KissMeData/051500/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	193500	461603460	17730	17730	17730	17730	150
3	20241031	193400	461603460	17730	17730	17730	17730	0
4	20241031	193300	461603460	17730	17730	17730	17730	0
5	20241031	193200	461603460	17730	17730	17730	17730	0
6	20241031	193100	461603460	17730	17730	17730	17730	0
7	20241031	193000	461603460	17730	17730	17730	17730	0
8	20241031	192900	461603460	17730	17730	17730	17730	0
9	20241031	192800	461603460	17730	17730	17730	17730	0
10	20241031	192700	461603460	17730	17730	17730	17730	0
11	20241031	192600	461603460	17730	17730	17730	17730	0
12	20241031	192500	461603460	17730	17730	17730	17730	0
13	20241031	192400	461603460	17730	17730	17730	17730	0
14	20241031	192300	461603460	17730	17730	17730	17730	0
15	20241031	192200	461603460	17730	17730	17730	17730	0
16	20241031	192100	461603460	17730	17730	17730	17730	0
17	20241031	192000	461603460	17730	17730	17730	17730	0
18	20241031	191900	461603460	17730	17730	17730	17730	0
19	20241031	191800	461603460	17730	17730	17730	17730	0
20	20241031	191700	461603460	17730	17730	17730	17730	0
21	20241031	191600	461603460	17730	17730	17730	17730	0
22	20241031	191500	461603460	17730	17730	17730	17730	0
23	20241031	191400	461603460	17730	17730	17730	17730	0
24	20241031	191300	461603460	17730	17730	17730	17730	0
25	20241031	191200	461603460	17730	17730	17730	17730	0
26	20241031	191100	461603460	17730	17730	17730	17730	0
27	20241031	191000	461603460	17730	17730	17730	17730	0
28	20241031	190900	461603460	17730	17730	17730	17730	0
29	20241031	190800	461603460	17730	17730	17730	17730	0
30	20241031	190700	461603460	17730	17730	17730	17730	0
31	20241031	190600	461603460	17730	17730	17730	17730	0
32	20241031	190500	461603460	17730	17730	17730	17730	150
33	20241031	190400	461603460	17730	17730	17730	17730	0
34	20241031	190300	461603460	17730	17730	17730	17730	0
35	20241031	190200	461603460	17730	17730	17730	17730	0
36	20241031	190100	461603460	17730	17730	17730	17730	0
37	20241031	190000	461603460	17730	17730	17730	17730	0
38	20241031	185900	461603460	17730	17730	17730	17730	0
39	20241031	185800	461603460	17730	17730	17730	17730	0
40	20241031	185700	461603460	17730	17730	17730	17730	0
41	20241031	185600	461603460	17730	17730	17730	17730	0
42	20241031	185500	461603460	17730	17730	17730	17730	0
43	20241031	185400	461603460	17730	17730	17730	17730	0
44	20241031	185300	461603460	17730	17730	17730	17730	0
45	20241031	185200	461603460	17730	17730	17730	17730	0
46	20241031	185100	461603460	17730	17730	17730	17730	0
47	20241031	185000	461603460	17730	17730	17730	17730	0
48	20241031	184900	461603460	17730	17730	17730	17730	0
49	20241031	184800	461603460	17730	17730	17730	17730	0
50	20241031	184700	461603460	17730	17730	17730	17730	0
51	20241031	184600	461603460	17730	17730	17730	17730	0
52	20241031	184500	461603460	17730	17730	17730	17730	0
53	20241031	184400	461603460	17730	17730	17730	17730	0
54	20241031	184300	461603460	17730	17730	17730	17730	0
55	20241031	184200	461603460	17730	17730	17730	17730	0
56	20241031	184100	461603460	17730	17730	17730	17730	0
57	20241031	184000	461603460	17730	17730	17730	17730	0
58	20241031	183900	461603460	17730	17730	17730	17730	0
59	20241031	183800	461603460	17730	17730	17730	17730	0
60	20241031	183700	461603460	17730	17730	17730	17730	0
61	20241031	183600	461603460	17730	17730	17730	17730	0
62	20241031	183500	461603460	17730	17730	17730	17730	150
63	20241031	183400	461603460	17730	17730	17730	17730	0
64	20241031	183300	461603460	17730	17730	17730	17730	0
65	20241031	183200	461603460	17730	17730	17730	17730	0
66	20241031	183100	461603460	17730	17730	17730	17730	0
67	20241031	183000	461603460	17730	17730	17730	17730	0
68	20241031	182900	461603460	17730	17730	17730	17730	0
69	20241031	182800	461603460	17730	17730	17730	17730	0
70	20241031	182700	461603460	17730	17730	17730	17730	0
71	20241031	182600	461603460	17730	17730	17730	17730	0
72	20241031	182500	461603460	17730	17730	17730	17730	0
73	20241031	182400	461603460	17730	17730	17730	17730	0
74	20241031	182300	461603460	17730	17730	17730	17730	0
75	20241031	182200	461603460	17730	17730	17730	17730	0
76	20241031	182100	461603460	17730	17730	17730	17730	0
77	20241031	182000	461603460	17730	17730	17730	17730	0
78	20241031	181900	461603460	17730	17730	17730	17730	0
79	20241031	181800	461603460	17730	17730	17730	17730	0
80	20241031	181700	461603460	17730	17730	17730	17730	0
81	20241031	181600	461603460	17730	17730	17730	17730	0
82	20241031	181500	461603460	17730	17730	17730	17730	0
83	20241031	181400	461603460	17730	17730	17730	17730	0
84	20241031	181300	461603460	17730	17730	17730	17730	0
85	20241031	181200	461603460	17730	17730	17730	17730	0
86	20241031	181100	461603460	17730	17730	17730	17730	0
87	20241031	181000	461603460	17730	17730	17730	17730	0
88	20241031	180900	461603460	17730	17730	17730	17730	0
89	20241031	180800	461603460	17730	17730	17730	17730	0
90	20241031	180700	461603460	17730	17730	17730	17730	0
91	20241031	180600	461603460	17730	17730	17730	17730	0
92	20241031	180500	461603460	17730	17730	17730	17730	150
93	20241031	180400	461603460	17730	17730	17730	17730	0
94	20241031	180300	461603460	17730	17730	17730	17730	0
95	20241031	180200	461603460	17730	17730	17730	17730	0
96	20241031	180100	461603460	17730	17730	17730	17730	0
97	20241031	180000	461603460	17730	17730	17730	17730	0
98	20241031	175900	461603460	17730	17730	17730	17730	0
99	20241031	175800	461603460	17730	17730	17730	17730	0
100	20241031	175700	461603460	17730	17730	17730	17730	0
101	20241031	175600	461603460	17730	17730	17730	17730	0
102	20241031	175500	461603460	17730	17730	17730	17730	0
103	20241031	175400	461603460	17730	17730	17730	17730	0
104	20241031	175300	461603460	17730	17730	17730	17730	0
105	20241031	175200	461603460	17730	17730	17730	17730	0
106	20241031	175100	461603460	17730	17730	17730	17730	0
107	20241031	175000	461603460	17730	17730	17730	17730	0
108	20241031	174900	461603460	17730	17730	17730	17730	0
109	20241031	174800	461603460	17730	17730	17730	17730	0
110	20241031	174700	461603460	17730	17730	17730	17730	0
111	20241031	174600	461603460	17730	17730	17730	17730	0
112	20241031	174500	461603460	17730	17730	17730	17730	0
113	20241031	174400	461603460	17730	17730	17730	17730	0
114	20241031	174300	461603460	17730	17730	17730	17730	0
115	20241031	174200	461603460	17730	17730	17730	17730	0
116	20241031	174100	461603460	17730	17730	17730	17730	0
117	20241031	174000	461603460	17730	17730	17730	17730	0
118	20241031	173900	461603460	17730	17730	17730	17730	0
119	20241031	173800	461603460	17730	17730	17730	17730	0
120	20241031	173700	461603460	17730	17730	17730	17730	0
121	20241031	173600	461603460	17730	17730	17730	17730	0
122	20241031	173500	461603460	17730	17730	17730	17730	150
123	20241031	173400	461603460	17730	17730	17730	17730	0
124	20241031	173300	461603460	17730	17730	17730	17730	0
125	20241031	173200	461603460	17730	17730	17730	17730	0
126	20241031	173100	461603460	17730	17730	17730	17730	0
127	20241031	173000	461603460	17730	17730	17730	17730	0
128	20241031	172900	461603460	17730	17730	17730	17730	0
129	20241031	172800	461603460	17730	17730	17730	17730	0
130	20241031	172700	461603460	17730	17730	17730	17730	0
131	20241031	172600	461603460	17730	17730	17730	17730	0
132	20241031	172500	461603460	17730	17730	17730	17730	0
133	20241031	172400	461603460	17730	17730	17730	17730	0
134	20241031	172300	461603460	17730	17730	17730	17730	0
135	20241031	172200	461603460	17730	17730	17730	17730	0
136	20241031	172100	461603460	17730	17730	17730	17730	0
137	20241031	172000	461603460	17730	17730	17730	17730	0
138	20241031	171900	461603460	17730	17730	17730	17730	0
139	20241031	171800	461603460	17730	17730	17730	17730	0
140	20241031	171700	461603460	17730	17730	17730	17730	0
141	20241031	171600	461603460	17730	17730	17730	17730	0
142	20241031	171500	461603460	17730	17730	17730	17730	0
143	20241031	171400	461603460	17730	17730	17730	17730	0
144	20241031	171300	461603460	17730	17730	17730	17730	0
145	20241031	171200	461603460	17730	17730	17730	17730	0
146	20241031	171100	461603460	17730	17730	17730	17730	0
147	20241031	171000	461603460	17730	17730	17730	17730	0
148	20241031	170900	461603460	17730	17730	17730	17730	0
149	20241031	170800	461603460	17730	17730	17730	17730	0
150	20241031	170700	461603460	17730	17730	17730	17730	0
151	20241031	170600	461603460	17730	17730	17730	17730	0
152	20241031	170500	461603460	17730	17730	17730	17730	150
153	20241031	170400	461603460	17730	17730	17730	17730	0
154	20241031	170300	461603460	17730	17730	17730	17730	0
155	20241031	170200	461603460	17730	17730	17730	17730	0
156	20241031	170100	461603460	17730	17730	17730	17730	0
157	20241031	170000	461603460	17730	17730	17730	17730	0
158	20241031	165900	461603460	17730	17730	17730	17730	0
159	20241031	165800	461603460	17730	17730	17730	17730	0
160	20241031	165700	461603460	17730	17730	17730	17730	0
161	20241031	165600	461603460	17730	17730	17730	17730	0
162	20241031	165500	461603460	17730	17730	17730	17730	0
163	20241031	165400	461603460	17730	17730	17730	17730	0
164	20241031	165300	461603460	17730	17730	17730	17730	0
165	20241031	165200	461603460	17730	17730	17730	17730	0
166	20241031	165100	461603460	17730	17730	17730	17730	0
167	20241031	165000	461603460	17730	17730	17730	17730	0
168	20241031	164900	461603460	17730	17730	17730	17730	0
169	20241031	164800	461603460	17730	17730	17730	17730	0
170	20241031	164700	461603460	17730	17730	17730	17730	0
171	20241031	164600	461603460	17730	17730	17730	17730	0
172	20241031	164500	461603460	17730	17730	17730	17730	0
173	20241031	164400	461603460	17730	17730	17730	17730	0
174	20241031	164300	461603460	17730	17730	17730	17730	0
175	20241031	164200	461603460	17730	17730	17730	17730	0
176	20241031	164100	461603460	17730	17730	17730	17730	0
177	20241031	164000	461603460	17730	17730	17730	17730	0
178	20241031	163900	461603460	17730	17730	17730	17730	0
179	20241031	163800	461603460	17730	17730	17730	17730	0
180	20241031	163700	461603460	17730	17730	17730	17730	0
181	20241031	163600	461603460	17730	17730	17730	17730	0
182	20241031	163500	461603460	17730	17730	17730	17730	150
183	20241031	163400	461603460	17730	17730	17730	17730	0
184	20241031	163300	461603460	17730	17730	17730	17730	0
185	20241031	163200	461603460	17730	17730	17730	17730	0
186	20241031	163100	461603460	17730	17730	17730	17730	0
187	20241031	163000	461603460	17730	17730	17730	17730	0
188	20241031	162900	461603460	17730	17730	17730	17730	0
189	20241031	162800	461603460	17730	17730	17730	17730	0
190	20241031	162700	461603460	17730	17730	17730	17730	0
191	20241031	162600	461603460	17730	17730	17730	17730	0
192	20241031	162500	461603460	17730	17730	17730	17730	0
193	20241031	162400	461603460	17730	17730	17730	17730	0
194	20241031	162300	461603460	17730	17730	17730	17730	0
195	20241031	162200	461603460	17730	17730	17730	17730	0
196	20241031	162100	461603460	17730	17730	17730	17730	0
197	20241031	162000	461603460	17730	17730	17730	17730	0
198	20241031	161900	461603460	17730	17730	17730	17730	0
199	20241031	161800	461603460	17730	17730	17730	17730	0
200	20241031	161700	461603460	17730	17730	17730	17730	0
201	20241031	161600	461603460	17730	17730	17730	17730	0
202	20241031	161500	461603460	17730	17730	17730	17730	0
203	20241031	161400	461603460	17730	17730	17730	17730	0
204	20241031	161300	461603460	17730	17730	17730	17730	0
205	20241031	161200	461603460	17730	17730	17730	17730	0
206	20241031	161100	461603460	17730	17730	17730	17730	0
207	20241031	161000	461603460	17730	17730	17730	17730	0
208	20241031	160900	461603460	17730	17730	17730	17730	0
209	20241031	160800	461603460	17730	17730	17730	17730	0
210	20241031	160700	461603460	17730	17730	17730	17730	0
211	20241031	160600	461603460	17730	17730	17730	17730	0
212	20241031	160500	461603460	17730	17730	17730	17730	150
213	20241031	160400	461603460	17730	17730	17730	17730	0
214	20241031	160300	461603460	17730	17730	17730	17730	0
215	20241031	160200	461603460	17730	17730	17730	17730	0
216	20241031	160100	461603460	17730	17730	17730	17730	0
217	20241031	160000	461603460	17730	17730	17730	17730	0
218	20241031	155900	461603460	17730	17730	17730	17730	0
219	20241031	155800	461603460	17730	17730	17730	17730	0
220	20241031	155700	461603460	17730	17730	17730	17730	0
221	20241031	155600	461603460	17730	17730	17730	17730	0
222	20241031	155500	461603460	17730	17730	17730	17730	0
223	20241031	155400	461603460	17730	17730	17730	17730	0
224	20241031	155300	461603460	17730	17730	17730	17730	0
225	20241031	155200	461603460	17730	17730	17730	17730	0
226	20241031	155100	461603460	17730	17730	17730	17730	0
227	20241031	155000	461603460	17730	17730	17730	17730	0
228	20241031	154900	461603460	17730	17730	17730	17730	0
229	20241031	154800	461603460	17730	17730	17730	17730	0
230	20241031	154700	461603460	17730	17730	17730	17730	0
231	20241031	154600	461603460	17730	17730	17730	17730	0
232	20241031	154500	461603460	17730	17730	17730	17730	0
233	20241031	154400	461603460	17730	17730	17730	17730	0
234	20241031	154300	461603460	17730	17730	17730	17730	0
235	20241031	154200	461603460	17730	17730	17730	17730	0
236	20241031	154100	461603460	17730	17730	17730	17730	0
237	20241031	154000	461603460	17730	17730	17730	17730	0
238	20241031	153900	461603460	17730	17730	17730	17730	0
239	20241031	153800	461603460	17730	17730	17730	17730	0
240	20241031	153700	461603460	17730	17730	17730	17730	0
241	20241031	153600	461603460	17730	17730	17730	17730	0
242	20241031	153500	461603460	17730	17730	17730	17730	150
243	20241031	153400	461603460	17730	17730	17730	17730	0
244	20241031	153300	461603460	17730	17730	17730	17730	0
245	20241031	153200	461603460	17730	17730	17730	17730	0
246	20241031	153100	461603460	17730	17730	17730	17730	0
247	20241031	153000	461603460	17730	17730	17730	17730	150
248	20241031	152900	458943960	17730	17730	17730	17730	0
249	20241031	152800	458943960	17730	17730	17730	17730	0
250	20241031	152700	458943960	17730	17730	17730	17730	0
251	20241031	152600	458943960	17730	17730	17730	17730	0
252	20241031	152500	458943960	17730	17730	17730	17730	0
253	20241031	152400	458943960	17730	17730	17730	17730	0
254	20241031	152300	458943960	17730	17730	17730	17730	0
255	20241031	152200	458943960	17730	17730	17730	17730	0
256	20241031	152100	458943960	17730	17730	17730	17730	0
257	20241031	152000	458943960	17730	17730	17730	17730	0
258	20241031	151900	458943960	17730	17690	17730	17640	89
259	20241031	151800	457368530	17710	17690	17710	17690	18
260	20241031	151700	457050080	17690	17640	17690	17640	43
261	20241031	151600	456290360	17700	17700	17700	17700	1
262	20241031	151500	456272660	17640	17640	17640	17640	31
263	20241031	151400	455725820	17710	17690	17710	17690	6
264	20241031	151300	455619660	17640	17710	17710	17640	33
265	20241031	151200	455037470	17700	17640	17710	17630	61
266	20241031	151100	453959460	17620	17690	17700	17620	22
267	20241031	151000	453571110	17690	17680	17690	17620	2098
268	20241031	150900	416563890	17660	17660	17660	17660	31
269	20241031	150800	416016430	17690	17690	17690	17690	0
270	20241031	150700	416016430	17690	17680	17690	17660	35
271	20241031	150600	415398250	17670	17650	17670	17650	58
272	20241031	150500	414374170	17670	17670	17670	17650	14
273	20241031	150400	414127030	17670	17650	17670	17650	20
274	20241031	150300	413774010	17680	17660	17680	17650	32
275	20241031	150200	413209110	17690	17690	17690	17690	0
276	20241031	150100	413209110	17690	17660	17690	17660	138
277	20241031	150000	410770110	17670	17660	17670	17660	16
278	20241031	145900	410487530	17680	17650	17680	17650	14
279	20241031	145800	410240400	17680	17650	17680	17650	34
280	20241031	145700	409639990	17680	17650	17680	17650	27
281	20241031	145600	409163160	17650	17650	17650	17650	21
282	20241031	145500	408792510	17660	17620	17670	17610	284
283	20241031	145400	403782610	17610	17620	17620	17610	64
284	20241031	145300	402655260	17610	17610	17610	17610	14
285	20241031	145200	402408720	17610	17630	17630	17610	30
286	20241031	145100	401880080	17610	17610	17610	17610	21
287	20241031	145000	401510270	17610	17660	17660	17610	2584
288	20241031	144900	355938620	17680	17660	17680	17660	23
289	20241031	144800	355532420	17660	17660	17660	17660	31
290	20241031	144700	354984960	17670	17650	17670	17650	91
291	20241031	144600	353377310	17640	17640	17640	17640	35
292	20241031	144500	352759910	17640	17640	17640	17640	38
293	20241031	144400	352089590	17640	17640	17640	17640	27
294	20241031	144300	351613310	17630	17640	17640	17630	19
295	20241031	144200	351278330	17630	17620	17630	17610	52
296	20241031	144100	350362300	17610	17610	17610	17610	46
297	20241031	144000	349552240	17610	17620	17620	17610	50
298	20241031	143900	348671440	17620	17620	17630	17620	53
299	20241031	143800	347737570	17620	17630	17630	17620	26
300	20241031	143700	347279410	17630	17630	17630	17630	61
301	20241031	143600	346203980	17630	17630	17630	17630	13
302	20241031	143500	345974790	17630	17630	17630	17630	40
303	20241031	143400	345269590	17630	17630	17630	17630	54
304	20241031	143300	344317570	17640	17640	17640	17640	3
305	20241031	143200	344264650	17630	17640	17650	17630	28
306	20241031	143100	343770910	17640	17640	17650	17640	50
307	20241031	143000	342888870	17660	17660	17660	17660	1
308	20241031	142900	342871210	17630	17650	17650	17630	43
309	20241031	142800	342112900	17660	17660	17660	17660	0
310	20241031	142700	342112900	17660	17670	17670	17630	53
311	20241031	142600	341177430	17660	17660	17660	17660	126
312	20241031	142500	338952270	17630	17630	17630	17630	13
313	20241031	142400	338723080	17660	17640	17660	17640	261
314	20241031	142300	334115400	17660	17600	17660	17600	94
315	20241031	142200	332459090	17610	17610	17610	17610	4
316	20241031	142100	332388650	17600	17610	17610	17600	33
317	20241031	142000	331807640	17620	17610	17630	17610	52
318	20241031	141900	330891890	17600	17630	17630	17600	14
319	20241031	141800	330645460	17610	17610	17610	17600	45
320	20241031	141700	329853280	17610	17620	17620	17600	2128
321	20241031	141600	292378890	17620	17670	17680	17610	2509
322	20241031	141500	248120740	17670	17670	17670	17670	13
323	20241031	141400	247891030	17670	17670	17680	17670	36
324	20241031	141300	247254900	17670	17670	17700	17670	135
325	20241031	141200	244866450	17670	17720	17720	17670	1846
326	20241031	141100	212189250	17720	17720	17720	17720	32
327	20241031	141000	211622210	17720	17730	17730	17720	33
328	20241031	140900	211037430	17730	17720	17730	17720	13
329	20241031	140800	210807060	17720	17720	17720	17720	35
330	20241031	140700	210186860	17720	17720	17720	17720	45
331	20241031	140600	209389460	17720	17720	17720	17720	13
332	20241031	140500	209159100	17720	17730	17740	17720	38
333	20241031	140400	208485500	17720	17740	17740	17720	9
334	20241031	140300	208325940	17780	17780	17780	17780	2
335	20241031	140200	208290380	17780	17720	17780	17720	70
336	20241031	140100	207049100	17730	17720	17730	17720	45
337	20241031	140000	206251660	17720	17720	17720	17720	12
338	20241031	135900	206039020	17720	17730	17730	17720	11
339	20241031	135800	205844060	17730	17720	17730	17720	53
340	20241031	135700	204904500	17720	17730	17730	17720	35
341	20241031	135600	204284290	17720	17720	17720	17720	13
342	20241031	135500	204053930	17720	17720	17730	17720	23
343	20241031	135400	203646350	17750	17720	17750	17720	36
344	20241031	135300	203008280	17750	17740	17750	17740	3
345	20241031	135200	202955050	17740	17720	17750	17720	70
346	20241031	135100	201713900	17750	17720	17750	17720	20
347	20241031	135000	201359470	17760	17720	17760	17720	14
348	20241031	134900	201111350	17780	17780	17780	17780	0
349	20241031	134800	201111350	17780	17760	17780	17720	37
350	20241031	134700	200454930	17720	17730	17730	17720	31
351	20241031	134600	199905420	17780	17780	17780	17780	1
352	20241031	134500	199887640	17780	17730	17780	17720	53
353	20241031	134400	198947730	17730	17720	17730	17720	28
354	20241031	134300	198451560	17720	17720	17720	17720	12
355	20241031	134200	198238920	17720	17730	17730	17720	137
356	20241031	134100	195811100	17740	17730	17740	17730	29
357	20241031	134000	195296770	17740	17740	17740	17740	11
358	20241031	133900	195101630	17740	17740	17740	17740	31
359	20241031	133800	194551690	17740	17740	17740	17740	19
360	20241031	133700	194214630	17740	17750	17750	17740	33
361	20241031	133600	193629000	17740	17740	17740	17740	0
362	20241031	133500	193629000	17740	17750	17760	17740	45
363	20241031	133400	192830550	17740	17740	17740	17740	15
364	20241031	133300	192564450	17740	17740	17740	17740	31
365	20241031	133200	192014510	17740	17740	17740	17740	19
366	20241031	133100	191677450	17750	17740	17750	17740	15
367	20241031	133000	191411330	17750	17750	17750	17750	13
368	20241031	132900	191180580	17740	17750	17750	17740	71
369	20241031	132800	189920530	17750	17750	17750	17750	0
370	20241031	132700	189920530	17750	17750	17750	17750	24
371	20241031	132600	189494530	17750	17750	17750	17750	19
372	20241031	132500	189157280	17760	17750	17760	17750	43
373	20241031	132400	188393720	17740	17740	17750	17740	30
374	20241031	132300	187861370	17740	17740	17740	17740	53
375	20241031	132200	186921150	17740	17750	17750	17740	29
376	20241031	132100	186406530	17740	17740	17740	17740	0
377	20241031	132000	186406530	17740	17750	17750	17740	34
378	20241031	131900	185803150	17750	17750	17750	17750	18
379	20241031	131800	185483650	17750	17750	17750	17750	13
380	20241031	131700	185252900	17740	17740	17770	17740	273
381	20241031	131600	180403440	17740	17740	17740	17740	31
382	20241031	131500	179853500	17740	17740	17740	17740	15
383	20241031	131400	179587400	17750	17750	17750	17750	5
384	20241031	131300	179498650	17740	17740	17750	17740	39
385	20241031	131200	178806780	17740	17740	17740	17740	13
386	20241031	131100	178576160	17770	17750	17770	17740	17
387	20241031	131000	178274360	17740	17750	17760	17740	59
388	20241031	130900	177227430	17750	17750	17750	17750	0
389	20241031	130800	177227430	17750	17750	17750	17750	24
390	20241031	130700	176801430	17750	17750	17750	17750	39
391	20241031	130600	176109180	17750	17750	17750	17750	25
392	20241031	130500	175665430	17760	17760	17760	17760	5
393	20241031	130400	175576630	17760	17750	17760	17750	54
394	20241031	130300	174618110	17750	17750	17750	17750	12
395	20241031	130200	174405110	17750	17750	17750	17750	14
396	20241031	130100	174156610	17750	17750	17750	17750	32
397	20241031	130000	173588610	17750	17750	17750	17750	31
398	20241031	125900	173038360	17750	17760	17760	17750	15
399	20241031	125800	172772080	17750	17750	17750	17750	25
400	20241031	125700	172328330	17750	17760	17760	17750	53
401	20241031	125600	171387570	17760	17750	17760	17750	15
402	20241031	125500	171121310	17760	17760	17760	17750	17
403	20241031	125400	170819520	17760	17770	17770	17750	43
404	20241031	125300	170056230	17750	17750	17750	17750	12
405	20241031	125200	169843230	17780	17750	17780	17750	593
406	20241031	125100	159300940	17760	17750	17760	17750	48
407	20241031	125000	158448930	17780	17780	17780	17780	0
408	20241031	124900	158448930	17780	17750	17780	17750	14
409	20241031	124800	158200400	17780	17770	17780	17750	326
410	20241031	124700	152405290	17780	17740	17780	17740	78
411	20241031	124600	151020280	17750	17750	17750	17750	1
412	20241031	124500	151002530	17740	17740	17740	17740	32
413	20241031	124400	150434850	17760	17760	17760	17760	16
414	20241031	124300	150150690	17750	17740	17750	17740	15
415	20241031	124200	149884560	17740	17740	17740	17740	18
416	20241031	124100	149565240	17760	17740	17760	17740	51
417	20241031	124000	148659960	17740	17750	17770	17740	160
418	20241031	123900	145817670	17740	17740	17740	17740	11
419	20241031	123800	145622530	17740	17750	17760	17740	66
420	20241031	123700	144451350	17750	17740	17750	17740	14
421	20241031	123600	144202960	17740	17740	17740	17740	13
422	20241031	123500	143972340	17740	17750	17750	17740	43
423	20241031	123400	143209280	17750	17750	17750	17750	13
424	20241031	123300	142978530	17750	17750	17750	17750	15
425	20241031	123200	142712280	17750	17750	17750	17750	50
426	20241031	123100	141824780	17750	17750	17750	17750	0
427	20241031	123000	141824780	17750	17750	17750	17750	13
428	20241031	122900	141594030	17750	17750	17760	17750	55
429	20241031	122800	140617630	17750	17740	17750	17740	28
430	20241031	122700	140120760	17750	17750	17750	17750	25
431	20241031	122600	139677010	17740	17740	17740	17740	45
432	20241031	122500	138878710	17750	17750	17750	17750	0
433	20241031	122400	138878710	17750	17740	17750	17740	26
434	20241031	122300	138417340	17740	17750	17750	17740	49
435	20241031	122200	137547880	17740	17740	17740	17740	44
436	20241031	122100	136767320	17740	17750	17750	17740	5
437	20241031	122000	136678590	17740	17740	17740	17740	22
438	20241031	121900	136288310	17740	17740	17740	17740	39
439	20241031	121800	135596450	17740	17740	17740	17740	12
440	20241031	121700	135383570	17740	17740	17740	17740	13
441	20241031	121600	135152950	17740	17740	17740	17740	51
442	20241031	121500	134248210	17740	17750	17750	17740	18
443	20241031	121400	133928830	17740	17740	17740	17740	12
444	20241031	121300	133715950	17740	17740	17740	17740	54
445	20241031	121200	132757990	17740	17740	17740	17740	14
446	20241031	121100	132509630	17740	17740	17740	17730	29
447	20241031	121000	131995300	17740	17730	17740	17730	20
448	20241031	120900	131640690	17740	17740	17740	17740	32
449	20241031	120800	131073010	17750	17750	17750	17750	23
450	20241031	120700	130664760	17740	17740	17740	17740	70
451	20241031	120600	129422960	17740	17740	17740	17740	4
452	20241031	120500	129352000	17740	17730	17740	17730	45
453	20241031	120400	128554070	17730	17730	17730	17730	18
454	20241031	120300	128234930	17730	17730	17730	17730	42
455	20241031	120200	127490270	17740	17740	17740	17740	0
456	20241031	120100	127490270	17740	17730	17740	17730	36
457	20241031	120000	126851760	17730	17730	17730	17730	19
458	20241031	115900	126514890	17740	17740	17740	17740	29
459	20241031	115800	126000430	17750	17750	17750	17750	0
460	20241031	115700	126000430	17750	17740	17750	17730	53
461	20241031	115600	125060390	17730	17730	17730	17730	13
462	20241031	115500	124829900	17740	17730	17740	17730	19
463	20241031	115400	124492850	17730	17740	17740	17730	53
464	20241031	115300	123552950	17730	17730	17730	17730	20
465	20241031	115200	123198350	17730	17740	17740	17730	35
466	20241031	115100	122577570	17730	17730	17730	17730	32
467	20241031	115000	122010210	17730	17740	17740	17730	53
468	20241031	114900	121070120	17730	17730	17730	17730	17
469	20241031	114800	120768710	17720	17720	17720	17720	45
470	20241031	114700	119971310	17720	17720	17720	17720	19
471	20241031	114600	119634630	17720	17720	17720	17720	13
472	20241031	114500	119404270	17740	17710	17740	17710	110
473	20241031	114400	117454220	17710	17710	17710	17710	42
474	20241031	114300	116710400	17720	17720	17720	17720	0
475	20241031	114200	116710400	17720	17710	17720	17710	34
476	20241031	114100	116108250	17710	17710	17710	17710	19
477	20241031	114000	115771760	17710	17710	17710	17710	46
478	20241031	113900	114957100	17720	17720	17720	17720	0
479	20241031	113800	114957100	17720	17710	17720	17710	38
480	20241031	113700	114284060	17740	17740	17740	17740	0
481	20241031	113600	114284060	17740	17710	17740	17710	30
482	20241031	113500	113752690	17710	17720	17720	17710	30
483	20241031	113400	113221280	17710	17720	17720	17710	20
484	20241031	113300	112867070	17710	17720	17720	17710	28
485	20241031	113200	112371090	17720	17720	17720	17710	92
486	20241031	113100	110741540	17710	17710	17710	17710	12
487	20241031	113000	110529020	17730	17710	17730	17710	23
488	20241031	112900	110121640	17710	17710	17710	17710	32
489	20241031	112800	109554920	17720	17720	17720	17720	20
490	20241031	112700	109200520	17720	17730	17740	17720	16
491	20241031	112600	108916960	17720	17720	17720	17720	19
492	20241031	112500	108580280	17720	17710	17720	17710	53
493	20241031	112400	107641480	17710	17710	17710	17710	20
494	20241031	112300	107287280	17710	17710	17710	17710	24
495	20241031	112200	106862240	17710	17710	17710	17710	18
496	20241031	112100	106543460	17720	17710	17720	17710	47
497	20241031	112000	105711040	17710	17710	17710	17710	0
498	20241031	111900	105711040	17710	17710	17720	17710	45
499	20241031	111800	104914080	17710	17720	17720	17710	14
500	20241031	111700	104666040	17740	17720	17740	17710	38
501	20241031	111600	103992770	17720	17720	17720	17710	26
502	20241031	111500	103532240	17720	17710	17720	17710	51
503	20241031	111400	102628980	17710	17710	17710	17710	278
504	20241031	111300	97705600	17710	17710	17710	17710	50
505	20241031	111200	96820100	17710	17710	17710	17710	34
506	20241031	111100	96217960	17710	17710	17710	17710	12
507	20241031	111000	96005440	17710	17720	17720	17710	25
508	20241031	110900	95562570	17710	17710	17710	17710	48
509	20241031	110800	94712490	17710	17710	17710	17710	32
510	20241031	110700	94145770	17720	17710	17720	17710	34
511	20241031	110600	93543480	17710	17720	17730	17710	34
512	20241031	110500	92941120	17710	17710	17710	17710	22
513	20241031	110400	92551500	17720	17720	17720	17720	15
514	20241031	110300	92285700	17720	17730	17730	17720	42
515	20241031	110200	91541230	17720	17720	17720	17720	49
516	20241031	110100	90672950	17740	17740	17740	17740	1
517	20241031	110000	90655210	17720	17720	17730	17720	44
518	20241031	105900	89875410	17730	17720	17730	17720	49
519	20241031	105800	89006980	17720	17720	17720	17720	84
520	20241031	105700	87518500	17720	17730	17730	17720	80
521	20241031	105600	86100870	17720	17720	17730	17720	104
522	20241031	105500	84257430	17720	17720	17720	17720	246
523	20241031	105400	79898310	17720	17740	17740	17720	568
524	20241031	105300	69828090	17730	17740	17740	17730	3
525	20241031	105200	69774880	17740	17740	17740	17740	23
526	20241031	105100	69366860	17740	17740	17740	17740	28
527	20241031	105000	68870140	17740	17740	17740	17740	23
528	20241031	104900	68462120	17740	17740	17740	17740	32
529	20241031	104800	67894440	17740	17730	17740	17730	43
530	20241031	104700	67131920	17730	17730	17730	17730	12
531	20241031	104600	66919160	17730	17730	17730	17730	30
532	20241031	104500	66387260	17730	17730	17730	17730	24
533	20241031	104400	65961740	17730	17740	17740	17730	29
534	20241031	104300	65447460	17730	17730	17730	17730	23
535	20241031	104200	65039670	17740	17740	17740	17740	11
536	20241031	104100	64844530	17730	17740	17740	17730	48
537	20241031	104000	63993440	17730	17740	17740	17730	5
538	20241031	103900	63904780	17740	17730	17740	17730	38
539	20241031	103800	63230990	17730	17730	17730	17730	68
540	20241031	103700	62025350	17730	17730	17730	17730	232
541	20241031	103600	57911990	17730	17730	17740	17730	28
542	20241031	103500	57415330	17730	17730	17730	17730	79
543	20241031	103400	56014660	17740	17730	17740	17730	2
544	20241031	103300	55979190	17730	17730	17730	17730	64
545	20241031	103200	54844470	17730	17730	17730	17730	33
546	20241031	103100	54259380	17730	17730	17730	17730	14
547	20241031	103000	54011160	17730	17740	17740	17730	27
548	20241031	102900	53532200	17730	17730	17740	17730	55
549	20241031	102800	52556920	17730	17740	17740	17730	16
550	20241031	102700	52273110	17730	17730	17730	17730	23
551	20241031	102600	51865320	17730	17740	17740	17730	18
552	20241031	102500	51546160	17730	17730	17730	17730	29
553	20241031	102400	51031990	17740	17720	17740	17720	83
554	20241031	102300	49560310	17730	17730	17730	17730	12
555	20241031	102200	49347550	17720	17730	17730	17720	52
556	20241031	102100	48425610	17730	17730	17730	17730	6
557	20241031	102000	48319230	17720	17740	17740	17720	50
558	20241031	101900	47432820	17750	17760	17760	17740	83
559	20241031	101800	45959250	17760	17760	17760	17760	96
560	20241031	101700	44254290	17760	17760	17760	17760	24
561	20241031	101600	43828050	17760	17760	17760	17760	69
562	20241031	101500	42602610	17770	17770	17770	17770	0
563	20241031	101400	42602610	17770	17760	17770	17760	56
564	20241031	101300	41608040	17760	17770	17770	17760	26
565	20241031	101200	41146270	17760	17760	17770	17760	30
566	20241031	101100	40613460	17770	17770	17770	17770	2
567	20241031	101000	40577920	17770	17770	17770	17760	88
568	20241031	100900	39014260	17770	17770	17770	17770	17
569	20241031	100800	38712170	17780	17770	17780	17770	28
570	20241031	100700	38214600	17780	17780	17780	17770	51
571	20241031	100600	37307860	17780	17780	17780	17780	15
572	20241031	100500	37041160	17780	17780	17780	17780	0
573	20241031	100400	37041160	17780	17820	17820	17780	358
574	20241031	100300	30671140	17800	17820	17820	17800	26
575	20241031	100200	30208190	17830	17830	17830	17830	0
576	20241031	100100	30208190	17830	17830	17830	17830	0
577	20241031	100000	30208190	17830	17830	17830	17830	0
578	20241031	095900	30208190	17830	17830	17830	17830	0
579	20241031	095800	30208190	17830	17830	17830	17830	0
580	20241031	095700	30208190	17830	17830	17830	17830	0
581	20241031	095600	30208190	17830	17830	17830	17830	0
582	20241031	095500	30208190	17830	17830	17830	17830	0
583	20241031	095400	30208190	17830	17830	17830	17830	0
584	20241031	095300	30208190	17830	17830	17830	17830	0
585	20241031	095200	30208190	17830	17830	17830	17830	0
586	20241031	095100	30208190	17830	17830	17830	17830	2
587	20241031	095000	30172530	17830	17830	17830	17830	1
588	20241031	094900	30154700	17820	17820	17820	17820	0
589	20241031	094800	30154700	17820	17820	17820	17820	49
590	20241031	094700	29281520	17820	17820	17820	17820	0
591	20241031	094600	29281520	17820	17820	17820	17820	0
592	20241031	094500	29281520	17820	17820	17820	17820	4
593	20241031	094400	29210240	17820	17820	17820	17820	0
594	20241031	094300	29210240	17820	17820	17820	17820	0
595	20241031	094200	29210240	17820	17820	17820	17820	1
596	20241031	094100	29192420	17820	17810	17820	17810	11
597	20241031	094000	28996430	17810	17840	17840	17810	101
598	20241031	093900	27194620	17840	17840	17840	17840	0
599	20241031	093800	27194620	17840	17840	17840	17840	0
600	20241031	093700	27194620	17840	17840	17840	17840	0
601	20241031	093600	27194620	17840	17840	17840	17840	6
602	20241031	093500	27087580	17820	17820	17820	17820	0
603	20241031	093400	27087580	17820	17820	17820	17820	0
604	20241031	093300	27087580	17820	17820	17820	17820	0
605	20241031	093200	27087580	17820	17820	17820	17820	0
606	20241031	093100	27087580	17820	17850	17850	17820	130
607	20241031	093000	24767560	17820	17900	17900	17820	140
608	20241031	092900	22268960	17820	17820	17820	17820	0
609	20241031	092800	22268960	17820	17820	17820	17820	76
610	20241031	092700	20914640	17780	17760	17820	17760	9
611	20241031	092600	20754400	17820	17820	17820	17760	612
612	20241031	092500	9853040	17800	17820	17820	17800	117
613	20241031	092400	7768370	17820	17820	17820	17820	0
614	20241031	092300	7768370	17820	17820	17820	17820	2
615	20241031	092200	7732730	17820	17820	17820	17820	25
616	20241031	092100	7287230	17820	17830	17830	17820	270
617	20241031	092000	2475740	17830	17830	17830	17830	0
618	20241031	091900	2475740	17830	17830	17830	17830	0
619	20241031	091800	2475740	17830	17830	17830	17830	0
620	20241031	091700	2475740	17830	17830	17830	17830	0
621	20241031	091600	2475740	17830	17830	17830	17830	0
622	20241031	091500	2475740	17830	17830	17830	17830	0
623	20241031	091400	2475740	17830	17830	17830	17830	7
624	20241031	091300	2350930	17820	17820	17820	17820	0
625	20241031	091200	2350930	17820	17820	17820	17820	31
626	20241031	091100	1798510	17810	17810	17810	17810	0
627	20241031	091000	1798510	17810	17810	17810	17810	0
628	20241031	090900	1798510	17810	17810	17810	17810	3
629	20241031	090800	1745080	17910	17910	17910	17910	0
630	20241031	090700	1745080	17910	17910	17910	17910	0
631	20241031	090600	1745080	17910	17910	17910	17910	0
632	20241031	090500	1745080	17910	17910	17910	17910	5
633	20241031	090400	1655530	17930	17930	17930	17930	0
634	20241031	090300	1655530	17930	17930	17930	17930	1
635	20241031	090200	1637600	17800	17800	17800	17800	0
636	20241031	090100	1637600	17800	17800	17800	17800	0
637	20241031	090000	1637600	17800	17800	17800	17800	91