KissMeData/090080/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	200400	50219183	999	999	999	999	238
3	20241031	200300	50219183	999	999	999	999	0
4	20241031	200200	50219183	999	999	999	999	0
5	20241031	200100	50219183	999	999	999	999	0
6	20241031	200000	50219183	999	999	999	999	0
7	20241031	195900	50219183	999	999	999	999	0
8	20241031	195800	50219183	999	999	999	999	0
9	20241031	195700	50219183	999	999	999	999	0
10	20241031	195600	50219183	999	999	999	999	0
11	20241031	195500	50219183	999	999	999	999	0
12	20241031	195400	50219183	999	999	999	999	0
13	20241031	195300	50219183	999	999	999	999	0
14	20241031	195200	50219183	999	999	999	999	0
15	20241031	195100	50219183	999	999	999	999	0
16	20241031	195000	50219183	999	999	999	999	0
17	20241031	194900	50219183	999	999	999	999	0
18	20241031	194800	50219183	999	999	999	999	0
19	20241031	194700	50219183	999	999	999	999	0
20	20241031	194600	50219183	999	999	999	999	0
21	20241031	194500	50219183	999	999	999	999	0
22	20241031	194400	50219183	999	999	999	999	0
23	20241031	194300	50219183	999	999	999	999	0
24	20241031	194200	50219183	999	999	999	999	0
25	20241031	194100	50219183	999	999	999	999	0
26	20241031	194000	50219183	999	999	999	999	0
27	20241031	193900	50219183	999	999	999	999	0
28	20241031	193800	50219183	999	999	999	999	0
29	20241031	193700	50219183	999	999	999	999	0
30	20241031	193600	50219183	999	999	999	999	0
31	20241031	193500	50219183	999	999	999	999	0
32	20241031	193400	50219183	999	999	999	999	238
33	20241031	193300	50219183	999	999	999	999	0
34	20241031	193200	50219183	999	999	999	999	0
35	20241031	193100	50219183	999	999	999	999	0
36	20241031	193000	50219183	999	999	999	999	0
37	20241031	192900	50219183	999	999	999	999	0
38	20241031	192800	50219183	999	999	999	999	0
39	20241031	192700	50219183	999	999	999	999	0
40	20241031	192600	50219183	999	999	999	999	0
41	20241031	192500	50219183	999	999	999	999	0
42	20241031	192400	50219183	999	999	999	999	0
43	20241031	192300	50219183	999	999	999	999	0
44	20241031	192200	50219183	999	999	999	999	0
45	20241031	192100	50219183	999	999	999	999	0
46	20241031	192000	50219183	999	999	999	999	0
47	20241031	191900	50219183	999	999	999	999	0
48	20241031	191800	50219183	999	999	999	999	0
49	20241031	191700	50219183	999	999	999	999	0
50	20241031	191600	50219183	999	999	999	999	0
51	20241031	191500	50219183	999	999	999	999	0
52	20241031	191400	50219183	999	999	999	999	0
53	20241031	191300	50219183	999	999	999	999	0
54	20241031	191200	50219183	999	999	999	999	0
55	20241031	191100	50219183	999	999	999	999	0
56	20241031	191000	50219183	999	999	999	999	0
57	20241031	190900	50219183	999	999	999	999	0
58	20241031	190800	50219183	999	999	999	999	0
59	20241031	190700	50219183	999	999	999	999	0
60	20241031	190600	50219183	999	999	999	999	0
61	20241031	190500	50219183	999	999	999	999	0
62	20241031	190400	50219183	999	999	999	999	238
63	20241031	190300	50219183	999	999	999	999	0
64	20241031	190200	50219183	999	999	999	999	0
65	20241031	190100	50219183	999	999	999	999	0
66	20241031	190000	50219183	999	999	999	999	0
67	20241031	185900	50219183	999	999	999	999	0
68	20241031	185800	50219183	999	999	999	999	0
69	20241031	185700	50219183	999	999	999	999	0
70	20241031	185600	50219183	999	999	999	999	0
71	20241031	185500	50219183	999	999	999	999	0
72	20241031	185400	50219183	999	999	999	999	0
73	20241031	185300	50219183	999	999	999	999	0
74	20241031	185200	50219183	999	999	999	999	0
75	20241031	185100	50219183	999	999	999	999	0
76	20241031	185000	50219183	999	999	999	999	0
77	20241031	184900	50219183	999	999	999	999	0
78	20241031	184800	50219183	999	999	999	999	0
79	20241031	184700	50219183	999	999	999	999	0
80	20241031	184600	50219183	999	999	999	999	0
81	20241031	184500	50219183	999	999	999	999	0
82	20241031	184400	50219183	999	999	999	999	0
83	20241031	184300	50219183	999	999	999	999	0
84	20241031	184200	50219183	999	999	999	999	0
85	20241031	184100	50219183	999	999	999	999	0
86	20241031	184000	50219183	999	999	999	999	0
87	20241031	183900	50219183	999	999	999	999	0
88	20241031	183800	50219183	999	999	999	999	0
89	20241031	183700	50219183	999	999	999	999	0
90	20241031	183600	50219183	999	999	999	999	0
91	20241031	183500	50219183	999	999	999	999	0
92	20241031	183400	50219183	999	999	999	999	238
93	20241031	183300	50219183	999	999	999	999	0
94	20241031	183200	50219183	999	999	999	999	0
95	20241031	183100	50219183	999	999	999	999	0
96	20241031	183000	50219183	999	999	999	999	0
97	20241031	182900	50219183	999	999	999	999	0
98	20241031	182800	50219183	999	999	999	999	0
99	20241031	182700	50219183	999	999	999	999	0
100	20241031	182600	50219183	999	999	999	999	0
101	20241031	182500	50219183	999	999	999	999	0
102	20241031	182400	50219183	999	999	999	999	0
103	20241031	182300	50219183	999	999	999	999	0
104	20241031	182200	50219183	999	999	999	999	0
105	20241031	182100	50219183	999	999	999	999	0
106	20241031	182000	50219183	999	999	999	999	0
107	20241031	181900	50219183	999	999	999	999	0
108	20241031	181800	50219183	999	999	999	999	0
109	20241031	181700	50219183	999	999	999	999	0
110	20241031	181600	50219183	999	999	999	999	0
111	20241031	181500	50219183	999	999	999	999	0
112	20241031	181400	50219183	999	999	999	999	0
113	20241031	181300	50219183	999	999	999	999	0
114	20241031	181200	50219183	999	999	999	999	0
115	20241031	181100	50219183	999	999	999	999	0
116	20241031	181000	50219183	999	999	999	999	0
117	20241031	180900	50219183	999	999	999	999	0
118	20241031	180800	50219183	999	999	999	999	0
119	20241031	180700	50219183	999	999	999	999	0
120	20241031	180600	50219183	999	999	999	999	0
121	20241031	180500	50219183	999	999	999	999	0
122	20241031	180400	50219183	999	999	999	999	238
123	20241031	180300	50219183	999	999	999	999	0
124	20241031	180200	50219183	999	999	999	999	0
125	20241031	180100	50219183	999	999	999	999	0
126	20241031	180000	50219183	999	999	999	999	0
127	20241031	175900	50219183	999	999	999	999	0
128	20241031	175800	50219183	999	999	999	999	0
129	20241031	175700	50219183	999	999	999	999	0
130	20241031	175600	50219183	999	999	999	999	0
131	20241031	175500	50219183	999	999	999	999	0
132	20241031	175400	50219183	999	999	999	999	0
133	20241031	175300	50219183	999	999	999	999	0
134	20241031	175200	50219183	999	999	999	999	0
135	20241031	175100	50219183	999	999	999	999	0
136	20241031	175000	50219183	999	999	999	999	0
137	20241031	174900	50219183	999	999	999	999	0
138	20241031	174800	50219183	999	999	999	999	0
139	20241031	174700	50219183	999	999	999	999	0
140	20241031	174600	50219183	999	999	999	999	0
141	20241031	174500	50219183	999	999	999	999	0
142	20241031	174400	50219183	999	999	999	999	0
143	20241031	174300	50219183	999	999	999	999	0
144	20241031	174200	50219183	999	999	999	999	0
145	20241031	174100	50219183	999	999	999	999	0
146	20241031	174000	50219183	999	999	999	999	0
147	20241031	173900	50219183	999	999	999	999	0
148	20241031	173800	50219183	999	999	999	999	0
149	20241031	173700	50219183	999	999	999	999	0
150	20241031	173600	50219183	999	999	999	999	0
151	20241031	173500	50219183	999	999	999	999	0
152	20241031	173400	50219183	999	999	999	999	238
153	20241031	173300	50219183	999	999	999	999	0
154	20241031	173200	50219183	999	999	999	999	0
155	20241031	173100	50219183	999	999	999	999	0
156	20241031	173000	50219183	999	999	999	999	0
157	20241031	172900	50219183	999	999	999	999	0
158	20241031	172800	50219183	999	999	999	999	0
159	20241031	172700	50219183	999	999	999	999	0
160	20241031	172600	50219183	999	999	999	999	0
161	20241031	172500	50219183	999	999	999	999	0
162	20241031	172400	50219183	999	999	999	999	0
163	20241031	172300	50219183	999	999	999	999	0
164	20241031	172200	50219183	999	999	999	999	0
165	20241031	172100	50219183	999	999	999	999	0
166	20241031	172000	50219183	999	999	999	999	0
167	20241031	171900	50219183	999	999	999	999	0
168	20241031	171800	50219183	999	999	999	999	0
169	20241031	171700	50219183	999	999	999	999	0
170	20241031	171600	50219183	999	999	999	999	0
171	20241031	171500	50219183	999	999	999	999	0
172	20241031	171400	50219183	999	999	999	999	0
173	20241031	171300	50219183	999	999	999	999	0
174	20241031	171200	50219183	999	999	999	999	0
175	20241031	171100	50219183	999	999	999	999	0
176	20241031	171000	50219183	999	999	999	999	0
177	20241031	170900	50219183	999	999	999	999	0
178	20241031	170800	50219183	999	999	999	999	0
179	20241031	170700	50219183	999	999	999	999	0
180	20241031	170600	50219183	999	999	999	999	0
181	20241031	170500	50219183	999	999	999	999	0
182	20241031	170400	50219183	999	999	999	999	238
183	20241031	170300	50219183	999	999	999	999	0
184	20241031	170200	50219183	999	999	999	999	0
185	20241031	170100	50219183	999	999	999	999	0
186	20241031	170000	50219183	999	999	999	999	0
187	20241031	165900	50219183	999	999	999	999	0
188	20241031	165800	50219183	999	999	999	999	0
189	20241031	165700	50219183	999	999	999	999	0
190	20241031	165600	50219183	999	999	999	999	0
191	20241031	165500	50219183	999	999	999	999	0
192	20241031	165400	50219183	999	999	999	999	0
193	20241031	165300	50219183	999	999	999	999	0
194	20241031	165200	50219183	999	999	999	999	0
195	20241031	165100	50219183	999	999	999	999	0
196	20241031	165000	50219183	999	999	999	999	0
197	20241031	164900	50219183	999	999	999	999	0
198	20241031	164800	50219183	999	999	999	999	0
199	20241031	164700	50219183	999	999	999	999	0
200	20241031	164600	50219183	999	999	999	999	0
201	20241031	164500	50219183	999	999	999	999	0
202	20241031	164400	50219183	999	999	999	999	0
203	20241031	164300	50219183	999	999	999	999	0
204	20241031	164200	50219183	999	999	999	999	0
205	20241031	164100	50219183	999	999	999	999	0
206	20241031	164000	50219183	999	999	999	999	0
207	20241031	163900	50219183	999	999	999	999	0
208	20241031	163800	50219183	999	999	999	999	0
209	20241031	163700	50219183	999	999	999	999	0
210	20241031	163600	50219183	999	999	999	999	0
211	20241031	163500	50219183	999	999	999	999	0
212	20241031	163400	50219183	999	999	999	999	238
213	20241031	163300	50219183	999	999	999	999	0
214	20241031	163200	50219183	999	999	999	999	0
215	20241031	163100	50219183	999	999	999	999	0
216	20241031	163000	50219183	999	999	999	999	0
217	20241031	162900	50219183	999	999	999	999	0
218	20241031	162800	50219183	999	999	999	999	0
219	20241031	162700	50219183	999	999	999	999	0
220	20241031	162600	50219183	999	999	999	999	0
221	20241031	162500	50219183	999	999	999	999	0
222	20241031	162400	50219183	999	999	999	999	0
223	20241031	162300	50219183	999	999	999	999	0
224	20241031	162200	50219183	999	999	999	999	0
225	20241031	162100	50219183	999	999	999	999	0
226	20241031	162000	50219183	999	999	999	999	0
227	20241031	161900	50219183	999	999	999	999	0
228	20241031	161800	50219183	999	999	999	999	0
229	20241031	161700	50219183	999	999	999	999	0
230	20241031	161600	50219183	999	999	999	999	0
231	20241031	161500	50219183	999	999	999	999	0
232	20241031	161400	50219183	999	999	999	999	0
233	20241031	161300	50219183	999	999	999	999	0
234	20241031	161200	50219183	999	999	999	999	0
235	20241031	161100	50219183	999	999	999	999	0
236	20241031	161000	50219183	999	999	999	999	0
237	20241031	160900	50219183	999	999	999	999	0
238	20241031	160800	50219183	999	999	999	999	0
239	20241031	160700	50219183	999	999	999	999	0
240	20241031	160600	50219183	999	999	999	999	0
241	20241031	160500	50219183	999	999	999	999	0
242	20241031	160400	50219183	999	999	999	999	238
243	20241031	160300	50219183	999	999	999	999	0
244	20241031	160200	50219183	999	999	999	999	0
245	20241031	160100	50219183	999	999	999	999	0
246	20241031	160000	50219183	999	999	999	999	0
247	20241031	155900	50219183	999	999	999	999	0
248	20241031	155800	50219183	999	999	999	999	0
249	20241031	155700	50219183	999	999	999	999	0
250	20241031	155600	50219183	999	999	999	999	0
251	20241031	155500	50219183	999	999	999	999	0
252	20241031	155400	50219183	999	999	999	999	0
253	20241031	155300	50219183	999	999	999	999	0
254	20241031	155200	50219183	999	999	999	999	0
255	20241031	155100	50219183	999	999	999	999	0
256	20241031	155000	50219183	999	999	999	999	0
257	20241031	154900	50219183	999	999	999	999	0
258	20241031	154800	50219183	999	999	999	999	0
259	20241031	154700	50219183	999	999	999	999	0
260	20241031	154600	50219183	999	999	999	999	0
261	20241031	154500	50219183	999	999	999	999	0
262	20241031	154400	50219183	999	999	999	999	0
263	20241031	154300	50219183	999	999	999	999	0
264	20241031	154200	50219183	999	999	999	999	0
265	20241031	154100	50219183	999	999	999	999	0
266	20241031	154000	50219183	999	999	999	999	0
267	20241031	153900	50219183	999	999	999	999	0
268	20241031	153800	50219183	999	999	999	999	0
269	20241031	153700	50219183	999	999	999	999	0
270	20241031	153600	50219183	999	999	999	999	0
271	20241031	153500	50219183	999	999	999	999	0
272	20241031	153400	50219183	999	999	999	999	238
273	20241031	153300	50219183	999	999	999	999	0
274	20241031	153200	50219183	999	999	999	999	0
275	20241031	153100	50219183	999	999	999	999	0
276	20241031	153000	50219183	999	999	999	999	238
277	20241031	152900	49981421	999	999	999	999	0
278	20241031	152800	49981421	999	999	999	999	0
279	20241031	152700	49981421	999	999	999	999	0
280	20241031	152600	49981421	999	999	999	999	0
281	20241031	152500	49981421	999	999	999	999	0
282	20241031	152400	49981421	999	999	999	999	0
283	20241031	152300	49981421	999	999	999	999	0
284	20241031	152200	49981421	999	999	999	999	0
285	20241031	152100	49981421	999	999	999	999	0
286	20241031	152000	49981421	999	999	999	999	0
287	20241031	151900	49981421	999	999	999	999	3
288	20241031	151800	49978424	999	999	999	999	0
289	20241031	151700	49978424	999	999	999	999	0
290	20241031	151600	49978424	999	999	999	999	0
291	20241031	151500	49978424	999	999	999	999	332
292	20241031	151400	49646756	1000	1000	1000	1000	0
293	20241031	151300	49646756	1000	1000	1000	1000	0
294	20241031	151200	49646756	1000	1000	1000	1000	0
295	20241031	151100	49646756	1000	1000	1000	1000	0
296	20241031	151000	49646756	1000	1000	1000	1000	0
297	20241031	150900	49646756	1000	1000	1000	1000	0
298	20241031	150800	49646756	1000	1000	1000	1000	0
299	20241031	150700	49646756	1000	1000	1000	1000	0
300	20241031	150600	49646756	1000	1000	1000	1000	5
301	20241031	150500	49641756	1000	1000	1000	1000	10
302	20241031	150400	49631756	1000	1000	1000	1000	577
303	20241031	150300	49054756	1000	996	1000	996	4817
304	20241031	150200	44250027	996	996	996	996	36
305	20241031	150100	44214171	996	996	996	996	0
306	20241031	150000	44214171	996	996	996	996	0
307	20241031	145900	44214171	996	996	996	996	0
308	20241031	145800	44214171	996	996	996	996	0
309	20241031	145700	44214171	996	996	996	996	0
310	20241031	145600	44214171	996	996	996	996	0
311	20241031	145500	44214171	996	996	996	996	0
312	20241031	145400	44214171	996	996	996	996	427
313	20241031	145300	43788879	996	996	996	996	0
314	20241031	145200	43788879	996	996	996	996	0
315	20241031	145100	43788879	996	996	996	996	0
316	20241031	145000	43788879	996	996	996	996	0
317	20241031	144900	43788879	996	996	996	996	1
318	20241031	144800	43787883	997	997	997	997	0
319	20241031	144700	43787883	997	997	997	997	0
320	20241031	144600	43787883	997	997	997	997	0
321	20241031	144500	43787883	997	997	997	997	0
322	20241031	144400	43787883	997	997	997	997	0
323	20241031	144300	43787883	997	997	997	997	0
324	20241031	144200	43787883	997	997	997	997	0
325	20241031	144100	43787883	997	997	997	997	131
326	20241031	144000	43657276	997	997	997	997	0
327	20241031	143900	43657276	997	997	997	997	1
328	20241031	143800	43656279	996	996	996	996	0
329	20241031	143700	43656279	996	996	996	996	163
330	20241031	143600	43493931	997	996	997	996	2255
331	20241031	143500	41247562	996	996	996	996	0
332	20241031	143400	41247562	996	996	996	996	0
333	20241031	143300	41247562	996	996	996	996	0
334	20241031	143200	41247562	996	996	996	996	0
335	20241031	143100	41247562	996	996	996	996	0
336	20241031	143000	41247562	996	996	996	996	0
337	20241031	142900	41247562	996	996	996	996	0
338	20241031	142800	41247562	996	996	996	996	0
339	20241031	142700	41247562	996	996	996	996	0
340	20241031	142600	41247562	996	993	996	993	1794
341	20241031	142500	39462032	993	993	993	993	0
342	20241031	142400	39462032	993	989	993	989	6
343	20241031	142300	39456094	989	992	992	989	2341
344	20241031	142200	37140683	993	993	993	993	0
345	20241031	142100	37140683	993	993	993	993	0
346	20241031	142000	37140683	993	993	993	993	0
347	20241031	141900	37140683	993	993	993	993	0
348	20241031	141800	37140683	993	993	993	993	0
349	20241031	141700	37140683	993	993	993	993	0
350	20241031	141600	37140683	993	993	993	993	0
351	20241031	141500	37140683	993	993	993	993	0
352	20241031	141400	37140683	993	993	993	993	0
353	20241031	141300	37140683	993	993	993	993	0
354	20241031	141200	37140683	993	993	993	993	0
355	20241031	141100	37140683	993	993	993	993	0
356	20241031	141000	37140683	993	993	993	993	0
357	20241031	140900	37140683	993	993	993	993	0
358	20241031	140800	37140683	993	993	993	993	0
359	20241031	140700	37140683	993	993	993	993	0
360	20241031	140600	37140683	993	994	994	993	27
361	20241031	140500	37113871	993	993	993	993	0
362	20241031	140400	37113871	993	993	993	993	0
363	20241031	140300	37113871	993	993	993	993	0
364	20241031	140200	37113871	993	993	993	993	0
365	20241031	140100	37113871	993	993	993	993	300
366	20241031	140000	36815971	996	996	996	996	0
367	20241031	135900	36815971	996	996	996	996	0
368	20241031	135800	36815971	996	996	996	996	0
369	20241031	135700	36815971	996	996	996	996	1
370	20241031	135600	36814975	993	993	993	993	0
371	20241031	135500	36814975	993	993	993	993	0
372	20241031	135400	36814975	993	993	993	993	0
373	20241031	135300	36814975	993	993	993	993	0
374	20241031	135200	36814975	993	993	993	993	4
375	20241031	135100	36811003	996	996	996	996	0
376	20241031	135000	36811003	996	996	996	996	0
377	20241031	134900	36811003	996	996	996	996	0
378	20241031	134800	36811003	996	996	996	996	0
379	20241031	134700	36811003	996	996	996	996	0
380	20241031	134600	36811003	996	996	996	996	0
381	20241031	134500	36811003	996	996	996	996	0
382	20241031	134400	36811003	996	996	996	996	9
383	20241031	134300	36802039	996	996	996	996	0
384	20241031	134200	36802039	996	996	996	996	0
385	20241031	134100	36802039	996	996	996	996	11
386	20241031	134000	36791083	996	996	996	996	0
387	20241031	133900	36791083	996	996	996	996	0
388	20241031	133800	36791083	996	996	996	996	0
389	20241031	133700	36791083	996	996	996	996	0
390	20241031	133600	36791083	996	996	996	996	0
391	20241031	133500	36791083	996	996	996	996	0
392	20241031	133400	36791083	996	996	996	996	0
393	20241031	133300	36791083	996	996	996	996	0
394	20241031	133200	36791083	996	997	997	996	14
395	20241031	133100	36777135	996	996	996	996	524
396	20241031	133000	36255231	996	996	996	996	335
397	20241031	132900	35921571	996	996	996	996	0
398	20241031	132800	35921571	996	996	996	996	19
399	20241031	132700	35902647	996	996	996	996	0
400	20241031	132600	35902647	996	996	996	996	1
401	20241031	132500	35901651	992	992	992	992	0
402	20241031	132400	35901651	992	992	992	992	0
403	20241031	132300	35901651	992	992	992	992	0
404	20241031	132200	35901651	992	992	992	992	0
405	20241031	132100	35901651	992	992	992	992	0
406	20241031	132000	35901651	992	992	992	992	0
407	20241031	131900	35901651	992	992	992	992	0
408	20241031	131800	35901651	992	992	992	992	0
409	20241031	131700	35901651	992	992	992	992	0
410	20241031	131600	35901651	992	992	992	992	0
411	20241031	131500	35901651	992	992	992	992	0
412	20241031	131400	35901651	992	992	992	992	0
413	20241031	131300	35901651	992	992	992	992	2000
414	20241031	131200	33917651	997	997	997	997	0
415	20241031	131100	33917651	997	997	997	997	2
416	20241031	131000	33915657	997	997	997	997	0
417	20241031	130900	33915657	997	997	997	997	0
418	20241031	130800	33915657	997	997	997	997	2
419	20241031	130700	33913663	997	997	997	997	15
420	20241031	130600	33898708	997	997	997	997	45
421	20241031	130500	33853843	997	997	997	997	0
422	20241031	130400	33853843	997	996	997	996	502
423	20241031	130300	33353430	996	996	996	996	1
424	20241031	130200	33352434	996	996	996	996	0
425	20241031	130100	33352434	996	996	996	996	0
426	20241031	130000	33352434	996	996	996	996	0
427	20241031	125900	33352434	996	996	996	996	0
428	20241031	125800	33352434	996	996	996	996	0
429	20241031	125700	33352434	996	996	996	996	0
430	20241031	125600	33352434	996	996	996	996	919
431	20241031	125500	32437110	996	997	997	996	51
432	20241031	125400	32386313	996	996	996	996	0
433	20241031	125300	32386313	996	996	996	996	0
434	20241031	125200	32386313	996	996	996	996	333
435	20241031	125100	32054645	996	995	996	995	2613
436	20241031	125000	29452154	995	995	995	995	22
437	20241031	124900	29430264	995	995	995	995	0
438	20241031	124800	29430264	995	995	995	995	0
439	20241031	124700	29430264	995	995	995	995	0
440	20241031	124600	29430264	995	995	995	995	0
441	20241031	124500	29430264	995	995	995	995	0
442	20241031	124400	29430264	995	995	995	995	0
443	20241031	124300	29430264	995	995	995	995	1
444	20241031	124200	29429269	995	995	995	995	0
445	20241031	124100	29429269	995	995	995	995	0
446	20241031	124000	29429269	995	995	995	995	0
447	20241031	123900	29429269	995	995	995	995	116
448	20241031	123800	29313849	995	995	995	995	0
449	20241031	123700	29313849	995	995	995	995	125
450	20241031	123600	29189474	995	995	995	995	0
451	20241031	123500	29189474	995	995	995	995	0
452	20241031	123400	29189474	995	995	995	995	2
453	20241031	123300	29187484	993	993	993	993	0
454	20241031	123200	29187484	993	993	993	993	0
455	20241031	123100	29187484	993	993	993	993	106
456	20241031	123000	29082226	988	990	990	988	2000
457	20241031	122900	27104077	995	995	995	995	0
458	20241031	122800	27104077	995	995	995	995	0
459	20241031	122700	27104077	995	995	995	995	0
460	20241031	122600	27104077	995	995	995	995	0
461	20241031	122500	27104077	995	995	995	995	0
462	20241031	122400	27104077	995	995	995	995	0
463	20241031	122300	27104077	995	995	995	995	1653
464	20241031	122200	25459342	995	995	995	995	0
465	20241031	122100	25459342	995	995	995	995	0
466	20241031	122000	25459342	995	995	995	995	0
467	20241031	121900	25459342	995	995	995	995	0
468	20241031	121800	25459342	995	995	995	995	402
469	20241031	121700	25059352	995	995	995	995	0
470	20241031	121600	25059352	995	995	995	995	0
471	20241031	121500	25059352	995	993	995	993	502
472	20241031	121400	24559864	996	996	996	996	0
473	20241031	121300	24559864	996	996	996	996	0
474	20241031	121200	24559864	996	996	996	996	0
475	20241031	121100	24559864	996	996	996	996	0
476	20241031	121000	24559864	996	996	996	996	0
477	20241031	120900	24559864	996	996	996	996	0
478	20241031	120800	24559864	996	996	996	996	0
479	20241031	120700	24559864	996	996	996	996	0
480	20241031	120600	24559864	996	996	996	996	0
481	20241031	120500	24559864	996	996	996	996	0
482	20241031	120400	24559864	996	996	996	996	0
483	20241031	120300	24559864	996	996	996	996	0
484	20241031	120200	24559864	996	996	996	996	0
485	20241031	120100	24559864	996	996	996	996	0
486	20241031	120000	24559864	996	996	996	996	0
487	20241031	115900	24559864	996	996	996	996	0
488	20241031	115800	24559864	996	996	996	996	0
489	20241031	115700	24559864	996	996	996	996	0
490	20241031	115600	24559864	996	996	996	996	0
491	20241031	115500	24559864	996	996	996	996	0
492	20241031	115400	24559864	996	996	996	996	0
493	20241031	115300	24559864	996	996	996	996	0
494	20241031	115200	24559864	996	996	996	996	0
495	20241031	115100	24559864	996	996	996	996	0
496	20241031	115000	24559864	996	996	996	996	60
497	20241031	114900	24500104	996	996	996	996	0
498	20241031	114800	24500104	996	996	996	996	0
499	20241031	114700	24500104	996	996	996	996	0
500	20241031	114600	24500104	996	996	996	996	0
501	20241031	114500	24500104	996	996	996	996	0
502	20241031	114400	24500104	996	996	996	996	0
503	20241031	114300	24500104	996	996	996	996	0
504	20241031	114200	24500104	996	996	996	996	0
505	20241031	114100	24500104	996	996	996	996	602
506	20241031	114000	23900512	996	996	996	996	0
507	20241031	113900	23900512	996	996	996	996	0
508	20241031	113800	23900512	996	996	996	996	0
509	20241031	113700	23900512	996	996	996	996	0
510	20241031	113600	23900512	996	996	996	996	0
511	20241031	113500	23900512	996	996	996	996	3
512	20241031	113400	23897524	996	996	996	996	0
513	20241031	113300	23897524	996	996	996	996	10
514	20241031	113200	23887564	996	996	996	996	0
515	20241031	113100	23887564	996	996	996	996	0
516	20241031	113000	23887564	996	996	996	996	835
517	20241031	112900	23055904	995	995	995	995	1
518	20241031	112800	23054909	995	995	995	995	0
519	20241031	112700	23054909	995	995	995	995	0
520	20241031	112600	23054909	995	995	995	995	0
521	20241031	112500	23054909	995	995	995	995	0
522	20241031	112400	23054909	995	995	995	995	0
523	20241031	112300	23054909	995	995	995	995	0
524	20241031	112200	23054909	995	995	995	995	0
525	20241031	112100	23054909	995	995	995	995	0
526	20241031	112000	23054909	995	995	995	995	0
527	20241031	111900	23054909	995	995	995	995	0
528	20241031	111800	23054909	995	995	995	995	0
529	20241031	111700	23054909	995	995	995	995	0
530	20241031	111600	23054909	995	995	995	995	0
531	20241031	111500	23054909	995	995	995	995	0
532	20241031	111400	23054909	995	996	996	995	10
533	20241031	111300	23044958	995	995	995	995	0
534	20241031	111200	23044958	995	995	995	995	911
535	20241031	111100	22138513	995	995	995	995	0
536	20241031	111000	22138513	995	995	995	995	0
537	20241031	110900	22138513	995	995	995	995	0
538	20241031	110800	22138513	995	995	995	995	0
539	20241031	110700	22138513	995	995	995	995	0
540	20241031	110600	22138513	995	995	995	995	0
541	20241031	110500	22138513	995	995	995	995	0
542	20241031	110400	22138513	995	995	995	995	0
543	20241031	110300	22138513	995	995	995	995	0
544	20241031	110200	22138513	995	995	995	995	1
545	20241031	110100	22137518	990	990	990	990	0
546	20241031	110000	22137518	990	990	990	990	1
547	20241031	105900	22136528	995	995	995	995	0
548	20241031	105800	22136528	995	995	995	995	0
549	20241031	105700	22136528	995	995	995	995	10
550	20241031	105600	22126578	995	995	995	995	0
551	20241031	105500	22126578	995	995	995	995	0
552	20241031	105400	22126578	995	995	995	995	251
553	20241031	105300	21876833	995	995	995	995	0
554	20241031	105200	21876833	995	995	995	995	0
555	20241031	105100	21876833	995	995	995	995	0
556	20241031	105000	21876833	995	995	995	995	0
557	20241031	104900	21876833	995	995	995	995	3
558	20241031	104800	21873848	995	989	995	989	904
559	20241031	104700	20979262	988	988	988	988	0
560	20241031	104600	20979262	988	988	988	988	0
561	20241031	104500	20979262	988	988	988	988	0
562	20241031	104400	20979262	988	988	988	988	0
563	20241031	104300	20979262	988	988	988	988	0
564	20241031	104200	20979262	988	988	988	988	0
565	20241031	104100	20979262	988	988	988	988	0
566	20241031	104000	20979262	988	988	988	988	0
567	20241031	103900	20979262	988	989	989	988	39
568	20241031	103800	20940702	997	997	997	997	0
569	20241031	103700	20940702	997	997	997	997	0
570	20241031	103600	20940702	997	996	997	996	628
571	20241031	103500	20314686	997	997	997	997	0
572	20241031	103400	20314686	997	997	997	997	0
573	20241031	103300	20314686	997	997	997	997	0
574	20241031	103200	20314686	997	996	997	996	68
575	20241031	103100	20246951	996	996	996	996	0
576	20241031	103000	20246951	996	996	996	996	0
577	20241031	102900	20246951	996	996	996	996	1
578	20241031	102800	20245955	996	996	996	996	0
579	20241031	102700	20245955	996	996	996	996	48
580	20241031	102600	20198147	997	997	997	997	0
581	20241031	102500	20198147	997	997	997	997	0
582	20241031	102400	20198147	997	997	997	997	0
583	20241031	102300	20198147	997	997	997	997	0
584	20241031	102200	20198147	997	997	997	997	0
585	20241031	102100	20198147	997	997	997	997	0
586	20241031	102000	20198147	997	997	997	997	0
587	20241031	101900	20198147	997	997	997	997	0
588	20241031	101800	20198147	997	997	997	997	0
589	20241031	101700	20198147	997	997	997	997	0
590	20241031	101600	20198147	997	997	997	997	0
591	20241031	101500	20198147	997	997	997	997	0
592	20241031	101400	20198147	997	996	997	996	881
593	20241031	101300	19320621	996	996	996	996	0
594	20241031	101200	19320621	996	996	996	996	13
595	20241031	101100	19307673	996	996	996	996	0
596	20241031	101000	19307673	996	996	996	996	0
597	20241031	100900	19307673	996	996	996	996	0
598	20241031	100800	19307673	996	996	996	996	0
599	20241031	100700	19307673	996	996	996	996	0
600	20241031	100600	19307673	996	996	996	996	11
601	20241031	100500	19296717	995	995	995	995	0
602	20241031	100400	19296717	995	995	995	995	1
603	20241031	100300	19295722	995	995	995	995	0
604	20241031	100200	19295722	995	995	995	995	0
605	20241031	100100	19295722	995	995	995	995	0
606	20241031	100000	19295722	995	995	995	995	0
607	20241031	095900	19295722	995	995	995	995	0
608	20241031	095800	19295722	995	995	995	995	0
609	20241031	095700	19295722	995	995	995	995	0
610	20241031	095600	19295722	995	995	995	995	1
611	20241031	095500	19294727	995	995	995	995	0
612	20241031	095400	19294727	995	995	995	995	0
613	20241031	095300	19294727	995	995	995	995	0
614	20241031	095200	19294727	995	993	995	993	1156
615	20241031	095100	18144917	989	989	989	989	0
616	20241031	095000	18144917	989	989	989	989	0
617	20241031	094900	18144917	989	989	989	989	0
618	20241031	094800	18144917	989	989	989	989	1
619	20241031	094700	18143928	993	993	993	993	0
620	20241031	094600	18143928	993	993	993	993	0
621	20241031	094500	18143928	993	993	993	993	0
622	20241031	094400	18143928	993	993	993	993	68
623	20241031	094300	18076404	992	992	992	992	0
624	20241031	094200	18076404	992	992	992	992	49
625	20241031	094100	18027796	987	987	987	987	0
626	20241031	094000	18027796	987	987	987	987	0
627	20241031	093900	18027796	987	987	987	987	0
628	20241031	093800	18027796	987	987	987	987	0
629	20241031	093700	18027796	987	987	987	987	0
630	20241031	093600	18027796	987	987	987	987	0
631	20241031	093500	18027796	987	987	987	987	978
632	20241031	093400	17062510	992	992	992	992	0
633	20241031	093300	17062510	992	990	993	990	21
634	20241031	093200	17041677	990	990	990	990	14
635	20241031	093100	17027817	990	990	990	990	1
636	20241031	093000	17026827	990	990	990	990	0
637	20241031	092900	17026827	990	990	990	990	12
638	20241031	092800	17014947	990	990	990	990	0
639	20241031	092700	17014947	990	990	990	990	0
640	20241031	092600	17014947	990	990	990	990	8600
641	20241031	092500	8500947	990	990	990	990	0
642	20241031	092400	8500947	990	990	990	990	0
643	20241031	092300	8500947	990	990	990	990	0
644	20241031	092200	8500947	990	990	990	990	19
645	20241031	092100	8482137	990	990	990	990	1933
646	20241031	092000	6568467	993	993	993	993	0
647	20241031	091900	6568467	993	993	993	993	0
648	20241031	091800	6568467	993	993	993	993	9
649	20241031	091700	6559530	990	990	990	990	0
650	20241031	091600	6559530	990	993	993	990	399
651	20241031	091500	6163653	993	993	993	993	100
652	20241031	091400	6064353	993	993	993	993	0
653	20241031	091300	6064353	993	993	993	993	0
654	20241031	091200	6064353	993	993	993	993	0
655	20241031	091100	6064353	993	993	993	993	0
656	20241031	091000	6064353	993	993	993	993	0
657	20241031	090900	6064353	993	993	993	993	220
658	20241031	090800	5845893	993	993	993	993	0
659	20241031	090700	5845893	993	994	994	993	5136
660	20241031	090600	740809	994	994	994	994	0
661	20241031	090500	740809	994	994	994	994	0
662	20241031	090400	740809	994	994	994	994	0
663	20241031	090300	740809	994	994	994	994	0
664	20241031	090200	740809	994	994	994	994	31
665	20241031	090100	709995	993	993	993	993	0
666	20241031	090000	709995	993	993	993	993	695