KissMeData/252500/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	205900	88964498	907	907	907	907	1373
3	20241031	205800	88964498	907	907	907	907	0
4	20241031	205700	88964498	907	907	907	907	0
5	20241031	205600	88964498	907	907	907	907	0
6	20241031	205500	88964498	907	907	907	907	0
7	20241031	205400	88964498	907	907	907	907	0
8	20241031	205300	88964498	907	907	907	907	0
9	20241031	205200	88964498	907	907	907	907	0
10	20241031	205100	88964498	907	907	907	907	0
11	20241031	205000	88964498	907	907	907	907	0
12	20241031	204900	88964498	907	907	907	907	0
13	20241031	204800	88964498	907	907	907	907	0
14	20241031	204700	88964498	907	907	907	907	0
15	20241031	204600	88964498	907	907	907	907	0
16	20241031	204500	88964498	907	907	907	907	0
17	20241031	204400	88964498	907	907	907	907	0
18	20241031	204300	88964498	907	907	907	907	0
19	20241031	204200	88964498	907	907	907	907	0
20	20241031	204100	88964498	907	907	907	907	0
21	20241031	204000	88964498	907	907	907	907	0
22	20241031	203900	88964498	907	907	907	907	0
23	20241031	203800	88964498	907	907	907	907	0
24	20241031	203700	88964498	907	907	907	907	0
25	20241031	203600	88964498	907	907	907	907	0
26	20241031	203500	88964498	907	907	907	907	0
27	20241031	203400	88964498	907	907	907	907	0
28	20241031	203300	88964498	907	907	907	907	0
29	20241031	203200	88964498	907	907	907	907	0
30	20241031	203100	88964498	907	907	907	907	0
31	20241031	203000	88964498	907	907	907	907	0
32	20241031	202900	88964498	907	907	907	907	1373
33	20241031	202800	88964498	907	907	907	907	0
34	20241031	202700	88964498	907	907	907	907	0
35	20241031	202600	88964498	907	907	907	907	0
36	20241031	202500	88964498	907	907	907	907	0
37	20241031	202400	88964498	907	907	907	907	0
38	20241031	202300	88964498	907	907	907	907	0
39	20241031	202200	88964498	907	907	907	907	0
40	20241031	202100	88964498	907	907	907	907	0
41	20241031	202000	88964498	907	907	907	907	0
42	20241031	201900	88964498	907	907	907	907	0
43	20241031	201800	88964498	907	907	907	907	0
44	20241031	201700	88964498	907	907	907	907	0
45	20241031	201600	88964498	907	907	907	907	0
46	20241031	201500	88964498	907	907	907	907	0
47	20241031	201400	88964498	907	907	907	907	0
48	20241031	201300	88964498	907	907	907	907	0
49	20241031	201200	88964498	907	907	907	907	0
50	20241031	201100	88964498	907	907	907	907	0
51	20241031	201000	88964498	907	907	907	907	0
52	20241031	200900	88964498	907	907	907	907	0
53	20241031	200800	88964498	907	907	907	907	0
54	20241031	200700	88964498	907	907	907	907	0
55	20241031	200600	88964498	907	907	907	907	0
56	20241031	200500	88964498	907	907	907	907	0
57	20241031	200400	88964498	907	907	907	907	0
58	20241031	200300	88964498	907	907	907	907	0
59	20241031	200200	88964498	907	907	907	907	0
60	20241031	200100	88964498	907	907	907	907	0
61	20241031	200000	88964498	907	907	907	907	0
62	20241031	195900	88964498	907	907	907	907	1373
63	20241031	195800	88964498	907	907	907	907	0
64	20241031	195700	88964498	907	907	907	907	0
65	20241031	195600	88964498	907	907	907	907	0
66	20241031	195500	88964498	907	907	907	907	0
67	20241031	195400	88964498	907	907	907	907	0
68	20241031	195300	88964498	907	907	907	907	0
69	20241031	195200	88964498	907	907	907	907	0
70	20241031	195100	88964498	907	907	907	907	0
71	20241031	195000	88964498	907	907	907	907	0
72	20241031	194900	88964498	907	907	907	907	0
73	20241031	194800	88964498	907	907	907	907	0
74	20241031	194700	88964498	907	907	907	907	0
75	20241031	194600	88964498	907	907	907	907	0
76	20241031	194500	88964498	907	907	907	907	0
77	20241031	194400	88964498	907	907	907	907	0
78	20241031	194300	88964498	907	907	907	907	0
79	20241031	194200	88964498	907	907	907	907	0
80	20241031	194100	88964498	907	907	907	907	0
81	20241031	194000	88964498	907	907	907	907	0
82	20241031	193900	88964498	907	907	907	907	0
83	20241031	193800	88964498	907	907	907	907	0
84	20241031	193700	88964498	907	907	907	907	0
85	20241031	193600	88964498	907	907	907	907	0
86	20241031	193500	88964498	907	907	907	907	0
87	20241031	193400	88964498	907	907	907	907	0
88	20241031	193300	88964498	907	907	907	907	0
89	20241031	193200	88964498	907	907	907	907	0
90	20241031	193100	88964498	907	907	907	907	0
91	20241031	193000	88964498	907	907	907	907	0
92	20241031	192900	88964498	907	907	907	907	1373
93	20241031	192800	88964498	907	907	907	907	0
94	20241031	192700	88964498	907	907	907	907	0
95	20241031	192600	88964498	907	907	907	907	0
96	20241031	192500	88964498	907	907	907	907	0
97	20241031	192400	88964498	907	907	907	907	0
98	20241031	192300	88964498	907	907	907	907	0
99	20241031	192200	88964498	907	907	907	907	0
100	20241031	192100	88964498	907	907	907	907	0
101	20241031	192000	88964498	907	907	907	907	0
102	20241031	191900	88964498	907	907	907	907	0
103	20241031	191800	88964498	907	907	907	907	0
104	20241031	191700	88964498	907	907	907	907	0
105	20241031	191600	88964498	907	907	907	907	0
106	20241031	191500	88964498	907	907	907	907	0
107	20241031	191400	88964498	907	907	907	907	0
108	20241031	191300	88964498	907	907	907	907	0
109	20241031	191200	88964498	907	907	907	907	0
110	20241031	191100	88964498	907	907	907	907	0
111	20241031	191000	88964498	907	907	907	907	0
112	20241031	190900	88964498	907	907	907	907	0
113	20241031	190800	88964498	907	907	907	907	0
114	20241031	190700	88964498	907	907	907	907	0
115	20241031	190600	88964498	907	907	907	907	0
116	20241031	190500	88964498	907	907	907	907	0
117	20241031	190400	88964498	907	907	907	907	0
118	20241031	190300	88964498	907	907	907	907	0
119	20241031	190200	88964498	907	907	907	907	0
120	20241031	190100	88964498	907	907	907	907	0
121	20241031	190000	88964498	907	907	907	907	0
122	20241031	185900	88964498	907	907	907	907	1373
123	20241031	185800	88964498	907	907	907	907	0
124	20241031	185700	88964498	907	907	907	907	0
125	20241031	185600	88964498	907	907	907	907	0
126	20241031	185500	88964498	907	907	907	907	0
127	20241031	185400	88964498	907	907	907	907	0
128	20241031	185300	88964498	907	907	907	907	0
129	20241031	185200	88964498	907	907	907	907	0
130	20241031	185100	88964498	907	907	907	907	0
131	20241031	185000	88964498	907	907	907	907	0
132	20241031	184900	88964498	907	907	907	907	0
133	20241031	184800	88964498	907	907	907	907	0
134	20241031	184700	88964498	907	907	907	907	0
135	20241031	184600	88964498	907	907	907	907	0
136	20241031	184500	88964498	907	907	907	907	0
137	20241031	184400	88964498	907	907	907	907	0
138	20241031	184300	88964498	907	907	907	907	0
139	20241031	184200	88964498	907	907	907	907	0
140	20241031	184100	88964498	907	907	907	907	0
141	20241031	184000	88964498	907	907	907	907	0
142	20241031	183900	88964498	907	907	907	907	0
143	20241031	183800	88964498	907	907	907	907	0
144	20241031	183700	88964498	907	907	907	907	0
145	20241031	183600	88964498	907	907	907	907	0
146	20241031	183500	88964498	907	907	907	907	0
147	20241031	183400	88964498	907	907	907	907	0
148	20241031	183300	88964498	907	907	907	907	0
149	20241031	183200	88964498	907	907	907	907	0
150	20241031	183100	88964498	907	907	907	907	0
151	20241031	183000	88964498	907	907	907	907	0
152	20241031	182900	88964498	907	907	907	907	1373
153	20241031	182800	88964498	907	907	907	907	0
154	20241031	182700	88964498	907	907	907	907	0
155	20241031	182600	88964498	907	907	907	907	0
156	20241031	182500	88964498	907	907	907	907	0
157	20241031	182400	88964498	907	907	907	907	0
158	20241031	182300	88964498	907	907	907	907	0
159	20241031	182200	88964498	907	907	907	907	0
160	20241031	182100	88964498	907	907	907	907	0
161	20241031	182000	88964498	907	907	907	907	0
162	20241031	181900	88964498	907	907	907	907	0
163	20241031	181800	88964498	907	907	907	907	0
164	20241031	181700	88964498	907	907	907	907	0
165	20241031	181600	88964498	907	907	907	907	0
166	20241031	181500	88964498	907	907	907	907	0
167	20241031	181400	88964498	907	907	907	907	0
168	20241031	181300	88964498	907	907	907	907	0
169	20241031	181200	88964498	907	907	907	907	0
170	20241031	181100	88964498	907	907	907	907	0
171	20241031	181000	88964498	907	907	907	907	0
172	20241031	180900	88964498	907	907	907	907	0
173	20241031	180800	88964498	907	907	907	907	0
174	20241031	180700	88964498	907	907	907	907	0
175	20241031	180600	88964498	907	907	907	907	0
176	20241031	180500	88964498	907	907	907	907	0
177	20241031	180400	88964498	907	907	907	907	0
178	20241031	180300	88964498	907	907	907	907	0
179	20241031	180200	88964498	907	907	907	907	0
180	20241031	180100	88964498	907	907	907	907	0
181	20241031	180000	88964498	907	907	907	907	0
182	20241031	175900	88964498	907	907	907	907	1373
183	20241031	175800	88964498	907	907	907	907	0
184	20241031	175700	88964498	907	907	907	907	0
185	20241031	175600	88964498	907	907	907	907	0
186	20241031	175500	88964498	907	907	907	907	0
187	20241031	175400	88964498	907	907	907	907	0
188	20241031	175300	88964498	907	907	907	907	0
189	20241031	175200	88964498	907	907	907	907	0
190	20241031	175100	88964498	907	907	907	907	0
191	20241031	175000	88964498	907	907	907	907	0
192	20241031	174900	88964498	907	907	907	907	0
193	20241031	174800	88964498	907	907	907	907	0
194	20241031	174700	88964498	907	907	907	907	0
195	20241031	174600	88964498	907	907	907	907	0
196	20241031	174500	88964498	907	907	907	907	0
197	20241031	174400	88964498	907	907	907	907	0
198	20241031	174300	88964498	907	907	907	907	0
199	20241031	174200	88964498	907	907	907	907	0
200	20241031	174100	88964498	907	907	907	907	0
201	20241031	174000	88964498	907	907	907	907	0
202	20241031	173900	88964498	907	907	907	907	0
203	20241031	173800	88964498	907	907	907	907	0
204	20241031	173700	88964498	907	907	907	907	0
205	20241031	173600	88964498	907	907	907	907	0
206	20241031	173500	88964498	907	907	907	907	0
207	20241031	173400	88964498	907	907	907	907	0
208	20241031	173300	88964498	907	907	907	907	0
209	20241031	173200	88964498	907	907	907	907	0
210	20241031	173100	88964498	907	907	907	907	0
211	20241031	173000	88964498	907	907	907	907	0
212	20241031	172900	88964498	907	907	907	907	1373
213	20241031	172800	88964498	907	907	907	907	0
214	20241031	172700	88964498	907	907	907	907	0
215	20241031	172600	88964498	907	907	907	907	0
216	20241031	172500	88964498	907	907	907	907	0
217	20241031	172400	88964498	907	907	907	907	0
218	20241031	172300	88964498	907	907	907	907	0
219	20241031	172200	88964498	907	907	907	907	0
220	20241031	172100	88964498	907	907	907	907	0
221	20241031	172000	88964498	907	907	907	907	0
222	20241031	171900	88964498	907	907	907	907	0
223	20241031	171800	88964498	907	907	907	907	0
224	20241031	171700	88964498	907	907	907	907	0
225	20241031	171600	88964498	907	907	907	907	0
226	20241031	171500	88964498	907	907	907	907	0
227	20241031	171400	88964498	907	907	907	907	0
228	20241031	171300	88964498	907	907	907	907	0
229	20241031	171200	88964498	907	907	907	907	0
230	20241031	171100	88964498	907	907	907	907	0
231	20241031	171000	88964498	907	907	907	907	0
232	20241031	170900	88964498	907	907	907	907	0
233	20241031	170800	88964498	907	907	907	907	0
234	20241031	170700	88964498	907	907	907	907	0
235	20241031	170600	88964498	907	907	907	907	0
236	20241031	170500	88964498	907	907	907	907	0
237	20241031	170400	88964498	907	907	907	907	0
238	20241031	170300	88964498	907	907	907	907	0
239	20241031	170200	88964498	907	907	907	907	0
240	20241031	170100	88964498	907	907	907	907	0
241	20241031	170000	88964498	907	907	907	907	0
242	20241031	165900	88964498	907	907	907	907	1373
243	20241031	165800	88964498	907	907	907	907	0
244	20241031	165700	88964498	907	907	907	907	0
245	20241031	165600	88964498	907	907	907	907	0
246	20241031	165500	88964498	907	907	907	907	0
247	20241031	165400	88964498	907	907	907	907	0
248	20241031	165300	88964498	907	907	907	907	0
249	20241031	165200	88964498	907	907	907	907	0
250	20241031	165100	88964498	907	907	907	907	0
251	20241031	165000	88964498	907	907	907	907	0
252	20241031	164900	88964498	907	907	907	907	0
253	20241031	164800	88964498	907	907	907	907	0
254	20241031	164700	88964498	907	907	907	907	0
255	20241031	164600	88964498	907	907	907	907	0
256	20241031	164500	88964498	907	907	907	907	0
257	20241031	164400	88964498	907	907	907	907	0
258	20241031	164300	88964498	907	907	907	907	0
259	20241031	164200	88964498	907	907	907	907	0
260	20241031	164100	88964498	907	907	907	907	0
261	20241031	164000	88964498	907	907	907	907	0
262	20241031	163900	88964498	907	907	907	907	0
263	20241031	163800	88964498	907	907	907	907	0
264	20241031	163700	88964498	907	907	907	907	0
265	20241031	163600	88964498	907	907	907	907	0
266	20241031	163500	88964498	907	907	907	907	0
267	20241031	163400	88964498	907	907	907	907	0
268	20241031	163300	88964498	907	907	907	907	0
269	20241031	163200	88964498	907	907	907	907	0
270	20241031	163100	88964498	907	907	907	907	0
271	20241031	163000	88964498	907	907	907	907	0
272	20241031	162900	88964498	907	907	907	907	1373
273	20241031	162800	88964498	907	907	907	907	0
274	20241031	162700	88964498	907	907	907	907	0
275	20241031	162600	88964498	907	907	907	907	0
276	20241031	162500	88964498	907	907	907	907	0
277	20241031	162400	88964498	907	907	907	907	0
278	20241031	162300	88964498	907	907	907	907	0
279	20241031	162200	88964498	907	907	907	907	0
280	20241031	162100	88964498	907	907	907	907	0
281	20241031	162000	88964498	907	907	907	907	0
282	20241031	161900	88964498	907	907	907	907	0
283	20241031	161800	88964498	907	907	907	907	0
284	20241031	161700	88964498	907	907	907	907	0
285	20241031	161600	88964498	907	907	907	907	0
286	20241031	161500	88964498	907	907	907	907	0
287	20241031	161400	88964498	907	907	907	907	0
288	20241031	161300	88964498	907	907	907	907	0
289	20241031	161200	88964498	907	907	907	907	0
290	20241031	161100	88964498	907	907	907	907	0
291	20241031	161000	88964498	907	907	907	907	0
292	20241031	160900	88964498	907	907	907	907	0
293	20241031	160800	88964498	907	907	907	907	0
294	20241031	160700	88964498	907	907	907	907	0
295	20241031	160600	88964498	907	907	907	907	0
296	20241031	160500	88964498	907	907	907	907	0
297	20241031	160400	88964498	907	907	907	907	0
298	20241031	160300	88964498	907	907	907	907	0
299	20241031	160200	88964498	907	907	907	907	0
300	20241031	160100	88964498	907	907	907	907	0
301	20241031	160000	88964498	907	907	907	907	0
302	20241031	155900	88964498	907	907	907	907	1373
303	20241031	155800	88964498	907	907	907	907	0
304	20241031	155700	88964498	907	907	907	907	0
305	20241031	155600	88964498	907	907	907	907	0
306	20241031	155500	88964498	907	907	907	907	0
307	20241031	155400	88964498	907	907	907	907	0
308	20241031	155300	88964498	907	907	907	907	0
309	20241031	155200	88964498	907	907	907	907	0
310	20241031	155100	88964498	907	907	907	907	0
311	20241031	155000	88964498	907	907	907	907	0
312	20241031	154900	88964498	907	907	907	907	0
313	20241031	154800	88964498	907	907	907	907	0
314	20241031	154700	88964498	907	907	907	907	0
315	20241031	154600	88964498	907	907	907	907	0
316	20241031	154500	88964498	907	907	907	907	0
317	20241031	154400	88964498	907	907	907	907	0
318	20241031	154300	88964498	907	907	907	907	0
319	20241031	154200	88964498	907	907	907	907	0
320	20241031	154100	88964498	907	907	907	907	0
321	20241031	154000	88964498	907	907	907	907	0
322	20241031	153900	88964498	907	907	907	907	0
323	20241031	153800	88964498	907	907	907	907	0
324	20241031	153700	88964498	907	907	907	907	0
325	20241031	153600	88964498	907	907	907	907	0
326	20241031	153500	88964498	907	907	907	907	0
327	20241031	153400	88964498	907	907	907	907	0
328	20241031	153300	88964498	907	907	907	907	0
329	20241031	153200	88964498	907	907	907	907	0
330	20241031	153100	88964498	907	907	907	907	0
331	20241031	153000	88964498	907	907	907	907	1373
332	20241031	152900	87719187	909	909	909	909	0
333	20241031	152800	87719187	909	909	909	909	0
334	20241031	152700	87719187	909	909	909	909	0
335	20241031	152600	87719187	909	909	909	909	0
336	20241031	152500	87719187	909	909	909	909	0
337	20241031	152400	87719187	909	909	909	909	0
338	20241031	152300	87719187	909	909	909	909	0
339	20241031	152200	87719187	909	909	909	909	0
340	20241031	152100	87719187	909	909	909	909	0
341	20241031	152000	87719187	909	909	909	909	0
342	20241031	151900	87719187	909	909	909	909	188
343	20241031	151800	87548295	909	909	909	909	144
344	20241031	151700	87417399	909	908	909	908	190
345	20241031	151600	87244772	908	908	908	908	0
346	20241031	151500	87244772	908	906	908	905	1453
347	20241031	151400	85929238	908	908	908	908	136
348	20241031	151300	85805750	909	909	909	909	0
349	20241031	151200	85805750	909	909	909	909	0
350	20241031	151100	85805750	909	909	909	909	3
351	20241031	151000	85803023	909	909	909	909	152
352	20241031	150900	85664855	909	909	909	909	1
353	20241031	150800	85663946	905	906	906	905	1748
354	20241031	150700	84080280	909	909	909	909	0
355	20241031	150600	84080280	909	909	909	909	0
356	20241031	150500	84080280	909	906	909	906	405
357	20241031	150400	83713293	909	909	909	909	0
358	20241031	150300	83713293	909	909	909	909	111
359	20241031	150200	83612394	909	909	909	909	0
360	20241031	150100	83612394	909	909	909	909	233
361	20241031	150000	83400597	909	909	909	909	4
362	20241031	145900	83396961	909	909	909	909	0
363	20241031	145800	83396961	909	909	909	909	0
364	20241031	145700	83396961	909	909	909	909	196
365	20241031	145600	83218797	909	909	909	909	41
366	20241031	145500	83181528	906	906	906	906	0
367	20241031	145400	83181528	906	906	906	906	0
368	20241031	145300	83181528	906	906	906	906	323
369	20241031	145200	82888890	909	909	909	909	0
370	20241031	145100	82888890	909	909	909	909	0
371	20241031	145000	82888890	909	909	909	909	0
372	20241031	144900	82888890	909	909	909	909	98
373	20241031	144800	82799808	906	906	906	906	0
374	20241031	144700	82799808	906	906	906	906	0
375	20241031	144600	82799808	906	906	906	906	0
376	20241031	144500	82799808	906	906	906	906	0
377	20241031	144400	82799808	906	906	906	906	0
378	20241031	144300	82799808	906	906	906	906	0
379	20241031	144200	82799808	906	906	906	906	0
380	20241031	144100	82799808	906	906	906	906	0
381	20241031	144000	82799808	906	906	906	906	1700
382	20241031	143900	81259608	907	907	907	907	0
383	20241031	143800	81259608	907	907	907	907	0
384	20241031	143700	81259608	907	907	907	907	0
385	20241031	143600	81259608	907	907	907	907	0
386	20241031	143500	81259608	907	909	909	907	737
387	20241031	143400	80590531	909	909	909	909	79
388	20241031	143300	80518720	909	909	909	909	0
389	20241031	143200	80518720	909	909	909	909	0
390	20241031	143100	80518720	909	909	909	909	20
391	20241031	143000	80500540	909	909	909	909	0
392	20241031	142900	80500540	909	909	909	909	0
393	20241031	142800	80500540	909	909	909	909	330
394	20241031	142700	80200570	909	909	909	909	0
395	20241031	142600	80200570	909	909	909	909	0
396	20241031	142500	80200570	909	909	909	909	0
397	20241031	142400	80200570	909	909	909	909	393
398	20241031	142300	79843333	909	909	909	909	0
399	20241031	142200	79843333	909	909	909	909	0
400	20241031	142100	79843333	909	909	909	909	40
401	20241031	142000	79806973	909	909	909	909	0
402	20241031	141900	79806973	909	909	909	909	0
403	20241031	141800	79806973	909	909	909	909	0
404	20241031	141700	79806973	909	909	909	909	150
405	20241031	141600	79670623	909	909	909	909	0
406	20241031	141500	79670623	909	909	909	909	96
407	20241031	141400	79583359	909	909	909	909	0
408	20241031	141300	79583359	909	909	909	909	0
409	20241031	141200	79583359	909	909	909	909	487
410	20241031	141100	79140676	909	909	909	909	0
411	20241031	141000	79140676	909	909	909	909	0
412	20241031	140900	79140676	909	909	909	909	0
413	20241031	140800	79140676	909	909	909	909	40
414	20241031	140700	79104316	909	909	909	909	0
415	20241031	140600	79104316	909	909	909	909	0
416	20241031	140500	79104316	909	909	909	909	0
417	20241031	140400	79104316	909	909	909	909	41
418	20241031	140300	79067047	909	909	909	909	46
419	20241031	140200	79025233	909	909	909	909	0
420	20241031	140100	79025233	909	909	909	909	441
421	20241031	140000	78624364	909	909	909	909	0
422	20241031	135900	78624364	909	909	909	909	0
423	20241031	135800	78624364	909	909	909	909	0
424	20241031	135700	78624364	909	909	909	909	0
425	20241031	135600	78624364	909	909	909	909	0
426	20241031	135500	78624364	909	909	909	909	0
427	20241031	135400	78624364	909	909	909	909	0
428	20241031	135300	78624364	909	909	909	909	0
429	20241031	135200	78624364	909	909	909	909	1
430	20241031	135100	78623455	909	909	909	909	0
431	20241031	135000	78623455	909	909	909	909	0
432	20241031	134900	78623455	909	909	909	909	0
433	20241031	134800	78623455	909	909	909	909	0
434	20241031	134700	78623455	909	909	909	909	144
435	20241031	134600	78492559	908	908	908	908	0
436	20241031	134500	78492559	908	908	908	908	0
437	20241031	134400	78492559	908	908	908	908	44
438	20241031	134300	78452607	910	910	910	910	0
439	20241031	134200	78452607	910	910	910	910	236
440	20241031	134100	78237847	905	905	905	905	0
441	20241031	134000	78237847	905	905	905	905	0
442	20241031	133900	78237847	905	910	910	905	1163
443	20241031	133800	77183132	910	910	910	910	0
444	20241031	133700	77183132	910	910	910	910	0
445	20241031	133600	77183132	910	910	910	910	0
446	20241031	133500	77183132	910	910	910	910	1
447	20241031	133400	77182222	904	906	906	904	1663
448	20241031	133300	75675834	906	906	906	906	0
449	20241031	133200	75675834	906	906	906	906	0
450	20241031	133100	75675834	906	906	906	906	0
451	20241031	133000	75675834	906	906	906	906	180
452	20241031	132900	75512754	911	911	911	911	0
453	20241031	132800	75512754	911	911	911	911	0
454	20241031	132700	75512754	911	911	911	911	0
455	20241031	132600	75512754	911	911	911	911	0
456	20241031	132500	75512754	911	911	911	911	1
457	20241031	132400	75511843	906	906	906	906	404
458	20241031	132300	75145819	906	907	907	906	1000
459	20241031	132200	74239816	907	907	907	907	0
460	20241031	132100	74239816	907	907	907	907	0
461	20241031	132000	74239816	907	907	907	907	0
462	20241031	131900	74239816	907	907	907	907	0
463	20241031	131800	74239816	907	907	907	907	0
464	20241031	131700	74239816	907	907	907	907	826
465	20241031	131600	73490634	911	911	911	911	0
466	20241031	131500	73490634	911	911	911	911	2706
467	20241031	131400	71025468	911	911	911	911	0
468	20241031	131300	71025468	911	911	911	911	0
469	20241031	131200	71025468	911	911	911	907	1238
470	20241031	131100	69901350	911	911	911	911	1753
471	20241031	131000	68304367	907	907	907	907	400
472	20241031	130900	67941567	907	907	907	907	1670
473	20241031	130800	66426877	911	911	911	911	1000
474	20241031	130700	65515877	911	911	911	911	0
475	20241031	130600	65515877	911	911	911	911	0
476	20241031	130500	65515877	911	911	911	911	0
477	20241031	130400	65515877	911	909	911	907	3054
478	20241031	130300	62744100	911	911	911	911	1
479	20241031	130200	62743189	910	910	910	910	0
480	20241031	130100	62743189	910	910	910	910	554
481	20241031	130000	62239049	912	912	912	912	20
482	20241031	125900	62220809	912	912	912	912	0
483	20241031	125800	62220809	912	912	912	912	0
484	20241031	125700	62220809	912	912	912	912	1
485	20241031	125600	62219897	911	911	911	911	0
486	20241031	125500	62219897	911	910	911	910	650
487	20241031	125400	61627992	910	910	910	910	0
488	20241031	125300	61627992	910	910	910	910	4
489	20241031	125200	61624352	910	910	910	910	493
490	20241031	125100	61175722	910	910	910	910	0
491	20241031	125000	61175722	910	910	910	910	3
492	20241031	124900	61172992	912	912	912	912	247
493	20241031	124800	60947728	912	912	912	912	0
494	20241031	124700	60947728	912	912	912	912	1
495	20241031	124600	60946816	911	911	911	911	0
496	20241031	124500	60946816	911	911	911	911	154
497	20241031	124400	60806522	912	912	912	912	1
498	20241031	124300	60805610	912	912	912	912	0
499	20241031	124200	60805610	912	912	912	912	1
500	20241031	124100	60804698	910	910	910	910	0
501	20241031	124000	60804698	910	912	912	910	1132
502	20241031	123900	59774574	912	912	912	912	1
503	20241031	123800	59773662	911	911	911	911	723
504	20241031	123700	59115009	911	911	911	911	0
505	20241031	123600	59115009	911	911	911	911	0
506	20241031	123500	59115009	911	911	911	911	0
507	20241031	123400	59115009	911	911	911	911	1000
508	20241031	123300	58204009	911	911	911	911	0
509	20241031	123200	58204009	911	911	911	911	110
510	20241031	123100	58103799	912	912	912	912	1
511	20241031	123000	58102887	911	911	911	911	0
512	20241031	122900	58102887	911	911	911	911	0
513	20241031	122800	58102887	911	911	911	911	1
514	20241031	122700	58101976	912	912	912	912	0
515	20241031	122600	58101976	912	912	912	911	1114
516	20241031	122500	57086078	912	912	912	912	0
517	20241031	122400	57086078	912	912	912	912	0
518	20241031	122300	57086078	912	912	912	912	0
519	20241031	122200	57086078	912	912	912	912	0
520	20241031	122100	57086078	912	912	912	912	1
521	20241031	122000	57085166	911	911	911	911	0
522	20241031	121900	57085166	911	911	911	911	0
523	20241031	121800	57085166	911	911	911	911	0
524	20241031	121700	57085166	911	911	911	911	0
525	20241031	121600	57085166	911	911	911	911	600
526	20241031	121500	56538566	911	911	911	911	0
527	20241031	121400	56538566	911	911	911	911	900
528	20241031	121300	55718666	912	912	912	912	0
529	20241031	121200	55718666	912	912	912	912	1152
530	20241031	121100	54668042	912	912	912	912	0
531	20241031	121000	54668042	912	912	912	912	10
532	20241031	120900	54658922	911	911	911	911	0
533	20241031	120800	54658922	911	911	911	911	0
534	20241031	120700	54658922	911	911	911	911	250
535	20241031	120600	54431172	911	911	911	911	0
536	20241031	120500	54431172	911	911	911	911	0
537	20241031	120400	54431172	911	911	911	911	9
538	20241031	120300	54422973	912	912	912	912	0
539	20241031	120200	54422973	912	911	912	911	340
540	20241031	120100	54113232	911	911	911	911	0
541	20241031	120000	54113232	911	911	911	911	54
542	20241031	115900	54064038	911	911	911	911	0
543	20241031	115800	54064038	911	911	911	911	0
544	20241031	115700	54064038	911	911	911	911	30
545	20241031	115600	54036708	910	910	910	910	1
546	20241031	115500	54035798	911	911	911	911	1
547	20241031	115400	54034887	906	906	906	906	0
548	20241031	115300	54034887	906	906	906	906	0
549	20241031	115200	54034887	906	906	906	906	0
550	20241031	115100	54034887	906	906	906	906	0
551	20241031	115000	54034887	906	906	906	906	0
552	20241031	114900	54034887	906	906	906	906	0
553	20241031	114800	54034887	906	909	909	906	5000
554	20241031	114700	49497028	911	911	911	911	0
555	20241031	114600	49497028	911	911	911	911	0
556	20241031	114500	49497028	911	911	911	911	0
557	20241031	114400	49497028	911	911	911	911	3899
558	20241031	114300	45945039	911	911	911	911	0
559	20241031	114200	45945039	911	911	911	911	1500
560	20241031	114100	44578539	911	911	911	911	0
561	20241031	114000	44578539	911	911	911	911	0
562	20241031	113900	44578539	911	911	911	911	0
563	20241031	113800	44578539	911	911	911	911	0
564	20241031	113700	44578539	911	911	911	911	0
565	20241031	113600	44578539	911	911	911	911	0
566	20241031	113500	44578539	911	912	912	911	1831
567	20241031	113400	42910497	911	911	911	911	799
568	20241031	113300	42182608	911	911	911	911	0
569	20241031	113200	42182608	911	910	911	909	833
570	20241031	113100	41424409	912	912	912	912	0
571	20241031	113000	41424409	912	912	912	912	838
572	20241031	112900	40660153	912	912	912	912	0
573	20241031	112800	40660153	912	912	912	912	0
574	20241031	112700	40660153	912	912	912	912	0
575	20241031	112600	40660153	912	912	912	912	0
576	20241031	112500	40660153	912	912	912	912	0
577	20241031	112400	40660153	912	912	912	912	239
578	20241031	112300	40442185	912	912	912	912	0
579	20241031	112200	40442185	912	912	912	912	0
580	20241031	112100	40442185	912	912	912	912	0
581	20241031	112000	40442185	912	912	912	912	4
582	20241031	111900	40438537	911	911	911	911	145
583	20241031	111800	40306442	908	908	908	908	1
584	20241031	111700	40305534	908	908	908	908	0
585	20241031	111600	40305534	908	908	908	908	301
586	20241031	111500	40032226	908	908	908	908	0
587	20241031	111400	40032226	908	908	908	908	0
588	20241031	111300	40032226	908	908	908	908	0
589	20241031	111200	40032226	908	909	909	908	1654
590	20241031	111100	38529894	908	908	908	908	0
591	20241031	111000	38529894	908	908	908	908	0
592	20241031	110900	38529894	908	908	908	908	0
593	20241031	110800	38529894	908	908	908	908	0
594	20241031	110700	38529894	908	908	908	908	0
595	20241031	110600	38529894	908	910	910	908	611
596	20241031	110500	37975084	909	909	909	909	0
597	20241031	110400	37975084	909	909	909	909	0
598	20241031	110300	37975084	909	909	909	909	10
599	20241031	110200	37965994	908	908	908	908	0
600	20241031	110100	37965994	908	907	908	907	3844
601	20241031	110000	34479476	907	907	907	907	84
602	20241031	105900	34403288	906	906	906	906	0
603	20241031	105800	34403288	906	906	906	906	0
604	20241031	105700	34403288	906	906	906	906	0
605	20241031	105600	34403288	906	906	906	906	0
606	20241031	105500	34403288	906	906	906	906	0
607	20241031	105400	34403288	906	906	906	906	0
608	20241031	105300	34403288	906	906	906	906	0
609	20241031	105200	34403288	906	906	906	906	0
610	20241031	105100	34403288	906	906	906	906	0
611	20241031	105000	34403288	906	906	906	906	0
612	20241031	104900	34403288	906	906	906	906	0
613	20241031	104800	34403288	906	906	906	906	0
614	20241031	104700	34403288	906	906	906	906	0
615	20241031	104600	34403288	906	907	907	906	1696
616	20241031	104500	32866163	906	906	906	906	0
617	20241031	104400	32866163	906	906	906	906	40
618	20241031	104300	32829923	906	906	906	906	0
619	20241031	104200	32829923	906	906	906	906	0
620	20241031	104100	32829923	906	906	906	906	0
621	20241031	104000	32829923	906	906	906	906	0
622	20241031	103900	32829923	906	906	906	906	0
623	20241031	103800	32829923	906	906	906	906	0
624	20241031	103700	32829923	906	906	906	906	0
625	20241031	103600	32829923	906	906	906	906	50
626	20241031	103500	32784623	906	906	906	906	1
627	20241031	103400	32783717	906	906	906	906	0
628	20241031	103300	32783717	906	906	906	906	0
629	20241031	103200	32783717	906	906	906	906	0
630	20241031	103100	32783717	906	906	906	906	0
631	20241031	103000	32783717	906	906	906	906	0
632	20241031	102900	32783717	906	906	906	906	1003
633	20241031	102800	31874999	904	904	904	904	0
634	20241031	102700	31874999	904	904	904	904	0
635	20241031	102600	31874999	904	904	904	904	0
636	20241031	102500	31874999	904	904	904	904	0
637	20241031	102400	31874999	904	904	904	904	0
638	20241031	102300	31874999	904	904	904	904	0
639	20241031	102200	31874999	904	904	904	904	0
640	20241031	102100	31874999	904	904	904	904	3
641	20241031	102000	31872287	905	905	905	905	813
642	20241031	101900	31136522	905	905	905	905	0
643	20241031	101800	31136522	905	905	905	905	112
644	20241031	101700	31035162	905	905	905	905	5
645	20241031	101600	31030637	905	905	905	905	0
646	20241031	101500	31030637	905	905	905	905	0
647	20241031	101400	31030637	905	905	905	905	0
648	20241031	101300	31030637	905	905	905	905	0
649	20241031	101200	31030637	905	905	905	905	0
650	20241031	101100	31030637	905	905	905	905	498
651	20241031	101000	30579947	905	905	905	905	0
652	20241031	100900	30579947	905	905	905	905	500
653	20241031	100800	30127447	905	905	905	905	0
654	20241031	100700	30127447	905	905	905	905	20
655	20241031	100600	30109347	905	905	905	905	0
656	20241031	100500	30109347	905	905	905	904	12
657	20241031	100400	30098488	904	904	904	904	0
658	20241031	100300	30098488	904	904	904	904	0
659	20241031	100200	30098488	904	904	904	904	1
660	20241031	100100	30097584	905	905	905	905	1
661	20241031	100000	30096679	905	905	905	905	0
662	20241031	095900	30096679	905	905	905	905	0
663	20241031	095800	30096679	905	905	905	905	0
664	20241031	095700	30096679	905	905	905	905	0
665	20241031	095600	30096679	905	905	905	905	0
666	20241031	095500	30096679	905	906	906	905	20
667	20241031	095400	30078569	907	907	907	907	0
668	20241031	095300	30078569	907	907	907	907	0
669	20241031	095200	30078569	907	907	907	907	1
670	20241031	095100	30077662	903	903	903	903	1
671	20241031	095000	30076759	905	906	906	904	831
672	20241031	094900	29324704	907	907	907	907	0
673	20241031	094800	29324704	907	907	907	903	202
674	20241031	094700	29141494	907	907	907	907	200
675	20241031	094600	28960094	907	907	907	907	101
676	20241031	094500	28868487	907	907	907	907	0
677	20241031	094400	28868487	907	907	907	907	0
678	20241031	094300	28868487	907	907	907	907	2
679	20241031	094200	28866673	907	907	907	907	21
680	20241031	094100	28847626	907	907	907	907	17
681	20241031	094000	28832207	904	901	904	901	1351
682	20241031	093900	27611356	901	901	901	901	0
683	20241031	093800	27611356	901	901	901	901	322
684	20241031	093700	27321234	899	899	899	899	0
685	20241031	093600	27321234	899	902	902	899	4885
686	20241031	093500	22923362	902	902	902	902	4
687	20241031	093400	22919754	902	902	902	902	4
688	20241031	093300	22916146	902	902	902	902	4
689	20241031	093200	22912538	902	902	902	902	0
690	20241031	093100	22912538	902	902	902	902	4
691	20241031	093000	22908930	902	902	902	902	4
692	20241031	092900	22905322	902	903	903	902	1981
693	20241031	092800	21117427	903	903	903	903	2000
694	20241031	092700	19311427	903	903	903	903	4
695	20241031	092600	19307815	907	903	907	903	18
696	20241031	092500	19291505	903	903	903	903	0
697	20241031	092400	19291505	903	903	903	903	4
698	20241031	092300	19287893	902	904	904	902	1584
699	20241031	092200	17855978	904	904	904	904	4
700	20241031	092100	17852362	905	906	906	905	251
701	20241031	092000	17625076	906	906	906	906	5
702	20241031	091900	17620546	906	906	906	906	5
703	20241031	091800	17616016	907	907	908	907	421
704	20241031	091700	17234155	907	907	907	907	1
705	20241031	091600	17233248	907	908	908	907	2105
706	20241031	091500	15323261	909	908	914	908	1339
707	20241031	091400	14106045	908	908	908	908	5
708	20241031	091300	14101505	908	908	908	908	1
709	20241031	091200	14100597	908	908	908	908	5
710	20241031	091100	14096057	908	908	908	908	5
711	20241031	091000	14091517	908	908	908	908	55
712	20241031	090900	14041577	908	908	908	908	1
713	20241031	090800	14040669	908	908	908	908	5
714	20241031	090700	14036129	908	908	908	908	3005
715	20241031	090600	11307589	908	908	908	908	1
716	20241031	090500	11306681	908	907	912	907	1135
717	20241031	090400	10275822	907	910	910	907	7619
718	20241031	090300	3355170	910	910	910	910	5
719	20241031	090200	3350620	910	910	910	910	1
720	20241031	090100	3349710	910	910	910	910	5
721	20241031	090000	3345160	910	910	910	910	3676