	101500	868254627	990	988	993	984	1976
591	20241031	101400	866300760	990	990	990	982	481
592	20241031	101300	865824954	990	990	990	990	1024
593	20241031	101200	864811194	990	987	990	981	1447
594	20241031	101100	863380262	987	976	990	976	8576
595	20241031	101000	854938506	976	974	976	974	916
596	20241031	100900	854044733	974	970	975	970	2794
597	20241031	100800	851330903	970	975	975	970	1514
598	20241031	100700	849861882	975	974	975	973	1550
599	20241031	100600	848352525	974	972	975	972	3
600	20241031	100500	848349604	974	972	974	972	266
601	20241031	100400	848090786	972	974	977	972	3184
602	20241031	100300	844992657	974	975	975	974	2100
603	20241031	100200	842946661	977	975	977	975	588
604	20241031	100100	842373285	974	977	977	974	1170
605	20241031	100000	841232390	977	975	977	974	2534
606	20241031	095900	838762174	976	976	976	976	84
607	20241031	095800	838680190	976	977	977	974	1340
608	20241031	095700	837372740	977	977	977	973	76
609	20241031	095600	837298767	980	980	980	967	9771
610	20241031	095500	827814610	977	977	977	975	3168
611	20241031	095400	824721304	977	981	981	975	9974
612	20241031	095300	814955094	982	987	987	982	8401
613	20241031	095200	806685503	987	987	987	987	1
614	20241031	095100	806684516	987	988	988	987	15
615	20241031	095000	806669709	990	989	990	987	4786
616	20241031	094900	801939449	989	989	989	989	801
617	20241031	094800	801147260	989	991	991	989	353
618	20241031	094700	800798013	989	989	991	989	567
619	20241031	094600	800236768	989	990	990	989	1134
620	20241031	094500	799115240	990	990	990	989	590
621	20241031	094400	798531472	989	989	990	989	1051
622	20241031	094300	797492032	989	993	993	989	2313
623	20241031	094200	795201063	991	997	997	991	6276
624	20241031	094100	788957688	997	994	997	994	1732
625	20241031	094000	787233598	994	992	994	992	3543
626	20241031	093900	783713592	992	991	992	991	1909
627	20241031	093800	781821012	991	990	991	990	350
628	20241031	093700	781474176	990	986	990	986	2588
629	20241031	093600	778916238	989	986	989	986	4
630	20241031	093500	778912291	985	989	989	985	201
631	20241031	093400	778713506	989	986	990	984	6300
632	20241031	093300	772505733	985	986	986	985	1428
633	20241031	093200	771097920	987	990	992	986	4194
634	20241031	093100	766956444	992	989	992	987	2222
635	20241031	093000	764759207	988	993	993	988	11011
636	20241031	092900	753856240	993	993	997	992	14015
637	20241031	092800	739947336	995	994	997	993	4503
638	20241031	092700	735473844	994	1001	1001	994	7373
639	20241031	092600	728130361	1001	1002	1002	998	4211
640	20241031	092500	723924805	999	1000	1005	999	7640
641	20241031	092400	716290487	999	999	1006	998	981
642	20241031	092300	715310327	1000	1005	1007	1000	11052
643	20241031	092200	704238093	1003	1003	1004	1003	1598
644	20241031	092100	702635296	1009	1003	1009	1003	2456
645	20241031	092000	700171328	1003	1009	1009	1003	2517
646	20241031	091900	697646771	1003	1010	1010	1003	4309
647	20241031	091800	693320726	1010	1005	1010	1001	1670
648	20241031	091700	691645221	1005	1000	1008	1000	5659
649	20241031	091600	685968399	1000	1002	1008	1000	16922
650	20241031	091500	668976931	1003	1007	1008	1001	16713
651	20241031	091400	652167441	1007	1009	1010	992	25215
652	20241031	091300	626970696	1009	1014	1018	1005	27005
653	20241031	091200	599674576	1014	1025	1025	1014	21398
654	20241031	091100	577914860	1025	1015	1025	1012	5410
655	20241031	091000	572432086	1017	1027	1028	1016	11067
656	20241031	090900	561125901	1018	1027	1029	1018	21931
657	20241031	090800	538657643	1027	1010	1027	1010	29179
658	20241031	090700	508869579	1017	1025	1031	1010	39868
659	20241031	090600	468208749	1024	1058	1064	1024	104420
660	20241031	090500	359157688	1056	1036	1073	1036	162880
661	20241031	090400	188240466	1036	1028	1043	1021	60839
662	20241031	090300	125372789	1027	1006	1028	994	65034
663	20241031	090200	59541134	1008	978	1008	978	42660
664	20241031	090100	17194381	978	978	979	965	4818
665	20241031	090000	12484786	965	983	983	964	12702