KissMeData/184230/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	203600	125038552	504	504	504	504	1722
3	20241031	203500	125038552	504	504	504	504	0
4	20241031	203400	125038552	504	504	504	504	0
5	20241031	203300	125038552	504	504	504	504	0
6	20241031	203200	125038552	504	504	504	504	0
7	20241031	203100	125038552	504	504	504	504	0
8	20241031	203000	125038552	504	504	504	504	0
9	20241031	202900	125038552	504	504	504	504	0
10	20241031	202800	125038552	504	504	504	504	0
11	20241031	202700	125038552	504	504	504	504	0
12	20241031	202600	125038552	504	504	504	504	0
13	20241031	202500	125038552	504	504	504	504	0
14	20241031	202400	125038552	504	504	504	504	0
15	20241031	202300	125038552	504	504	504	504	0
16	20241031	202200	125038552	504	504	504	504	0
17	20241031	202100	125038552	504	504	504	504	0
18	20241031	202000	125038552	504	504	504	504	0
19	20241031	201900	125038552	504	504	504	504	0
20	20241031	201800	125038552	504	504	504	504	0
21	20241031	201700	125038552	504	504	504	504	0
22	20241031	201600	125038552	504	504	504	504	0
23	20241031	201500	125038552	504	504	504	504	0
24	20241031	201400	125038552	504	504	504	504	0
25	20241031	201300	125038552	504	504	504	504	0
26	20241031	201200	125038552	504	504	504	504	0
27	20241031	201100	125038552	504	504	504	504	0
28	20241031	201000	125038552	504	504	504	504	0
29	20241031	200900	125038552	504	504	504	504	0
30	20241031	200800	125038552	504	504	504	504	0
31	20241031	200700	125038552	504	504	504	504	0
32	20241031	200600	125038552	504	504	504	504	1722
33	20241031	200500	125038552	504	504	504	504	0
34	20241031	200400	125038552	504	504	504	504	0
35	20241031	200300	125038552	504	504	504	504	0
36	20241031	200200	125038552	504	504	504	504	0
37	20241031	200100	125038552	504	504	504	504	0
38	20241031	200000	125038552	504	504	504	504	0
39	20241031	195900	125038552	504	504	504	504	0
40	20241031	195800	125038552	504	504	504	504	0
41	20241031	195700	125038552	504	504	504	504	0
42	20241031	195600	125038552	504	504	504	504	0
43	20241031	195500	125038552	504	504	504	504	0
44	20241031	195400	125038552	504	504	504	504	0
45	20241031	195300	125038552	504	504	504	504	0
46	20241031	195200	125038552	504	504	504	504	0
47	20241031	195100	125038552	504	504	504	504	0
48	20241031	195000	125038552	504	504	504	504	0
49	20241031	194900	125038552	504	504	504	504	0
50	20241031	194800	125038552	504	504	504	504	0
51	20241031	194700	125038552	504	504	504	504	0
52	20241031	194600	125038552	504	504	504	504	0
53	20241031	194500	125038552	504	504	504	504	0
54	20241031	194400	125038552	504	504	504	504	0
55	20241031	194300	125038552	504	504	504	504	0
56	20241031	194200	125038552	504	504	504	504	0
57	20241031	194100	125038552	504	504	504	504	0
58	20241031	194000	125038552	504	504	504	504	0
59	20241031	193900	125038552	504	504	504	504	0
60	20241031	193800	125038552	504	504	504	504	0
61	20241031	193700	125038552	504	504	504	504	0
62	20241031	193600	125038552	504	504	504	504	1722
63	20241031	193500	125038552	504	504	504	504	0
64	20241031	193400	125038552	504	504	504	504	0
65	20241031	193300	125038552	504	504	504	504	0
66	20241031	193200	125038552	504	504	504	504	0
67	20241031	193100	125038552	504	504	504	504	0
68	20241031	193000	125038552	504	504	504	504	0
69	20241031	192900	125038552	504	504	504	504	0
70	20241031	192800	125038552	504	504	504	504	0
71	20241031	192700	125038552	504	504	504	504	0
72	20241031	192600	125038552	504	504	504	504	0
73	20241031	192500	125038552	504	504	504	504	0
74	20241031	192400	125038552	504	504	504	504	0
75	20241031	192300	125038552	504	504	504	504	0
76	20241031	192200	125038552	504	504	504	504	0
77	20241031	192100	125038552	504	504	504	504	0
78	20241031	192000	125038552	504	504	504	504	0
79	20241031	191900	125038552	504	504	504	504	0
80	20241031	191800	125038552	504	504	504	504	0
81	20241031	191700	125038552	504	504	504	504	0
82	20241031	191600	125038552	504	504	504	504	0
83	20241031	191500	125038552	504	504	504	504	0
84	20241031	191400	125038552	504	504	504	504	0
85	20241031	191300	125038552	504	504	504	504	0
86	20241031	191200	125038552	504	504	504	504	0
87	20241031	191100	125038552	504	504	504	504	0
88	20241031	191000	125038552	504	504	504	504	0
89	20241031	190900	125038552	504	504	504	504	0
90	20241031	190800	125038552	504	504	504	504	0
91	20241031	190700	125038552	504	504	504	504	0
92	20241031	190600	125038552	504	504	504	504	1722
93	20241031	190500	125038552	504	504	504	504	0
94	20241031	190400	125038552	504	504	504	504	0
95	20241031	190300	125038552	504	504	504	504	0
96	20241031	190200	125038552	504	504	504	504	0
97	20241031	190100	125038552	504	504	504	504	0
98	20241031	190000	125038552	504	504	504	504	0
99	20241031	185900	125038552	504	504	504	504	0
100	20241031	185800	125038552	504	504	504	504	0
101	20241031	185700	125038552	504	504	504	504	0
102	20241031	185600	125038552	504	504	504	504	0
103	20241031	185500	125038552	504	504	504	504	0
104	20241031	185400	125038552	504	504	504	504	0
105	20241031	185300	125038552	504	504	504	504	0
106	20241031	185200	125038552	504	504	504	504	0
107	20241031	185100	125038552	504	504	504	504	0
108	20241031	185000	125038552	504	504	504	504	0
109	20241031	184900	125038552	504	504	504	504	0
110	20241031	184800	125038552	504	504	504	504	0
111	20241031	184700	125038552	504	504	504	504	0
112	20241031	184600	125038552	504	504	504	504	0
113	20241031	184500	125038552	504	504	504	504	0
114	20241031	184400	125038552	504	504	504	504	0
115	20241031	184300	125038552	504	504	504	504	0
116	20241031	184200	125038552	504	504	504	504	0
117	20241031	184100	125038552	504	504	504	504	0
118	20241031	184000	125038552	504	504	504	504	0
119	20241031	183900	125038552	504	504	504	504	0
120	20241031	183800	125038552	504	504	504	504	0
121	20241031	183700	125038552	504	504	504	504	0
122	20241031	183600	125038552	504	504	504	504	1722
123	20241031	183500	125038552	504	504	504	504	0
124	20241031	183400	125038552	504	504	504	504	0
125	20241031	183300	125038552	504	504	504	504	0
126	20241031	183200	125038552	504	504	504	504	0
127	20241031	183100	125038552	504	504	504	504	0
128	20241031	183000	125038552	504	504	504	504	0
129	20241031	182900	125038552	504	504	504	504	0
130	20241031	182800	125038552	504	504	504	504	0
131	20241031	182700	125038552	504	504	504	504	0
132	20241031	182600	125038552	504	504	504	504	0
133	20241031	182500	125038552	504	504	504	504	0
134	20241031	182400	125038552	504	504	504	504	0
135	20241031	182300	125038552	504	504	504	504	0
136	20241031	182200	125038552	504	504	504	504	0
137	20241031	182100	125038552	504	504	504	504	0
138	20241031	182000	125038552	504	504	504	504	0
139	20241031	181900	125038552	504	504	504	504	0
140	20241031	181800	125038552	504	504	504	504	0
141	20241031	181700	125038552	504	504	504	504	0
142	20241031	181600	125038552	504	504	504	504	0
143	20241031	181500	125038552	504	504	504	504	0
144	20241031	181400	125038552	504	504	504	504	0
145	20241031	181300	125038552	504	504	504	504	0
146	20241031	181200	125038552	504	504	504	504	0
147	20241031	181100	125038552	504	504	504	504	0
148	20241031	181000	125038552	504	504	504	504	0
149	20241031	180900	125038552	504	504	504	504	0
150	20241031	180800	125038552	504	504	504	504	0
151	20241031	180700	125038552	504	504	504	504	0
152	20241031	180600	125038552	504	504	504	504	1722
153	20241031	180500	125038552	504	504	504	504	0
154	20241031	180400	125038552	504	504	504	504	0
155	20241031	180300	125038552	504	504	504	504	0
156	20241031	180200	125038552	504	504	504	504	0
157	20241031	180100	125038552	504	504	504	504	0
158	20241031	180000	125038552	504	504	504	504	0
159	20241031	175900	125038552	504	504	504	504	0
160	20241031	175800	125038552	504	504	504	504	0
161	20241031	175700	125038552	504	504	504	504	0
162	20241031	175600	125038552	504	504	504	504	0
163	20241031	175500	125038552	504	504	504	504	0
164	20241031	175400	125038552	504	504	504	504	0
165	20241031	175300	125038552	504	504	504	504	0
166	20241031	175200	125038552	504	504	504	504	0
167	20241031	175100	125038552	504	504	504	504	0
168	20241031	175000	125038552	504	504	504	504	0
169	20241031	174900	125038552	504	504	504	504	0
170	20241031	174800	125038552	504	504	504	504	0
171	20241031	174700	125038552	504	504	504	504	0
172	20241031	174600	125038552	504	504	504	504	0
173	20241031	174500	125038552	504	504	504	504	0
174	20241031	174400	125038552	504	504	504	504	0
175	20241031	174300	125038552	504	504	504	504	0
176	20241031	174200	125038552	504	504	504	504	0
177	20241031	174100	125038552	504	504	504	504	0
178	20241031	174000	125038552	504	504	504	504	0
179	20241031	173900	125038552	504	504	504	504	0
180	20241031	173800	125038552	504	504	504	504	0
181	20241031	173700	125038552	504	504	504	504	0
182	20241031	173600	125038552	504	504	504	504	1722
183	20241031	173500	125038552	504	504	504	504	0
184	20241031	173400	125038552	504	504	504	504	0
185	20241031	173300	125038552	504	504	504	504	0
186	20241031	173200	125038552	504	504	504	504	0
187	20241031	173100	125038552	504	504	504	504	0
188	20241031	173000	125038552	504	504	504	504	0
189	20241031	172900	125038552	504	504	504	504	0
190	20241031	172800	125038552	504	504	504	504	0
191	20241031	172700	125038552	504	504	504	504	0
192	20241031	172600	125038552	504	504	504	504	0
193	20241031	172500	125038552	504	504	504	504	0
194	20241031	172400	125038552	504	504	504	504	0
195	20241031	172300	125038552	504	504	504	504	0
196	20241031	172200	125038552	504	504	504	504	0
197	20241031	172100	125038552	504	504	504	504	0
198	20241031	172000	125038552	504	504	504	504	0
199	20241031	171900	125038552	504	504	504	504	0
200	20241031	171800	125038552	504	504	504	504	0
201	20241031	171700	125038552	504	504	504	504	0
202	20241031	171600	125038552	504	504	504	504	0
203	20241031	171500	125038552	504	504	504	504	0
204	20241031	171400	125038552	504	504	504	504	0
205	20241031	171300	125038552	504	504	504	504	0
206	20241031	171200	125038552	504	504	504	504	0
207	20241031	171100	125038552	504	504	504	504	0
208	20241031	171000	125038552	504	504	504	504	0
209	20241031	170900	125038552	504	504	504	504	0
210	20241031	170800	125038552	504	504	504	504	0
211	20241031	170700	125038552	504	504	504	504	0
212	20241031	170600	125038552	504	504	504	504	1722
213	20241031	170500	125038552	504	504	504	504	0
214	20241031	170400	125038552	504	504	504	504	0
215	20241031	170300	125038552	504	504	504	504	0
216	20241031	170200	125038552	504	504	504	504	0
217	20241031	170100	125038552	504	504	504	504	0
218	20241031	170000	125038552	504	504	504	504	0
219	20241031	165900	125038552	504	504	504	504	0
220	20241031	165800	125038552	504	504	504	504	0
221	20241031	165700	125038552	504	504	504	504	0
222	20241031	165600	125038552	504	504	504	504	0
223	20241031	165500	125038552	504	504	504	504	0
224	20241031	165400	125038552	504	504	504	504	0
225	20241031	165300	125038552	504	504	504	504	0
226	20241031	165200	125038552	504	504	504	504	0
227	20241031	165100	125038552	504	504	504	504	0
228	20241031	165000	125038552	504	504	504	504	0
229	20241031	164900	125038552	504	504	504	504	0
230	20241031	164800	125038552	504	504	504	504	0
231	20241031	164700	125038552	504	504	504	504	0
232	20241031	164600	125038552	504	504	504	504	0
233	20241031	164500	125038552	504	504	504	504	0
234	20241031	164400	125038552	504	504	504	504	0
235	20241031	164300	125038552	504	504	504	504	0
236	20241031	164200	125038552	504	504	504	504	0
237	20241031	164100	125038552	504	504	504	504	0
238	20241031	164000	125038552	504	504	504	504	0
239	20241031	163900	125038552	504	504	504	504	0
240	20241031	163800	125038552	504	504	504	504	0
241	20241031	163700	125038552	504	504	504	504	0
242	20241031	163600	125038552	504	504	504	504	1722
243	20241031	163500	125038552	504	504	504	504	0
244	20241031	163400	125038552	504	504	504	504	0
245	20241031	163300	125038552	504	504	504	504	0
246	20241031	163200	125038552	504	504	504	504	0
247	20241031	163100	125038552	504	504	504	504	0
248	20241031	163000	125038552	504	504	504	504	0
249	20241031	162900	125038552	504	504	504	504	0
250	20241031	162800	125038552	504	504	504	504	0
251	20241031	162700	125038552	504	504	504	504	0
252	20241031	162600	125038552	504	504	504	504	0
253	20241031	162500	125038552	504	504	504	504	0
254	20241031	162400	125038552	504	504	504	504	0
255	20241031	162300	125038552	504	504	504	504	0
256	20241031	162200	125038552	504	504	504	504	0
257	20241031	162100	125038552	504	504	504	504	0
258	20241031	162000	125038552	504	504	504	504	0
259	20241031	161900	125038552	504	504	504	504	0
260	20241031	161800	125038552	504	504	504	504	0
261	20241031	161700	125038552	504	504	504	504	0
262	20241031	161600	125038552	504	504	504	504	0
263	20241031	161500	125038552	504	504	504	504	0
264	20241031	161400	125038552	504	504	504	504	0
265	20241031	161300	125038552	504	504	504	504	0
266	20241031	161200	125038552	504	504	504	504	0
267	20241031	161100	125038552	504	504	504	504	0
268	20241031	161000	125038552	504	504	504	504	0
269	20241031	160900	125038552	504	504	504	504	0
270	20241031	160800	125038552	504	504	504	504	0
271	20241031	160700	125038552	504	504	504	504	0
272	20241031	160600	125038552	504	504	504	504	1722
273	20241031	160500	125038552	504	504	504	504	0
274	20241031	160400	125038552	504	504	504	504	0
275	20241031	160300	125038552	504	504	504	504	0
276	20241031	160200	125038552	504	504	504	504	0
277	20241031	160100	125038552	504	504	504	504	0
278	20241031	160000	125038552	504	504	504	504	0
279	20241031	155900	125038552	504	504	504	504	0
280	20241031	155800	125038552	504	504	504	504	0
281	20241031	155700	125038552	504	504	504	504	0
282	20241031	155600	125038552	504	504	504	504	0
283	20241031	155500	125038552	504	504	504	504	0
284	20241031	155400	125038552	504	504	504	504	0
285	20241031	155300	125038552	504	504	504	504	0
286	20241031	155200	125038552	504	504	504	504	0
287	20241031	155100	125038552	504	504	504	504	0
288	20241031	155000	125038552	504	504	504	504	0
289	20241031	154900	125038552	504	504	504	504	0
290	20241031	154800	125038552	504	504	504	504	0
291	20241031	154700	125038552	504	504	504	504	0
292	20241031	154600	125038552	504	504	504	504	0
293	20241031	154500	125038552	504	504	504	504	0
294	20241031	154400	125038552	504	504	504	504	0
295	20241031	154300	125038552	504	504	504	504	0
296	20241031	154200	125038552	504	504	504	504	0
297	20241031	154100	125038552	504	504	504	504	0
298	20241031	154000	125038552	504	504	504	504	0
299	20241031	153900	125038552	504	504	504	504	0
300	20241031	153800	125038552	504	504	504	504	0
301	20241031	153700	125038552	504	504	504	504	0
302	20241031	153600	125038552	504	504	504	504	1722
303	20241031	153500	125038552	504	504	504	504	0
304	20241031	153400	125038552	504	504	504	504	0
305	20241031	153300	125038552	504	504	504	504	0
306	20241031	153200	125038552	504	504	504	504	0
307	20241031	153100	125038552	504	504	504	504	0
308	20241031	153000	125038552	504	504	504	504	1722
309	20241031	152900	124170664	503	503	503	503	0
310	20241031	152800	124170664	503	503	503	503	0
311	20241031	152700	124170664	503	503	503	503	0
312	20241031	152600	124170664	503	503	503	503	0
313	20241031	152500	124170664	503	503	503	503	0
314	20241031	152400	124170664	503	503	503	503	0
315	20241031	152300	124170664	503	503	503	503	0
316	20241031	152200	124170664	503	503	503	503	0
317	20241031	152100	124170664	503	503	503	503	0
318	20241031	152000	124170664	503	503	503	503	0
319	20241031	151900	124170664	503	503	503	503	0
320	20241031	151800	124170664	503	503	503	503	0
321	20241031	151700	124170664	503	503	503	503	0
322	20241031	151600	124170664	503	503	503	503	0
323	20241031	151500	124170664	503	503	503	503	0
324	20241031	151400	124170664	503	503	503	503	35
325	20241031	151300	124153059	503	503	503	503	0
326	20241031	151200	124153059	503	503	503	503	1
327	20241031	151100	124152556	500	500	500	500	789
328	20241031	151000	123758056	500	501	501	500	950
329	20241031	150900	123282947	501	502	502	501	1146
330	20241031	150800	122708751	501	501	501	501	0
331	20241031	150700	122708751	501	501	501	501	0
332	20241031	150600	122708751	501	501	501	501	0
333	20241031	150500	122708751	501	501	501	501	0
334	20241031	150400	122708751	501	501	501	501	0
335	20241031	150300	122708751	501	501	501	501	0
336	20241031	150200	122708751	501	501	501	501	0
337	20241031	150100	122708751	501	501	501	501	0
338	20241031	150000	122708751	501	504	504	501	10
339	20241031	145900	122703726	501	501	501	501	0
340	20241031	145800	122703726	501	501	501	501	0
341	20241031	145700	122703726	501	501	501	501	0
342	20241031	145600	122703726	501	501	501	501	0
343	20241031	145500	122703726	501	501	501	501	0
344	20241031	145400	122703726	501	501	501	501	100
345	20241031	145300	122653626	501	501	501	501	100
346	20241031	145200	122603526	504	504	504	504	0
347	20241031	145100	122603526	504	504	504	504	0
348	20241031	145000	122603526	504	504	504	504	0
349	20241031	144900	122603526	504	504	504	504	0
350	20241031	144800	122603526	504	504	504	504	0
351	20241031	144700	122603526	504	504	504	504	0
352	20241031	144600	122603526	504	504	504	504	0
353	20241031	144500	122603526	504	504	504	504	0
354	20241031	144400	122603526	504	504	504	504	20
355	20241031	144300	122593446	504	504	504	504	0
356	20241031	144200	122593446	504	504	504	504	0
357	20241031	144100	122593446	504	504	504	504	0
358	20241031	144000	122593446	504	503	504	503	2416
359	20241031	143900	121376125	500	500	500	500	1000
360	20241031	143800	120876125	500	500	500	500	0
361	20241031	143700	120876125	500	500	500	500	100
362	20241031	143600	120826125	503	503	503	503	0
363	20241031	143500	120826125	503	503	503	503	1
364	20241031	143400	120825622	500	500	500	500	0
365	20241031	143300	120825622	500	501	501	500	1989
366	20241031	143200	119830186	502	502	502	502	0
367	20241031	143100	119830186	502	502	502	502	1
368	20241031	143000	119829684	502	502	502	502	13
369	20241031	142900	119823158	504	504	504	504	0
370	20241031	142800	119823158	504	504	504	504	0
371	20241031	142700	119823158	504	504	504	504	0
372	20241031	142600	119823158	504	504	504	504	0
373	20241031	142500	119823158	504	504	504	504	0
374	20241031	142400	119823158	504	504	504	504	0
375	20241031	142300	119823158	504	504	504	504	0
376	20241031	142200	119823158	504	504	504	504	0
377	20241031	142100	119823158	504	504	504	504	0
378	20241031	142000	119823158	504	504	504	504	0
379	20241031	141900	119823158	504	504	504	504	0
380	20241031	141800	119823158	504	504	504	504	0
381	20241031	141700	119823158	504	504	504	504	0
382	20241031	141600	119823158	504	504	504	504	0
383	20241031	141500	119823158	504	504	504	504	1
384	20241031	141400	119822654	501	501	501	501	1177
385	20241031	141300	119232977	502	502	502	502	23
386	20241031	141200	119221431	502	502	502	502	0
387	20241031	141100	119221431	502	502	502	502	4633
388	20241031	141000	116895665	502	502	502	502	0
389	20241031	140900	116895665	502	503	503	502	881
390	20241031	140800	116453395	504	504	504	504	0
391	20241031	140700	116453395	504	504	504	504	0
392	20241031	140600	116453395	504	504	504	504	0
393	20241031	140500	116453395	504	504	504	504	0
394	20241031	140400	116453395	504	504	504	504	0
395	20241031	140300	116453395	504	504	504	504	0
396	20241031	140200	116453395	504	504	504	504	0
397	20241031	140100	116453395	504	504	504	504	0
398	20241031	140000	116453395	504	504	504	504	0
399	20241031	135900	116453395	504	504	504	504	0
400	20241031	135800	116453395	504	504	504	504	0
401	20241031	135700	116453395	504	504	504	504	0
402	20241031	135600	116453395	504	504	504	504	10
403	20241031	135500	116448355	503	503	503	503	389
404	20241031	135400	116252688	503	503	503	503	0
405	20241031	135300	116252688	503	503	503	502	11
406	20241031	135200	116247160	503	503	503	503	0
407	20241031	135100	116247160	503	503	503	503	0
408	20241031	135000	116247160	503	503	503	503	0
409	20241031	134900	116247160	503	503	503	503	0
410	20241031	134800	116247160	503	503	503	503	0
411	20241031	134700	116247160	503	503	503	503	0
412	20241031	134600	116247160	503	503	503	503	0
413	20241031	134500	116247160	503	503	503	503	0
414	20241031	134400	116247160	503	503	503	503	0
415	20241031	134300	116247160	503	503	503	503	1
416	20241031	134200	116246657	501	501	501	501	0
417	20241031	134100	116246657	501	501	501	501	0
418	20241031	134000	116246657	501	501	501	501	0
419	20241031	133900	116246657	501	501	501	501	4
420	20241031	133800	116244653	503	503	503	503	0
421	20241031	133700	116244653	503	503	503	503	0
422	20241031	133600	116244653	503	503	503	503	223
423	20241031	133500	116132484	503	503	503	503	0
424	20241031	133400	116132484	503	503	503	503	0
425	20241031	133300	116132484	503	503	503	503	0
426	20241031	133200	116132484	503	503	503	503	942
427	20241031	133100	115658658	503	503	503	503	0
428	20241031	133000	115658658	503	503	503	503	0
429	20241031	132900	115658658	503	503	503	503	0
430	20241031	132800	115658658	503	503	503	503	27
431	20241031	132700	115645077	503	503	503	503	0
432	20241031	132600	115645077	503	503	503	503	0
433	20241031	132500	115645077	503	503	503	503	0
434	20241031	132400	115645077	503	503	503	503	0
435	20241031	132300	115645077	503	504	504	503	41
436	20241031	132200	115624453	503	503	503	503	724
437	20241031	132100	115260281	503	503	503	503	0
438	20241031	132000	115260281	503	503	503	503	0
439	20241031	131900	115260281	503	503	503	503	0
440	20241031	131800	115260281	503	503	503	503	0
441	20241031	131700	115260281	503	503	503	503	0
442	20241031	131600	115260281	503	503	503	503	0
443	20241031	131500	115260281	503	503	503	503	20
444	20241031	131400	115250221	503	503	503	503	0
445	20241031	131300	115250221	503	503	503	503	0
446	20241031	131200	115250221	503	503	503	503	0
447	20241031	131100	115250221	503	503	503	503	0
448	20241031	131000	115250221	503	503	503	503	0
449	20241031	130900	115250221	503	503	503	503	0
450	20241031	130800	115250221	503	503	503	503	0
451	20241031	130700	115250221	503	503	503	503	0
452	20241031	130600	115250221	503	503	503	503	0
453	20241031	130500	115250221	503	503	503	503	1
454	20241031	130400	115249718	501	501	501	501	0
455	20241031	130300	115249718	501	501	501	501	40
456	20241031	130200	115229678	499	499	499	499	0
457	20241031	130100	115229678	499	499	499	499	0
458	20241031	130000	115229678	499	500	501	499	4496
459	20241031	125900	112980822	500	502	502	500	2501
460	20241031	125800	111730320	500	501	501	500	3000
461	20241031	125700	110228563	503	503	503	503	0
462	20241031	125600	110228563	503	503	503	503	0
463	20241031	125500	110228563	503	503	503	503	0
464	20241031	125400	110228563	503	503	503	503	1
465	20241031	125300	110228060	503	503	503	503	0
466	20241031	125200	110228060	503	503	503	503	0
467	20241031	125100	110228060	503	503	503	503	0
468	20241031	125000	110228060	503	503	503	503	0
469	20241031	124900	110228060	503	503	503	503	1
470	20241031	124800	110227557	501	501	501	501	0
471	20241031	124700	110227557	501	501	501	501	619
472	20241031	124600	109917438	502	502	502	502	100
473	20241031	124500	109867238	500	500	500	500	0
474	20241031	124400	109867238	500	500	500	500	0
475	20241031	124300	109867238	500	500	500	500	10000
476	20241031	124200	104867238	501	502	502	501	6266
477	20241031	124100	101727033	502	502	502	502	0
478	20241031	124000	101727033	502	502	502	502	0
479	20241031	123900	101727033	502	502	502	502	1143
480	20241031	123800	101153247	502	502	502	502	0
481	20241031	123700	101153247	502	502	502	502	0
482	20241031	123600	101153247	502	502	502	502	100
483	20241031	123500	101103047	502	502	502	502	0
484	20241031	123400	101103047	502	502	502	502	0
485	20241031	123300	101103047	502	502	502	502	0
486	20241031	123200	101103047	502	502	502	502	0
487	20241031	123100	101103047	502	502	502	502	0
488	20241031	123000	101103047	502	503	503	502	2465
489	20241031	122900	99865245	503	503	503	503	0
490	20241031	122800	99865245	503	503	503	503	0
491	20241031	122700	99865245	503	503	503	503	38
492	20241031	122600	99846131	503	503	503	503	0
493	20241031	122500	99846131	503	503	503	503	962
494	20241031	122400	99362245	503	503	503	503	0
495	20241031	122300	99362245	503	505	505	503	6
496	20241031	122200	99359221	503	503	503	503	0
497	20241031	122100	99359221	503	503	503	503	0
498	20241031	122000	99359221	503	503	503	503	0
499	20241031	121900	99359221	503	503	503	503	2824
500	20241031	121800	97938749	505	505	505	505	2
501	20241031	121700	97937739	503	503	503	503	0
502	20241031	121600	97937739	503	503	503	503	0
503	20241031	121500	97937739	503	503	503	503	0
504	20241031	121400	97937739	503	503	503	503	212
505	20241031	121300	97831103	505	505	505	505	0
506	20241031	121200	97831103	505	505	505	505	0
507	20241031	121100	97831103	505	505	505	505	0
508	20241031	121000	97831103	505	505	505	505	0
509	20241031	120900	97831103	505	505	505	505	1
510	20241031	120800	97830598	502	502	502	502	1
511	20241031	120700	97830096	502	502	502	502	0
512	20241031	120600	97830096	502	503	503	502	2047
513	20241031	120500	96801552	504	504	504	504	0
514	20241031	120400	96801552	504	504	504	504	0
515	20241031	120300	96801552	504	504	504	504	0
516	20241031	120200	96801552	504	505	505	504	161
517	20241031	120100	96720297	505	505	505	505	2097
518	20241031	120000	95661312	505	504	505	504	55
519	20241031	115900	95633587	505	505	505	505	0
520	20241031	115800	95633587	505	505	505	505	4973
521	20241031	115700	93122222	503	504	504	503	707
522	20241031	115600	92766094	504	504	504	504	0
523	20241031	115500	92766094	504	504	504	504	3493
524	20241031	115400	91005622	504	504	504	504	0
525	20241031	115300	91005622	504	504	504	504	0
526	20241031	115200	91005622	504	504	504	504	0
527	20241031	115100	91005622	504	504	504	504	0
528	20241031	115000	91005622	504	503	504	500	505
529	20241031	114900	90752921	503	503	503	503	0
530	20241031	114800	90752921	503	503	503	503	0
531	20241031	114700	90752921	503	503	503	503	0
532	20241031	114600	90752921	503	503	503	503	0
533	20241031	114500	90752921	503	503	503	503	0
534	20241031	114400	90752921	503	503	503	503	85
535	20241031	114300	90710166	503	503	503	503	0
536	20241031	114200	90710166	503	503	503	503	9
537	20241031	114100	90705639	503	503	503	503	11
538	20241031	114000	90700106	503	503	503	503	31
539	20241031	113900	90684513	503	503	503	503	7
540	20241031	113800	90680992	503	502	503	502	9824
541	20241031	113700	85742337	502	502	502	502	101
542	20241031	113600	85691635	502	502	502	502	0
543	20241031	113500	85691635	502	502	502	502	0
544	20241031	113400	85691635	502	502	502	502	0
545	20241031	113300	85691635	502	502	502	502	0
546	20241031	113200	85691635	502	502	502	502	0
547	20241031	113100	85691635	502	502	502	502	0
548	20241031	113000	85691635	502	502	502	502	0
549	20241031	112900	85691635	502	502	502	502	0
550	20241031	112800	85691635	502	502	502	502	0
551	20241031	112700	85691635	502	502	502	502	0
552	20241031	112600	85691635	502	502	502	502	0
553	20241031	112500	85691635	502	502	502	502	0
554	20241031	112400	85691635	502	502	502	502	0
555	20241031	112300	85691635	502	502	502	502	0
556	20241031	112200	85691635	502	502	502	502	2000
557	20241031	112100	84687635	502	502	502	502	0
558	20241031	112000	84687635	502	502	502	502	0
559	20241031	111900	84687635	502	502	502	502	2000
560	20241031	111800	83683635	502	502	502	502	0
561	20241031	111700	83683635	502	502	502	502	0
562	20241031	111600	83683635	502	502	502	502	0
563	20241031	111500	83683635	502	502	502	502	0
564	20241031	111400	83683635	502	502	502	502	0
565	20241031	111300	83683635	502	502	502	502	5
566	20241031	111200	83681125	501	500	501	500	5894
567	20241031	111100	80728765	500	500	500	500	266
568	20241031	111000	80595765	500	500	500	500	0
569	20241031	110900	80595765	500	500	500	500	1000
570	20241031	110800	80095765	499	499	499	499	0
571	20241031	110700	80095765	499	499	499	499	0
572	20241031	110600	80095765	499	499	499	499	0
573	20241031	110500	80095765	499	499	499	499	0
574	20241031	110400	80095765	499	499	499	499	0
575	20241031	110300	80095765	499	499	499	499	0
576	20241031	110200	80095765	499	499	499	499	0
577	20241031	110100	80095765	499	499	499	499	0
578	20241031	110000	80095765	499	499	499	499	0
579	20241031	105900	80095765	499	499	499	499	60
580	20241031	105800	80065825	499	499	499	499	0
581	20241031	105700	80065825	499	499	499	499	0
582	20241031	105600	80065825	499	499	499	499	0
583	20241031	105500	80065825	499	499	499	499	67
584	20241031	105400	80032392	498	498	498	498	1
585	20241031	105300	80031894	500	500	500	500	0
586	20241031	105200	80031894	500	500	500	500	0
587	20241031	105100	80031894	500	500	500	500	2000
588	20241031	105000	79031894	501	501	501	501	2
589	20241031	104900	79030892	501	501	501	501	6
590	20241031	104800	79027886	501	501	501	501	2
591	20241031	104700	79026884	497	497	497	497	400
592	20241031	104600	78828084	497	497	497	497	0
593	20241031	104500	78828084	497	497	497	497	0
594	20241031	104400	78828084	497	497	497	497	0
595	20241031	104300	78828084	497	497	497	497	0
596	20241031	104200	78828084	497	497	497	497	0
597	20241031	104100	78828084	497	499	499	497	5904
598	20241031	104000	75890467	498	498	498	498	0
599	20241031	103900	75890467	498	498	498	498	0
600	20241031	103800	75890467	498	498	498	498	0
601	20241031	103700	75890467	498	498	498	498	0
602	20241031	103600	75890467	498	498	498	498	0
603	20241031	103500	75890467	498	498	498	498	0
604	20241031	103400	75890467	498	498	498	498	0
605	20241031	103300	75890467	498	498	498	498	0
606	20241031	103200	75890467	498	498	498	498	0
607	20241031	103100	75890467	498	498	498	498	0
608	20241031	103000	75890467	498	498	498	498	0
609	20241031	102900	75890467	498	498	498	498	0
610	20241031	102800	75890467	498	498	498	498	0
611	20241031	102700	75890467	498	498	498	498	119
612	20241031	102600	75831205	499	499	499	499	1001
613	20241031	102500	75331706	499	499	499	499	0
614	20241031	102400	75331706	499	499	499	499	0
615	20241031	102300	75331706	499	499	499	499	0
616	20241031	102200	75331706	499	499	499	499	100
617	20241031	102100	75281806	499	499	499	499	0
618	20241031	102000	75281806	499	499	499	499	0
619	20241031	101900	75281806	499	499	499	499	0
620	20241031	101800	75281806	499	499	499	499	0
621	20241031	101700	75281806	499	499	499	499	70
622	20241031	101600	75246876	499	499	499	499	119
623	20241031	101500	75187495	501	501	501	501	0
624	20241031	101400	75187495	501	501	501	501	0
625	20241031	101300	75187495	501	501	501	501	0
626	20241031	101200	75187495	501	501	501	501	0
627	20241031	101100	75187495	501	501	501	501	240
628	20241031	101000	75067255	500	500	500	500	0
629	20241031	100900	75067255	500	500	500	500	360
630	20241031	100800	74887255	498	498	498	498	1859
631	20241031	100700	73961473	498	498	498	498	200
632	20241031	100600	73861873	498	498	498	498	0
633	20241031	100500	73861873	498	498	498	498	1
634	20241031	100400	73861375	500	500	500	500	0
635	20241031	100300	73861375	500	500	500	500	0
636	20241031	100200	73861375	500	499	500	499	3002
637	20241031	100100	72360381	499	499	499	499	0
638	20241031	100000	72360381	499	499	499	499	2125
639	20241031	095900	71300006	499	499	499	499	0
640	20241031	095800	71300006	499	499	499	499	1
641	20241031	095700	71299507	498	498	498	498	25
642	20241031	095600	71287057	498	497	498	497	6
643	20241031	095500	71284074	497	497	497	497	1
644	20241031	095400	71283577	497	497	497	497	588
645	20241031	095300	70991341	497	497	497	497	12
646	20241031	095200	70985377	497	497	497	496	180
647	20241031	095100	70895969	497	497	497	497	222
648	20241031	095000	70785635	496	496	496	496	0
649	20241031	094900	70785635	496	496	496	496	0
650	20241031	094800	70785635	496	497	497	496	1150
651	20241031	094700	70214994	496	496	496	496	444
652	20241031	094600	69994770	498	498	498	498	0
653	20241031	094500	69994770	498	498	498	498	1984
654	20241031	094400	69006738	497	496	497	496	1994
655	20241031	094300	68016720	497	498	498	497	10
656	20241031	094200	68011746	498	498	498	498	0
657	20241031	094100	68011746	498	499	499	496	3017
658	20241031	094000	66515155	499	499	499	499	1
659	20241031	093900	66514656	496	496	496	496	50
660	20241031	093800	66489856	496	498	498	496	2026
661	20241031	093700	65483653	499	499	499	499	17
662	20241031	093600	65475170	499	499	499	499	0
663	20241031	093500	65475170	499	499	499	499	1
664	20241031	093400	65474671	499	499	499	499	1
665	20241031	093300	65474172	498	497	498	497	500
666	20241031	093200	65225192	498	498	498	498	0
667	20241031	093100	65225192	498	498	498	498	101
668	20241031	093000	65174894	498	496	498	496	101
669	20241031	092900	65124796	498	497	498	495	8033
670	20241031	092800	61140429	498	498	498	498	121
671	20241031	092700	61080171	499	498	499	498	32
672	20241031	092600	61064234	499	499	499	499	1
673	20241031	092500	61063735	498	499	499	498	101
674	20241031	092400	61013436	498	499	499	498	100
675	20241031	092300	60963586	499	498	499	498	101
676	20241031	092200	60913287	499	499	499	499	51
677	20241031	092100	60887838	498	498	498	498	955
678	20241031	092000	60412248	498	498	498	498	0
679	20241031	091900	60412248	498	498	498	498	2
680	20241031	091800	60411252	497	498	498	497	160
681	20241031	091700	60331731	497	497	497	496	2777
682	20241031	091600	58953383	498	497	498	496	2491
683	20241031	091500	57714375	498	499	499	498	3827
684	20241031	091400	55805785	500	501	501	500	2001
685	20241031	091300	54805284	501	502	502	501	2593
686	20241031	091200	53504191	502	501	502	501	6608
687	20241031	091100	50193582	499	499	501	499	2368
688	20241031	091000	49011948	499	501	501	499	155
689	20241031	090900	48934601	500	500	500	500	50
690	20241031	090800	48909601	500	499	500	498	13
691	20241031	090700	48903124	498	501	501	498	5931
692	20241031	090600	45940880	501	503	503	501	230
693	20241031	090500	45825648	502	502	502	501	2012
694	20241031	090400	44817580	502	499	502	497	82784
695	20241031	090300	3453206	499	503	503	499	1156
696	20241031	090200	2871786	503	504	504	503	7
697	20241031	090100	2868264	504	504	504	504	0
698	20241031	090000	2868264	504	504	504	504	5691