KissMeData/293580/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	211200	68406405	975	975	975	975	4240
3	20241030	211100	68406405	975	975	975	975	0
4	20241030	211000	68406405	975	975	975	975	0
5	20241030	210900	68406405	975	975	975	975	0
6	20241030	210800	68406405	975	975	975	975	0
7	20241030	210700	68406405	975	975	975	975	0
8	20241030	210600	68406405	975	975	975	975	0
9	20241030	210500	68406405	975	975	975	975	0
10	20241030	210400	68406405	975	975	975	975	0
11	20241030	210300	68406405	975	975	975	975	0
12	20241030	210200	68406405	975	975	975	975	0
13	20241030	210100	68406405	975	975	975	975	0
14	20241030	210000	68406405	975	975	975	975	0
15	20241030	205900	68406405	975	975	975	975	0
16	20241030	205800	68406405	975	975	975	975	0
17	20241030	205700	68406405	975	975	975	975	0
18	20241030	205600	68406405	975	975	975	975	0
19	20241030	205500	68406405	975	975	975	975	0
20	20241030	205400	68406405	975	975	975	975	0
21	20241030	205300	68406405	975	975	975	975	0
22	20241030	205200	68406405	975	975	975	975	0
23	20241030	205100	68406405	975	975	975	975	0
24	20241030	205000	68406405	975	975	975	975	0
25	20241030	204900	68406405	975	975	975	975	0
26	20241030	204800	68406405	975	975	975	975	0
27	20241030	204700	68406405	975	975	975	975	0
28	20241030	204600	68406405	975	975	975	975	0
29	20241030	204500	68406405	975	975	975	975	0
30	20241030	204400	68406405	975	975	975	975	0
31	20241030	204300	68406405	975	975	975	975	0
32	20241030	204200	68406405	975	975	975	975	4240
33	20241030	204100	68406405	975	975	975	975	0
34	20241030	204000	68406405	975	975	975	975	0
35	20241030	203900	68406405	975	975	975	975	0
36	20241030	203800	68406405	975	975	975	975	0
37	20241030	203700	68406405	975	975	975	975	0
38	20241030	203600	68406405	975	975	975	975	0
39	20241030	203500	68406405	975	975	975	975	0
40	20241030	203400	68406405	975	975	975	975	0
41	20241030	203300	68406405	975	975	975	975	0
42	20241030	203200	68406405	975	975	975	975	0
43	20241030	203100	68406405	975	975	975	975	0
44	20241030	203000	68406405	975	975	975	975	0
45	20241030	202900	68406405	975	975	975	975	0
46	20241030	202800	68406405	975	975	975	975	0
47	20241030	202700	68406405	975	975	975	975	0
48	20241030	202600	68406405	975	975	975	975	0
49	20241030	202500	68406405	975	975	975	975	0
50	20241030	202400	68406405	975	975	975	975	0
51	20241030	202300	68406405	975	975	975	975	0
52	20241030	202200	68406405	975	975	975	975	0
53	20241030	202100	68406405	975	975	975	975	0
54	20241030	202000	68406405	975	975	975	975	0
55	20241030	201900	68406405	975	975	975	975	0
56	20241030	201800	68406405	975	975	975	975	0
57	20241030	201700	68406405	975	975	975	975	0
58	20241030	201600	68406405	975	975	975	975	0
59	20241030	201500	68406405	975	975	975	975	0
60	20241030	201400	68406405	975	975	975	975	0
61	20241030	201300	68406405	975	975	975	975	0
62	20241030	201200	68406405	975	975	975	975	4240
63	20241030	201100	68406405	975	975	975	975	0
64	20241030	201000	68406405	975	975	975	975	0
65	20241030	200900	68406405	975	975	975	975	0
66	20241030	200800	68406405	975	975	975	975	0
67	20241030	200700	68406405	975	975	975	975	0
68	20241030	200600	68406405	975	975	975	975	0
69	20241030	200500	68406405	975	975	975	975	0
70	20241030	200400	68406405	975	975	975	975	0
71	20241030	200300	68406405	975	975	975	975	0
72	20241030	200200	68406405	975	975	975	975	0
73	20241030	200100	68406405	975	975	975	975	0
74	20241030	200000	68406405	975	975	975	975	0
75	20241030	195900	68406405	975	975	975	975	0
76	20241030	195800	68406405	975	975	975	975	0
77	20241030	195700	68406405	975	975	975	975	0
78	20241030	195600	68406405	975	975	975	975	0
79	20241030	195500	68406405	975	975	975	975	0
80	20241030	195400	68406405	975	975	975	975	0
81	20241030	195300	68406405	975	975	975	975	0
82	20241030	195200	68406405	975	975	975	975	0
83	20241030	195100	68406405	975	975	975	975	0
84	20241030	195000	68406405	975	975	975	975	0
85	20241030	194900	68406405	975	975	975	975	0
86	20241030	194800	68406405	975	975	975	975	0
87	20241030	194700	68406405	975	975	975	975	0
88	20241030	194600	68406405	975	975	975	975	0
89	20241030	194500	68406405	975	975	975	975	0
90	20241030	194400	68406405	975	975	975	975	0
91	20241030	194300	68406405	975	975	975	975	0
92	20241030	194200	68406405	975	975	975	975	4240
93	20241030	194100	68406405	975	975	975	975	0
94	20241030	194000	68406405	975	975	975	975	0
95	20241030	193900	68406405	975	975	975	975	0
96	20241030	193800	68406405	975	975	975	975	0
97	20241030	193700	68406405	975	975	975	975	0
98	20241030	193600	68406405	975	975	975	975	0
99	20241030	193500	68406405	975	975	975	975	0
100	20241030	193400	68406405	975	975	975	975	0
101	20241030	193300	68406405	975	975	975	975	0
102	20241030	193200	68406405	975	975	975	975	0
103	20241030	193100	68406405	975	975	975	975	0
104	20241030	193000	68406405	975	975	975	975	0
105	20241030	192900	68406405	975	975	975	975	0
106	20241030	192800	68406405	975	975	975	975	0
107	20241030	192700	68406405	975	975	975	975	0
108	20241030	192600	68406405	975	975	975	975	0
109	20241030	192500	68406405	975	975	975	975	0
110	20241030	192400	68406405	975	975	975	975	0
111	20241030	192300	68406405	975	975	975	975	0
112	20241030	192200	68406405	975	975	975	975	0
113	20241030	192100	68406405	975	975	975	975	0
114	20241030	192000	68406405	975	975	975	975	0
115	20241030	191900	68406405	975	975	975	975	0
116	20241030	191800	68406405	975	975	975	975	0
117	20241030	191700	68406405	975	975	975	975	0
118	20241030	191600	68406405	975	975	975	975	0
119	20241030	191500	68406405	975	975	975	975	0
120	20241030	191400	68406405	975	975	975	975	0
121	20241030	191300	68406405	975	975	975	975	0
122	20241030	191200	68406405	975	975	975	975	4240
123	20241030	191100	68406405	975	975	975	975	0
124	20241030	191000	68406405	975	975	975	975	0
125	20241030	190900	68406405	975	975	975	975	0
126	20241030	190800	68406405	975	975	975	975	0
127	20241030	190700	68406405	975	975	975	975	0
128	20241030	190600	68406405	975	975	975	975	0
129	20241030	190500	68406405	975	975	975	975	0
130	20241030	190400	68406405	975	975	975	975	0
131	20241030	190300	68406405	975	975	975	975	0
132	20241030	190200	68406405	975	975	975	975	0
133	20241030	190100	68406405	975	975	975	975	0
134	20241030	190000	68406405	975	975	975	975	0
135	20241030	185900	68406405	975	975	975	975	0
136	20241030	185800	68406405	975	975	975	975	0
137	20241030	185700	68406405	975	975	975	975	0
138	20241030	185600	68406405	975	975	975	975	0
139	20241030	185500	68406405	975	975	975	975	0
140	20241030	185400	68406405	975	975	975	975	0
141	20241030	185300	68406405	975	975	975	975	0
142	20241030	185200	68406405	975	975	975	975	0
143	20241030	185100	68406405	975	975	975	975	0
144	20241030	185000	68406405	975	975	975	975	0
145	20241030	184900	68406405	975	975	975	975	0
146	20241030	184800	68406405	975	975	975	975	0
147	20241030	184700	68406405	975	975	975	975	0
148	20241030	184600	68406405	975	975	975	975	0
149	20241030	184500	68406405	975	975	975	975	0
150	20241030	184400	68406405	975	975	975	975	0
151	20241030	184300	68406405	975	975	975	975	0
152	20241030	184200	68406405	975	975	975	975	4240
153	20241030	184100	68406405	975	975	975	975	0
154	20241030	184000	68406405	975	975	975	975	0
155	20241030	183900	68406405	975	975	975	975	0
156	20241030	183800	68406405	975	975	975	975	0
157	20241030	183700	68406405	975	975	975	975	0
158	20241030	183600	68406405	975	975	975	975	0
159	20241030	183500	68406405	975	975	975	975	0
160	20241030	183400	68406405	975	975	975	975	0
161	20241030	183300	68406405	975	975	975	975	0
162	20241030	183200	68406405	975	975	975	975	0
163	20241030	183100	68406405	975	975	975	975	0
164	20241030	183000	68406405	975	975	975	975	0
165	20241030	182900	68406405	975	975	975	975	0
166	20241030	182800	68406405	975	975	975	975	0
167	20241030	182700	68406405	975	975	975	975	0
168	20241030	182600	68406405	975	975	975	975	0
169	20241030	182500	68406405	975	975	975	975	0
170	20241030	182400	68406405	975	975	975	975	0
171	20241030	182300	68406405	975	975	975	975	0
172	20241030	182200	68406405	975	975	975	975	0
173	20241030	182100	68406405	975	975	975	975	0
174	20241030	182000	68406405	975	975	975	975	0
175	20241030	181900	68406405	975	975	975	975	0
176	20241030	181800	68406405	975	975	975	975	0
177	20241030	181700	68406405	975	975	975	975	0
178	20241030	181600	68406405	975	975	975	975	0
179	20241030	181500	68406405	975	975	975	975	0
180	20241030	181400	68406405	975	975	975	975	0
181	20241030	181300	68406405	975	975	975	975	0
182	20241030	181200	68406405	975	975	975	975	4240
183	20241030	181100	68406405	975	975	975	975	0
184	20241030	181000	68406405	975	975	975	975	0
185	20241030	180900	68406405	975	975	975	975	0
186	20241030	180800	68406405	975	975	975	975	0
187	20241030	180700	68406405	975	975	975	975	0
188	20241030	180600	68406405	975	975	975	975	0
189	20241030	180500	68406405	975	975	975	975	0
190	20241030	180400	68406405	975	975	975	975	0
191	20241030	180300	68406405	975	975	975	975	0
192	20241030	180200	68406405	975	975	975	975	0
193	20241030	180100	68406405	975	975	975	975	0
194	20241030	180000	68406405	975	975	975	975	0
195	20241030	175900	68406405	975	975	975	975	0
196	20241030	175800	68406405	975	975	975	975	0
197	20241030	175700	68406405	975	975	975	975	0
198	20241030	175600	68406405	975	975	975	975	0
199	20241030	175500	68406405	975	975	975	975	0
200	20241030	175400	68406405	975	975	975	975	0
201	20241030	175300	68406405	975	975	975	975	0
202	20241030	175200	68406405	975	975	975	975	0
203	20241030	175100	68406405	975	975	975	975	0
204	20241030	175000	68406405	975	975	975	975	0
205	20241030	174900	68406405	975	975	975	975	0
206	20241030	174800	68406405	975	975	975	975	0
207	20241030	174700	68406405	975	975	975	975	0
208	20241030	174600	68406405	975	975	975	975	0
209	20241030	174500	68406405	975	975	975	975	0
210	20241030	174400	68406405	975	975	975	975	0
211	20241030	174300	68406405	975	975	975	975	0
212	20241030	174200	68406405	975	975	975	975	4240
213	20241030	174100	68406405	975	975	975	975	0
214	20241030	174000	68406405	975	975	975	975	0
215	20241030	173900	68406405	975	975	975	975	0
216	20241030	173800	68406405	975	975	975	975	0
217	20241030	173700	68406405	975	975	975	975	0
218	20241030	173600	68406405	975	975	975	975	0
219	20241030	173500	68406405	975	975	975	975	0
220	20241030	173400	68406405	975	975	975	975	0
221	20241030	173300	68406405	975	975	975	975	0
222	20241030	173200	68406405	975	975	975	975	0
223	20241030	173100	68406405	975	975	975	975	0
224	20241030	173000	68406405	975	975	975	975	0
225	20241030	172900	68406405	975	975	975	975	0
226	20241030	172800	68406405	975	975	975	975	0
227	20241030	172700	68406405	975	975	975	975	0
228	20241030	172600	68406405	975	975	975	975	0
229	20241030	172500	68406405	975	975	975	975	0
230	20241030	172400	68406405	975	975	975	975	0
231	20241030	172300	68406405	975	975	975	975	0
232	20241030	172200	68406405	975	975	975	975	0
233	20241030	172100	68406405	975	975	975	975	0
234	20241030	172000	68406405	975	975	975	975	0
235	20241030	171900	68406405	975	975	975	975	0
236	20241030	171800	68406405	975	975	975	975	0
237	20241030	171700	68406405	975	975	975	975	0
238	20241030	171600	68406405	975	975	975	975	0
239	20241030	171500	68406405	975	975	975	975	0
240	20241030	171400	68406405	975	975	975	975	0
241	20241030	171300	68406405	975	975	975	975	0
242	20241030	171200	68406405	975	975	975	975	4240
243	20241030	171100	68406405	975	975	975	975	0
244	20241030	171000	68406405	975	975	975	975	0
245	20241030	170900	68406405	975	975	975	975	0
246	20241030	170800	68406405	975	975	975	975	0
247	20241030	170700	68406405	975	975	975	975	0
248	20241030	170600	68406405	975	975	975	975	0
249	20241030	170500	68406405	975	975	975	975	0
250	20241030	170400	68406405	975	975	975	975	0
251	20241030	170300	68406405	975	975	975	975	0
252	20241030	170200	68406405	975	975	975	975	0
253	20241030	170100	68406405	975	975	975	975	0
254	20241030	170000	68406405	975	975	975	975	0
255	20241030	165900	68406405	975	975	975	975	0
256	20241030	165800	68406405	975	975	975	975	0
257	20241030	165700	68406405	975	975	975	975	0
258	20241030	165600	68406405	975	975	975	975	0
259	20241030	165500	68406405	975	975	975	975	0
260	20241030	165400	68406405	975	975	975	975	0
261	20241030	165300	68406405	975	975	975	975	0
262	20241030	165200	68406405	975	975	975	975	0
263	20241030	165100	68406405	975	975	975	975	0
264	20241030	165000	68406405	975	975	975	975	0
265	20241030	164900	68406405	975	975	975	975	0
266	20241030	164800	68406405	975	975	975	975	0
267	20241030	164700	68406405	975	975	975	975	0
268	20241030	164600	68406405	975	975	975	975	0
269	20241030	164500	68406405	975	975	975	975	0
270	20241030	164400	68406405	975	975	975	975	0
271	20241030	164300	68406405	975	975	975	975	0
272	20241030	164200	68406405	975	975	975	975	4240
273	20241030	164100	68406405	975	975	975	975	0
274	20241030	164000	68406405	975	975	975	975	0
275	20241030	163900	68406405	975	975	975	975	0
276	20241030	163800	68406405	975	975	975	975	0
277	20241030	163700	68406405	975	975	975	975	0
278	20241030	163600	68406405	975	975	975	975	0
279	20241030	163500	68406405	975	975	975	975	0
280	20241030	163400	68406405	975	975	975	975	0
281	20241030	163300	68406405	975	975	975	975	0
282	20241030	163200	68406405	975	975	975	975	0
283	20241030	163100	68406405	975	975	975	975	0
284	20241030	163000	68406405	975	975	975	975	0
285	20241030	162900	68406405	975	975	975	975	0
286	20241030	162800	68406405	975	975	975	975	0
287	20241030	162700	68406405	975	975	975	975	0
288	20241030	162600	68406405	975	975	975	975	0
289	20241030	162500	68406405	975	975	975	975	0
290	20241030	162400	68406405	975	975	975	975	0
291	20241030	162300	68406405	975	975	975	975	0
292	20241030	162200	68406405	975	975	975	975	0
293	20241030	162100	68406405	975	975	975	975	0
294	20241030	162000	68406405	975	975	975	975	0
295	20241030	161900	68406405	975	975	975	975	0
296	20241030	161800	68406405	975	975	975	975	0
297	20241030	161700	68406405	975	975	975	975	0
298	20241030	161600	68406405	975	975	975	975	0
299	20241030	161500	68406405	975	975	975	975	0
300	20241030	161400	68406405	975	975	975	975	0
301	20241030	161300	68406405	975	975	975	975	0
302	20241030	161200	68406405	975	975	975	975	4240
303	20241030	161100	68406405	975	975	975	975	0
304	20241030	161000	68406405	975	975	975	975	0
305	20241030	160900	68406405	975	975	975	975	0
306	20241030	160800	68406405	975	975	975	975	0
307	20241030	160700	68406405	975	975	975	975	0
308	20241030	160600	68406405	975	975	975	975	0
309	20241030	160500	68406405	975	975	975	975	0
310	20241030	160400	68406405	975	975	975	975	0
311	20241030	160300	68406405	975	975	975	975	0
312	20241030	160200	68406405	975	975	975	975	0
313	20241030	160100	68406405	975	975	975	975	0
314	20241030	160000	68406405	975	975	975	975	0
315	20241030	155900	68406405	975	975	975	975	0
316	20241030	155800	68406405	975	975	975	975	0
317	20241030	155700	68406405	975	975	975	975	0
318	20241030	155600	68406405	975	975	975	975	0
319	20241030	155500	68406405	975	975	975	975	0
320	20241030	155400	68406405	975	975	975	975	0
321	20241030	155300	68406405	975	975	975	975	0
322	20241030	155200	68406405	975	975	975	975	0
323	20241030	155100	68406405	975	975	975	975	0
324	20241030	155000	68406405	975	975	975	975	0
325	20241030	154900	68406405	975	975	975	975	0
326	20241030	154800	68406405	975	975	975	975	0
327	20241030	154700	68406405	975	975	975	975	0
328	20241030	154600	68406405	975	975	975	975	0
329	20241030	154500	68406405	975	975	975	975	0
330	20241030	154400	68406405	975	975	975	975	0
331	20241030	154300	68406405	975	975	975	975	0
332	20241030	154200	68406405	975	975	975	975	4240
333	20241030	154100	68406405	975	975	975	975	0
334	20241030	154000	68406405	975	975	975	975	0
335	20241030	153900	68406405	975	975	975	975	0
336	20241030	153800	68406405	975	975	975	975	0
337	20241030	153700	68406405	975	975	975	975	0
338	20241030	153600	68406405	975	975	975	975	0
339	20241030	153500	68406405	975	975	975	975	0
340	20241030	153400	68406405	975	975	975	975	0
341	20241030	153300	68406405	975	975	975	975	0
342	20241030	153200	68406405	975	975	975	975	0
343	20241030	153100	68406405	975	975	975	975	0
344	20241030	153000	68406405	975	975	975	975	4240
345	20241030	152900	64272405	973	973	973	973	0
346	20241030	152800	64272405	973	973	973	973	0
347	20241030	152700	64272405	973	973	973	973	0
348	20241030	152600	64272405	973	973	973	973	0
349	20241030	152500	64272405	973	973	973	973	0
350	20241030	152400	64272405	973	973	973	973	0
351	20241030	152300	64272405	973	973	973	973	0
352	20241030	152200	64272405	973	973	973	973	0
353	20241030	152100	64272405	973	973	973	973	0
354	20241030	152000	64272405	973	973	973	973	0
355	20241030	151900	64272405	973	971	973	971	266
356	20241030	151800	64013990	964	964	964	964	0
357	20241030	151700	64013990	964	970	971	964	1160
358	20241030	151600	62890143	970	970	970	970	1246
359	20241030	151500	61681523	971	971	971	971	1
360	20241030	151400	61680552	965	967	967	965	5957
361	20241030	151300	55931539	968	968	968	967	70
362	20241030	151200	55863782	968	968	968	968	500
363	20241030	151100	55379782	969	969	969	969	1
364	20241030	151000	55378813	968	969	969	968	376
365	20241030	150900	55014503	972	972	972	972	0
366	20241030	150800	55014503	972	972	972	972	0
367	20241030	150700	55014503	972	972	972	972	0
368	20241030	150600	55014503	972	972	972	972	0
369	20241030	150500	55014503	972	972	972	972	0
370	20241030	150400	55014503	972	972	972	972	0
371	20241030	150300	55014503	972	972	972	972	0
372	20241030	150200	55014503	972	972	972	972	1
373	20241030	150100	55013531	972	972	972	972	0
374	20241030	150000	55013531	972	972	972	972	1
375	20241030	145900	55012559	972	972	972	972	0
376	20241030	145800	55012559	972	972	972	972	0
377	20241030	145700	55012559	972	972	972	972	0
378	20241030	145600	55012559	972	972	972	972	1
379	20241030	145500	55011587	972	972	972	972	0
380	20241030	145400	55011587	972	972	972	972	0
381	20241030	145300	55011587	972	972	972	972	0
382	20241030	145200	55011587	972	972	972	972	1
383	20241030	145100	55010615	971	971	971	971	0
384	20241030	145000	55010615	971	971	971	971	0
385	20241030	144900	55010615	971	971	971	971	0
386	20241030	144800	55010615	971	971	971	971	0
387	20241030	144700	55010615	971	971	971	971	0
388	20241030	144600	55010615	971	971	971	971	0
389	20241030	144500	55010615	971	971	971	971	0
390	20241030	144400	55010615	971	971	971	971	0
391	20241030	144300	55010615	971	971	971	971	0
392	20241030	144200	55010615	971	971	971	971	1
393	20241030	144100	55009644	972	972	972	972	0
394	20241030	144000	55009644	972	972	972	972	0
395	20241030	143900	55009644	972	972	972	972	0
396	20241030	143800	55009644	972	972	972	972	0
397	20241030	143700	55009644	972	972	972	972	0
398	20241030	143600	55009644	972	972	972	972	0
399	20241030	143500	55009644	972	972	972	972	0
400	20241030	143400	55009644	972	972	972	972	0
401	20241030	143300	55009644	972	972	972	972	0
402	20241030	143200	55009644	972	972	972	972	0
403	20241030	143100	55009644	972	972	972	972	0
404	20241030	143000	55009644	972	972	972	972	0
405	20241030	142900	55009644	972	972	972	972	0
406	20241030	142800	55009644	972	972	972	972	0
407	20241030	142700	55009644	972	972	972	972	0
408	20241030	142600	55009644	972	972	972	972	0
409	20241030	142500	55009644	972	972	972	972	0
410	20241030	142400	55009644	972	972	972	972	0
411	20241030	142300	55009644	972	972	972	972	0
412	20241030	142200	55009644	972	972	972	972	0
413	20241030	142100	55009644	972	972	972	972	0
414	20241030	142000	55009644	972	972	972	972	0
415	20241030	141900	55009644	972	972	972	972	0
416	20241030	141800	55009644	972	972	972	972	0
417	20241030	141700	55009644	972	972	972	972	0
418	20241030	141600	55009644	972	972	972	972	0
419	20241030	141500	55009644	972	972	972	972	0
420	20241030	141400	55009644	972	972	972	972	0
421	20241030	141300	55009644	972	972	972	972	0
422	20241030	141200	55009644	972	972	972	972	0
423	20241030	141100	55009644	972	972	972	972	0
424	20241030	141000	55009644	972	972	972	972	0
425	20241030	140900	55009644	972	972	972	972	0
426	20241030	140800	55009644	972	972	972	972	0
427	20241030	140700	55009644	972	972	972	972	0
428	20241030	140600	55009644	972	972	972	972	0
429	20241030	140500	55009644	972	972	972	972	0
430	20241030	140400	55009644	972	972	972	972	0
431	20241030	140300	55009644	972	972	972	972	0
432	20241030	140200	55009644	972	972	972	972	0
433	20241030	140100	55009644	972	972	972	972	0
434	20241030	140000	55009644	972	972	972	972	0
435	20241030	135900	55009644	972	972	972	972	0
436	20241030	135800	55009644	972	972	972	972	0
437	20241030	135700	55009644	972	972	972	972	0
438	20241030	135600	55009644	972	972	972	972	0
439	20241030	135500	55009644	972	972	972	972	1
440	20241030	135400	55008672	966	966	966	966	10
441	20241030	135300	54999012	972	972	972	972	0
442	20241030	135200	54999012	972	972	972	972	1
443	20241030	135100	54998040	966	966	966	966	0
444	20241030	135000	54998040	966	966	966	966	0
445	20241030	134900	54998040	966	966	966	966	0
446	20241030	134800	54998040	966	966	966	966	0
447	20241030	134700	54998040	966	966	966	966	23
448	20241030	134600	54975822	965	965	965	965	0
449	20241030	134500	54975822	965	965	965	965	0
450	20241030	134400	54975822	965	965	965	965	0
451	20241030	134300	54975822	965	965	965	965	0
452	20241030	134200	54975822	965	965	965	965	0
453	20241030	134100	54975822	965	965	965	965	283
454	20241030	134000	54702727	974	974	974	974	0
455	20241030	133900	54702727	974	974	974	974	0
456	20241030	133800	54702727	974	974	974	974	0
457	20241030	133700	54702727	974	974	974	974	0
458	20241030	133600	54702727	974	974	974	974	0
459	20241030	133500	54702727	974	974	974	974	0
460	20241030	133400	54702727	974	974	974	974	0
461	20241030	133300	54702727	974	974	974	974	0
462	20241030	133200	54702727	974	974	974	974	0
463	20241030	133100	54702727	974	974	974	974	0
464	20241030	133000	54702727	974	974	974	974	0
465	20241030	132900	54702727	974	974	974	974	0
466	20241030	132800	54702727	974	974	974	974	0
467	20241030	132700	54702727	974	974	974	974	0
468	20241030	132600	54702727	974	974	974	974	0
469	20241030	132500	54702727	974	974	974	974	0
470	20241030	132400	54702727	974	974	974	974	0
471	20241030	132300	54702727	974	974	974	974	1
472	20241030	132200	54701753	965	965	965	965	136
473	20241030	132100	54570513	965	967	974	965	2377
474	20241030	132000	52276289	974	974	974	974	1
475	20241030	131900	52275315	967	969	969	967	3000
476	20241030	131800	49373103	975	975	975	975	0
477	20241030	131700	49373103	975	975	975	975	1
478	20241030	131600	49372128	975	973	975	973	1524
479	20241030	131500	47888050	969	969	969	969	0
480	20241030	131400	47888050	969	969	969	969	0
481	20241030	131300	47888050	969	969	969	969	6
482	20241030	131200	47882236	969	969	969	969	0
483	20241030	131100	47882236	969	969	969	969	244
484	20241030	131000	47645800	975	975	975	975	0
485	20241030	130900	47645800	975	975	975	975	0
486	20241030	130800	47645800	975	975	975	975	0
487	20241030	130700	47645800	975	975	975	975	0
488	20241030	130600	47645800	975	975	975	975	0
489	20241030	130500	47645800	975	975	975	975	0
490	20241030	130400	47645800	975	975	975	975	0
491	20241030	130300	47645800	975	975	975	975	0
492	20241030	130200	47645800	975	975	975	975	0
493	20241030	130100	47645800	975	975	975	975	0
494	20241030	130000	47645800	975	974	975	974	35
495	20241030	125900	47611705	974	974	974	974	0
496	20241030	125800	47611705	974	974	974	974	0
497	20241030	125700	47611705	974	974	974	974	0
498	20241030	125600	47611705	974	974	974	974	0
499	20241030	125500	47611705	974	974	974	974	0
500	20241030	125400	47611705	974	974	974	974	0
501	20241030	125300	47611705	974	974	974	974	0
502	20241030	125200	47611705	974	974	974	974	0
503	20241030	125100	47611705	974	974	974	974	0
504	20241030	125000	47611705	974	974	974	974	0
505	20241030	124900	47611705	974	974	974	974	0
506	20241030	124800	47611705	974	974	974	974	7
507	20241030	124700	47604887	974	974	974	974	0
508	20241030	124600	47604887	974	974	974	974	100
509	20241030	124500	47507487	975	975	975	975	0
510	20241030	124400	47507487	975	975	975	975	0
511	20241030	124300	47507487	975	975	975	975	0
512	20241030	124200	47507487	975	975	975	975	0
513	20241030	124100	47507487	975	975	975	975	0
514	20241030	124000	47507487	975	975	975	975	0
515	20241030	123900	47507487	975	975	975	975	1
516	20241030	123800	47506512	975	975	975	975	0
517	20241030	123700	47506512	975	975	975	975	0
518	20241030	123600	47506512	975	975	975	975	0
519	20241030	123500	47506512	975	975	975	975	0
520	20241030	123400	47506512	975	975	975	975	1
521	20241030	123300	47505537	975	975	975	975	0
522	20241030	123200	47505537	975	975	975	975	0
523	20241030	123100	47505537	975	975	975	975	2
524	20241030	123000	47503587	975	975	975	975	0
525	20241030	122900	47503587	975	975	975	975	0
526	20241030	122800	47503587	975	975	975	975	1
527	20241030	122700	47502612	969	969	969	969	0
528	20241030	122600	47502612	969	969	969	969	0
529	20241030	122500	47502612	969	969	969	969	30
530	20241030	122400	47473542	969	969	969	969	1970
531	20241030	122300	45564612	975	975	975	975	0
532	20241030	122200	45564612	975	975	975	975	0
533	20241030	122100	45564612	975	975	975	975	0
534	20241030	122000	45564612	975	975	975	975	0
535	20241030	121900	45564612	975	975	975	975	1
536	20241030	121800	45563637	975	975	975	975	0
537	20241030	121700	45563637	975	975	975	975	76
538	20241030	121600	45489537	975	975	975	975	0
539	20241030	121500	45489537	975	975	975	975	0
540	20241030	121400	45489537	975	974	975	974	26
541	20241030	121300	45464212	975	975	975	975	0
542	20241030	121200	45464212	975	975	975	975	0
543	20241030	121100	45464212	975	975	975	975	0
544	20241030	121000	45464212	975	975	975	975	0
545	20241030	120900	45464212	975	975	975	975	0
546	20241030	120800	45464212	975	975	975	975	0
547	20241030	120700	45464212	975	975	975	975	1
548	20241030	120600	45463237	969	969	969	969	1514
549	20241030	120500	43996171	969	970	970	969	1258
550	20241030	120400	42776483	975	975	975	975	0
551	20241030	120300	42776483	975	975	975	975	4104
552	20241030	120200	38775083	975	975	975	975	20
553	20241030	120100	38755583	975	975	975	975	0
554	20241030	120000	38755583	975	975	975	975	0
555	20241030	115900	38755583	975	975	975	975	0
556	20241030	115800	38755583	975	975	975	975	0
557	20241030	115700	38755583	975	975	975	975	0
558	20241030	115600	38755583	975	975	975	975	0
559	20241030	115500	38755583	975	975	975	975	0
560	20241030	115400	38755583	975	975	975	975	0
561	20241030	115300	38755583	975	971	975	971	108
562	20241030	115200	38650695	971	971	971	971	238
563	20241030	115100	38419597	975	975	975	975	0
564	20241030	115000	38419597	975	975	975	975	0
565	20241030	114900	38419597	975	975	975	975	0
566	20241030	114800	38419597	975	975	975	975	0
567	20241030	114700	38419597	975	975	975	975	0
568	20241030	114600	38419597	975	975	975	975	0
569	20241030	114500	38419597	975	975	975	975	0
570	20241030	114400	38419597	975	975	975	975	389
571	20241030	114300	38040322	975	975	975	975	0
572	20241030	114200	38040322	975	975	975	975	1000
573	20241030	114100	37065322	975	975	975	975	0
574	20241030	114000	37065322	975	975	975	975	0
575	20241030	113900	37065322	975	975	975	975	0
576	20241030	113800	37065322	975	975	975	975	0
577	20241030	113700	37065322	975	975	975	975	1
578	20241030	113600	37064347	975	975	975	975	0
579	20241030	113500	37064347	975	975	975	975	0
580	20241030	113400	37064347	975	975	975	975	0
581	20241030	113300	37064347	975	975	975	975	0
582	20241030	113200	37064347	975	975	975	975	0
583	20241030	113100	37064347	975	975	975	975	0
584	20241030	113000	37064347	975	975	975	975	1
585	20241030	112900	37063372	975	975	975	975	0
586	20241030	112800	37063372	975	975	975	975	200
587	20241030	112700	36868372	975	975	975	975	0
588	20241030	112600	36868372	975	975	975	975	0
589	20241030	112500	36868372	975	975	975	975	0
590	20241030	112400	36868372	975	975	975	975	0
591	20241030	112300	36868372	975	975	975	975	0
592	20241030	112200	36868372	975	975	975	975	0
593	20241030	112100	36868372	975	975	975	975	0
594	20241030	112000	36868372	975	975	975	975	0
595	20241030	111900	36868372	975	975	975	975	0
596	20241030	111800	36868372	975	975	975	975	0
597	20241030	111700	36868372	975	975	975	975	0
598	20241030	111600	36868372	975	975	975	975	0
599	20241030	111500	36868372	975	975	975	975	0
600	20241030	111400	36868372	975	975	975	975	0
601	20241030	111300	36868372	975	975	975	975	0
602	20241030	111200	36868372	975	975	975	975	0
603	20241030	111100	36868372	975	975	975	975	0
604	20241030	111000	36868372	975	975	975	975	4
605	20241030	110900	36864472	975	975	975	975	0
606	20241030	110800	36864472	975	975	975	975	0
607	20241030	110700	36864472	975	975	975	975	23
608	20241030	110600	36842047	975	975	975	975	500
609	20241030	110500	36354547	971	971	971	971	0
610	20241030	110400	36354547	971	971	971	971	0
611	20241030	110300	36354547	971	972	972	971	299
612	20241030	110200	36064181	975	975	975	975	0
613	20241030	110100	36064181	975	975	975	975	4
614	20241030	110000	36060281	975	975	975	975	0
615	20241030	105900	36060281	975	975	975	975	0
616	20241030	105800	36060281	975	975	975	975	0
617	20241030	105700	36060281	975	975	975	975	0
618	20241030	105600	36060281	975	975	975	975	960
619	20241030	105500	35124281	975	975	975	975	0
620	20241030	105400	35124281	975	975	975	975	0
621	20241030	105300	35124281	975	975	975	975	0
622	20241030	105200	35124281	975	975	975	975	0
623	20241030	105100	35124281	975	975	975	975	0
624	20241030	105000	35124281	975	974	975	974	65
625	20241030	104900	35060966	975	975	975	975	0
626	20241030	104800	35060966	975	975	975	975	0
627	20241030	104700	35060966	975	975	975	975	0
628	20241030	104600	35060966	975	975	975	975	0
629	20241030	104500	35060966	975	975	975	975	0
630	20241030	104400	35060966	975	975	975	975	0
631	20241030	104300	35060966	975	975	975	975	0
632	20241030	104200	35060966	975	975	975	975	0
633	20241030	104100	35060966	975	975	975	975	0
634	20241030	104000	35060966	975	975	975	975	0
635	20241030	103900	35060966	975	975	975	975	0
636	20241030	103800	35060966	975	975	975	975	0
637	20241030	103700	35060966	975	975	975	975	0
638	20241030	103600	35060966	975	975	975	975	0
639	20241030	103500	35060966	975	975	975	975	0
640	20241030	103400	35060966	975	975	975	975	0
641	20241030	103300	35060966	975	975	975	975	1
642	20241030	103200	35059991	971	971	971	971	0
643	20241030	103100	35059991	971	971	971	971	0
644	20241030	103000	35059991	971	971	971	971	0
645	20241030	102900	35059991	971	971	971	971	0
646	20241030	102800	35059991	971	972	972	971	300
647	20241030	102700	34768686	975	975	975	975	1
648	20241030	102600	34767711	976	976	976	976	0
649	20241030	102500	34767711	976	975	976	975	15
650	20241030	102400	34753084	975	975	975	975	787
651	20241030	102300	33985759	976	975	976	975	2073
652	20241030	102200	31962584	977	977	977	977	0
653	20241030	102100	31962584	977	977	977	977	0
654	20241030	102000	31962584	977	977	977	977	0
655	20241030	101900	31962584	977	977	977	977	0
656	20241030	101800	31962584	977	977	977	977	0
657	20241030	101700	31962584	977	977	977	977	0
658	20241030	101600	31962584	977	977	977	977	1
659	20241030	101500	31961607	972	972	972	972	0
660	20241030	101400	31961607	972	972	972	972	0
661	20241030	101300	31961607	972	972	972	972	4
662	20241030	101200	31957719	977	977	977	977	0
663	20241030	101100	31957719	977	977	977	977	0
664	20241030	101000	31957719	977	977	977	977	0
665	20241030	100900	31957719	977	977	977	977	0
666	20241030	100800	31957719	977	977	977	977	0
667	20241030	100700	31957719	977	977	977	977	0
668	20241030	100600	31957719	977	977	977	977	0
669	20241030	100500	31957719	977	977	977	977	0
670	20241030	100400	31957719	977	977	977	977	1
671	20241030	100300	31956742	977	971	977	970	5481
672	20241030	100200	26635520	971	971	971	971	1
673	20241030	100100	26634549	978	971	978	971	28
674	20241030	100000	26607204	979	979	979	979	0
675	20241030	095900	26607204	979	979	979	979	2004
676	20241030	095800	24645288	979	979	979	979	1500
677	20241030	095700	23176788	979	975	979	975	1161
678	20241030	095600	22041210	975	975	975	975	77
679	20241030	095500	21966135	975	975	975	975	0
680	20241030	095400	21966135	975	975	975	975	0
681	20241030	095300	21966135	975	975	975	975	2
682	20241030	095200	21964185	975	974	975	974	1247
683	20241030	095100	20749603	974	969	974	969	6845
684	20241030	095000	14095993	969	967	969	967	3001
685	20241030	094900	11194024	967	967	967	967	2000
686	20241030	094800	9260024	967	967	967	967	307
687	20241030	094700	8963155	967	967	967	967	1000
688	20241030	094600	7996155	967	967	967	967	0
689	20241030	094500	7996155	967	967	967	967	0
690	20241030	094400	7996155	967	970	970	967	5454
691	20241030	094300	2712256	970	970	970	970	110
692	20241030	094200	2605556	970	970	970	970	105
693	20241030	094100	2503706	969	969	969	968	509
694	20241030	094000	2010491	969	968	969	968	894
695	20241030	093900	1144599	968	968	968	968	490
696	20241030	093800	670279	968	968	968	968	0
697	20241030	093700	670279	968	968	968	968	1
698	20241030	093600	669311	968	968	968	968	0
699	20241030	093500	669311	968	968	968	968	0
700	20241030	093400	669311	968	968	968	968	1
701	20241030	093300	668343	968	968	968	968	0
702	20241030	093200	668343	968	968	968	968	0
703	20241030	093100	668343	968	968	968	968	0
704	20241030	093000	668343	968	968	968	968	0
705	20241030	092900	668343	968	968	968	968	0
706	20241030	092800	668343	968	968	968	968	0
707	20241030	092700	668343	968	968	968	968	0
708	20241030	092600	668343	968	968	968	968	310
709	20241030	092500	368263	968	968	968	968	0
710	20241030	092400	368263	968	968	968	968	0
711	20241030	092300	368263	968	961	968	961	3
712	20241030	092200	365367	968	968	968	968	0
713	20241030	092100	365367	968	968	968	968	0
714	20241030	092000	365367	968	968	968	968	0
715	20241030	091900	365367	968	968	968	968	0
716	20241030	091800	365367	968	968	968	968	0
717	20241030	091700	365367	968	968	968	968	0
718	20241030	091600	365367	968	967	968	967	13
719	20241030	091500	352795	969	969	969	969	0
720	20241030	091400	352795	969	969	969	969	0
721	20241030	091300	352795	969	969	969	969	0
722	20241030	091200	352795	969	969	969	969	0
723	20241030	091100	352795	969	969	969	969	0
724	20241030	091000	352795	969	969	969	969	0
725	20241030	090900	352795	969	960	969	959	81
726	20241030	090800	275084	969	969	969	969	0
727	20241030	090700	275084	969	969	969	969	3
728	20241030	090600	272177	969	969	969	969	0
729	20241030	090500	272177	969	966	969	966	10
730	20241030	090400	262491	957	959	959	957	121
731	20241030	090300	146616	970	970	970	970	0
732	20241030	090200	146616	970	970	970	970	0
733	20241030	090100	146616	970	970	970	970	0
734	20241030	090000	146616	970	958	970	958	153