KissMeData/251120/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	205800	334184570	16770	16770	16770	16770	515
3	20241031	205700	334184570	16770	16770	16770	16770	0
4	20241031	205600	334184570	16770	16770	16770	16770	0
5	20241031	205500	334184570	16770	16770	16770	16770	0
6	20241031	205400	334184570	16770	16770	16770	16770	0
7	20241031	205300	334184570	16770	16770	16770	16770	0
8	20241031	205200	334184570	16770	16770	16770	16770	0
9	20241031	205100	334184570	16770	16770	16770	16770	0
10	20241031	205000	334184570	16770	16770	16770	16770	0
11	20241031	204900	334184570	16770	16770	16770	16770	0
12	20241031	204800	334184570	16770	16770	16770	16770	0
13	20241031	204700	334184570	16770	16770	16770	16770	0
14	20241031	204600	334184570	16770	16770	16770	16770	0
15	20241031	204500	334184570	16770	16770	16770	16770	0
16	20241031	204400	334184570	16770	16770	16770	16770	0
17	20241031	204300	334184570	16770	16770	16770	16770	0
18	20241031	204200	334184570	16770	16770	16770	16770	0
19	20241031	204100	334184570	16770	16770	16770	16770	0
20	20241031	204000	334184570	16770	16770	16770	16770	0
21	20241031	203900	334184570	16770	16770	16770	16770	0
22	20241031	203800	334184570	16770	16770	16770	16770	0
23	20241031	203700	334184570	16770	16770	16770	16770	0
24	20241031	203600	334184570	16770	16770	16770	16770	0
25	20241031	203500	334184570	16770	16770	16770	16770	0
26	20241031	203400	334184570	16770	16770	16770	16770	0
27	20241031	203300	334184570	16770	16770	16770	16770	0
28	20241031	203200	334184570	16770	16770	16770	16770	0
29	20241031	203100	334184570	16770	16770	16770	16770	0
30	20241031	203000	334184570	16770	16770	16770	16770	0
31	20241031	202900	334184570	16770	16770	16770	16770	0
32	20241031	202800	334184570	16770	16770	16770	16770	515
33	20241031	202700	334184570	16770	16770	16770	16770	0
34	20241031	202600	334184570	16770	16770	16770	16770	0
35	20241031	202500	334184570	16770	16770	16770	16770	0
36	20241031	202400	334184570	16770	16770	16770	16770	0
37	20241031	202300	334184570	16770	16770	16770	16770	0
38	20241031	202200	334184570	16770	16770	16770	16770	0
39	20241031	202100	334184570	16770	16770	16770	16770	0
40	20241031	202000	334184570	16770	16770	16770	16770	0
41	20241031	201900	334184570	16770	16770	16770	16770	0
42	20241031	201800	334184570	16770	16770	16770	16770	0
43	20241031	201700	334184570	16770	16770	16770	16770	0
44	20241031	201600	334184570	16770	16770	16770	16770	0
45	20241031	201500	334184570	16770	16770	16770	16770	0
46	20241031	201400	334184570	16770	16770	16770	16770	0
47	20241031	201300	334184570	16770	16770	16770	16770	0
48	20241031	201200	334184570	16770	16770	16770	16770	0
49	20241031	201100	334184570	16770	16770	16770	16770	0
50	20241031	201000	334184570	16770	16770	16770	16770	0
51	20241031	200900	334184570	16770	16770	16770	16770	0
52	20241031	200800	334184570	16770	16770	16770	16770	0
53	20241031	200700	334184570	16770	16770	16770	16770	0
54	20241031	200600	334184570	16770	16770	16770	16770	0
55	20241031	200500	334184570	16770	16770	16770	16770	0
56	20241031	200400	334184570	16770	16770	16770	16770	0
57	20241031	200300	334184570	16770	16770	16770	16770	0
58	20241031	200200	334184570	16770	16770	16770	16770	0
59	20241031	200100	334184570	16770	16770	16770	16770	0
60	20241031	200000	334184570	16770	16770	16770	16770	0
61	20241031	195900	334184570	16770	16770	16770	16770	0
62	20241031	195800	334184570	16770	16770	16770	16770	515
63	20241031	195700	334184570	16770	16770	16770	16770	0
64	20241031	195600	334184570	16770	16770	16770	16770	0
65	20241031	195500	334184570	16770	16770	16770	16770	0
66	20241031	195400	334184570	16770	16770	16770	16770	0
67	20241031	195300	334184570	16770	16770	16770	16770	0
68	20241031	195200	334184570	16770	16770	16770	16770	0
69	20241031	195100	334184570	16770	16770	16770	16770	0
70	20241031	195000	334184570	16770	16770	16770	16770	0
71	20241031	194900	334184570	16770	16770	16770	16770	0
72	20241031	194800	334184570	16770	16770	16770	16770	0
73	20241031	194700	334184570	16770	16770	16770	16770	0
74	20241031	194600	334184570	16770	16770	16770	16770	0
75	20241031	194500	334184570	16770	16770	16770	16770	0
76	20241031	194400	334184570	16770	16770	16770	16770	0
77	20241031	194300	334184570	16770	16770	16770	16770	0
78	20241031	194200	334184570	16770	16770	16770	16770	0
79	20241031	194100	334184570	16770	16770	16770	16770	0
80	20241031	194000	334184570	16770	16770	16770	16770	0
81	20241031	193900	334184570	16770	16770	16770	16770	0
82	20241031	193800	334184570	16770	16770	16770	16770	0
83	20241031	193700	334184570	16770	16770	16770	16770	0
84	20241031	193600	334184570	16770	16770	16770	16770	0
85	20241031	193500	334184570	16770	16770	16770	16770	0
86	20241031	193400	334184570	16770	16770	16770	16770	0
87	20241031	193300	334184570	16770	16770	16770	16770	0
88	20241031	193200	334184570	16770	16770	16770	16770	0
89	20241031	193100	334184570	16770	16770	16770	16770	0
90	20241031	193000	334184570	16770	16770	16770	16770	0
91	20241031	192900	334184570	16770	16770	16770	16770	0
92	20241031	192800	334184570	16770	16770	16770	16770	515
93	20241031	192700	334184570	16770	16770	16770	16770	0
94	20241031	192600	334184570	16770	16770	16770	16770	0
95	20241031	192500	334184570	16770	16770	16770	16770	0
96	20241031	192400	334184570	16770	16770	16770	16770	0
97	20241031	192300	334184570	16770	16770	16770	16770	0
98	20241031	192200	334184570	16770	16770	16770	16770	0
99	20241031	192100	334184570	16770	16770	16770	16770	0
100	20241031	192000	334184570	16770	16770	16770	16770	0
101	20241031	191900	334184570	16770	16770	16770	16770	0
102	20241031	191800	334184570	16770	16770	16770	16770	0
103	20241031	191700	334184570	16770	16770	16770	16770	0
104	20241031	191600	334184570	16770	16770	16770	16770	0
105	20241031	191500	334184570	16770	16770	16770	16770	0
106	20241031	191400	334184570	16770	16770	16770	16770	0
107	20241031	191300	334184570	16770	16770	16770	16770	0
108	20241031	191200	334184570	16770	16770	16770	16770	0
109	20241031	191100	334184570	16770	16770	16770	16770	0
110	20241031	191000	334184570	16770	16770	16770	16770	0
111	20241031	190900	334184570	16770	16770	16770	16770	0
112	20241031	190800	334184570	16770	16770	16770	16770	0
113	20241031	190700	334184570	16770	16770	16770	16770	0
114	20241031	190600	334184570	16770	16770	16770	16770	0
115	20241031	190500	334184570	16770	16770	16770	16770	0
116	20241031	190400	334184570	16770	16770	16770	16770	0
117	20241031	190300	334184570	16770	16770	16770	16770	0
118	20241031	190200	334184570	16770	16770	16770	16770	0
119	20241031	190100	334184570	16770	16770	16770	16770	0
120	20241031	190000	334184570	16770	16770	16770	16770	0
121	20241031	185900	334184570	16770	16770	16770	16770	0
122	20241031	185800	334184570	16770	16770	16770	16770	515
123	20241031	185700	334184570	16770	16770	16770	16770	0
124	20241031	185600	334184570	16770	16770	16770	16770	0
125	20241031	185500	334184570	16770	16770	16770	16770	0
126	20241031	185400	334184570	16770	16770	16770	16770	0
127	20241031	185300	334184570	16770	16770	16770	16770	0
128	20241031	185200	334184570	16770	16770	16770	16770	0
129	20241031	185100	334184570	16770	16770	16770	16770	0
130	20241031	185000	334184570	16770	16770	16770	16770	0
131	20241031	184900	334184570	16770	16770	16770	16770	0
132	20241031	184800	334184570	16770	16770	16770	16770	0
133	20241031	184700	334184570	16770	16770	16770	16770	0
134	20241031	184600	334184570	16770	16770	16770	16770	0
135	20241031	184500	334184570	16770	16770	16770	16770	0
136	20241031	184400	334184570	16770	16770	16770	16770	0
137	20241031	184300	334184570	16770	16770	16770	16770	0
138	20241031	184200	334184570	16770	16770	16770	16770	0
139	20241031	184100	334184570	16770	16770	16770	16770	0
140	20241031	184000	334184570	16770	16770	16770	16770	0
141	20241031	183900	334184570	16770	16770	16770	16770	0
142	20241031	183800	334184570	16770	16770	16770	16770	0
143	20241031	183700	334184570	16770	16770	16770	16770	0
144	20241031	183600	334184570	16770	16770	16770	16770	0
145	20241031	183500	334184570	16770	16770	16770	16770	0
146	20241031	183400	334184570	16770	16770	16770	16770	0
147	20241031	183300	334184570	16770	16770	16770	16770	0
148	20241031	183200	334184570	16770	16770	16770	16770	0
149	20241031	183100	334184570	16770	16770	16770	16770	0
150	20241031	183000	334184570	16770	16770	16770	16770	0
151	20241031	182900	334184570	16770	16770	16770	16770	0
152	20241031	182800	334184570	16770	16770	16770	16770	515
153	20241031	182700	334184570	16770	16770	16770	16770	0
154	20241031	182600	334184570	16770	16770	16770	16770	0
155	20241031	182500	334184570	16770	16770	16770	16770	0
156	20241031	182400	334184570	16770	16770	16770	16770	0
157	20241031	182300	334184570	16770	16770	16770	16770	0
158	20241031	182200	334184570	16770	16770	16770	16770	0
159	20241031	182100	334184570	16770	16770	16770	16770	0
160	20241031	182000	334184570	16770	16770	16770	16770	0
161	20241031	181900	334184570	16770	16770	16770	16770	0
162	20241031	181800	334184570	16770	16770	16770	16770	0
163	20241031	181700	334184570	16770	16770	16770	16770	0
164	20241031	181600	334184570	16770	16770	16770	16770	0
165	20241031	181500	334184570	16770	16770	16770	16770	0
166	20241031	181400	334184570	16770	16770	16770	16770	0
167	20241031	181300	334184570	16770	16770	16770	16770	0
168	20241031	181200	334184570	16770	16770	16770	16770	0
169	20241031	181100	334184570	16770	16770	16770	16770	0
170	20241031	181000	334184570	16770	16770	16770	16770	0
171	20241031	180900	334184570	16770	16770	16770	16770	0
172	20241031	180800	334184570	16770	16770	16770	16770	0
173	20241031	180700	334184570	16770	16770	16770	16770	0
174	20241031	180600	334184570	16770	16770	16770	16770	0
175	20241031	180500	334184570	16770	16770	16770	16770	0
176	20241031	180400	334184570	16770	16770	16770	16770	0
177	20241031	180300	334184570	16770	16770	16770	16770	0
178	20241031	180200	334184570	16770	16770	16770	16770	0
179	20241031	180100	334184570	16770	16770	16770	16770	0
180	20241031	180000	334184570	16770	16770	16770	16770	0
181	20241031	175900	334184570	16770	16770	16770	16770	0
182	20241031	175800	334184570	16770	16770	16770	16770	515
183	20241031	175700	334184570	16770	16770	16770	16770	0
184	20241031	175600	334184570	16770	16770	16770	16770	0
185	20241031	175500	334184570	16770	16770	16770	16770	0
186	20241031	175400	334184570	16770	16770	16770	16770	0
187	20241031	175300	334184570	16770	16770	16770	16770	0
188	20241031	175200	334184570	16770	16770	16770	16770	0
189	20241031	175100	334184570	16770	16770	16770	16770	0
190	20241031	175000	334184570	16770	16770	16770	16770	0
191	20241031	174900	334184570	16770	16770	16770	16770	0
192	20241031	174800	334184570	16770	16770	16770	16770	0
193	20241031	174700	334184570	16770	16770	16770	16770	0
194	20241031	174600	334184570	16770	16770	16770	16770	0
195	20241031	174500	334184570	16770	16770	16770	16770	0
196	20241031	174400	334184570	16770	16770	16770	16770	0
197	20241031	174300	334184570	16770	16770	16770	16770	0
198	20241031	174200	334184570	16770	16770	16770	16770	0
199	20241031	174100	334184570	16770	16770	16770	16770	0
200	20241031	174000	334184570	16770	16770	16770	16770	0
201	20241031	173900	334184570	16770	16770	16770	16770	0
202	20241031	173800	334184570	16770	16770	16770	16770	0
203	20241031	173700	334184570	16770	16770	16770	16770	0
204	20241031	173600	334184570	16770	16770	16770	16770	0
205	20241031	173500	334184570	16770	16770	16770	16770	0
206	20241031	173400	334184570	16770	16770	16770	16770	0
207	20241031	173300	334184570	16770	16770	16770	16770	0
208	20241031	173200	334184570	16770	16770	16770	16770	0
209	20241031	173100	334184570	16770	16770	16770	16770	0
210	20241031	173000	334184570	16770	16770	16770	16770	0
211	20241031	172900	334184570	16770	16770	16770	16770	0
212	20241031	172800	334184570	16770	16770	16770	16770	515
213	20241031	172700	334184570	16770	16770	16770	16770	0
214	20241031	172600	334184570	16770	16770	16770	16770	0
215	20241031	172500	334184570	16770	16770	16770	16770	0
216	20241031	172400	334184570	16770	16770	16770	16770	0
217	20241031	172300	334184570	16770	16770	16770	16770	0
218	20241031	172200	334184570	16770	16770	16770	16770	0
219	20241031	172100	334184570	16770	16770	16770	16770	0
220	20241031	172000	334184570	16770	16770	16770	16770	0
221	20241031	171900	334184570	16770	16770	16770	16770	0
222	20241031	171800	334184570	16770	16770	16770	16770	0
223	20241031	171700	334184570	16770	16770	16770	16770	0
224	20241031	171600	334184570	16770	16770	16770	16770	0
225	20241031	171500	334184570	16770	16770	16770	16770	0
226	20241031	171400	334184570	16770	16770	16770	16770	0
227	20241031	171300	334184570	16770	16770	16770	16770	0
228	20241031	171200	334184570	16770	16770	16770	16770	0
229	20241031	171100	334184570	16770	16770	16770	16770	0
230	20241031	171000	334184570	16770	16770	16770	16770	0
231	20241031	170900	334184570	16770	16770	16770	16770	0
232	20241031	170800	334184570	16770	16770	16770	16770	0
233	20241031	170700	334184570	16770	16770	16770	16770	0
234	20241031	170600	334184570	16770	16770	16770	16770	0
235	20241031	170500	334184570	16770	16770	16770	16770	0
236	20241031	170400	334184570	16770	16770	16770	16770	0
237	20241031	170300	334184570	16770	16770	16770	16770	0
238	20241031	170200	334184570	16770	16770	16770	16770	0
239	20241031	170100	334184570	16770	16770	16770	16770	0
240	20241031	170000	334184570	16770	16770	16770	16770	0
241	20241031	165900	334184570	16770	16770	16770	16770	0
242	20241031	165800	334184570	16770	16770	16770	16770	515
243	20241031	165700	334184570	16770	16770	16770	16770	0
244	20241031	165600	334184570	16770	16770	16770	16770	0
245	20241031	165500	334184570	16770	16770	16770	16770	0
246	20241031	165400	334184570	16770	16770	16770	16770	0
247	20241031	165300	334184570	16770	16770	16770	16770	0
248	20241031	165200	334184570	16770	16770	16770	16770	0
249	20241031	165100	334184570	16770	16770	16770	16770	0
250	20241031	165000	334184570	16770	16770	16770	16770	0
251	20241031	164900	334184570	16770	16770	16770	16770	0
252	20241031	164800	334184570	16770	16770	16770	16770	0
253	20241031	164700	334184570	16770	16770	16770	16770	0
254	20241031	164600	334184570	16770	16770	16770	16770	0
255	20241031	164500	334184570	16770	16770	16770	16770	0
256	20241031	164400	334184570	16770	16770	16770	16770	0
257	20241031	164300	334184570	16770	16770	16770	16770	0
258	20241031	164200	334184570	16770	16770	16770	16770	0
259	20241031	164100	334184570	16770	16770	16770	16770	0
260	20241031	164000	334184570	16770	16770	16770	16770	0
261	20241031	163900	334184570	16770	16770	16770	16770	0
262	20241031	163800	334184570	16770	16770	16770	16770	0
263	20241031	163700	334184570	16770	16770	16770	16770	0
264	20241031	163600	334184570	16770	16770	16770	16770	0
265	20241031	163500	334184570	16770	16770	16770	16770	0
266	20241031	163400	334184570	16770	16770	16770	16770	0
267	20241031	163300	334184570	16770	16770	16770	16770	0
268	20241031	163200	334184570	16770	16770	16770	16770	0
269	20241031	163100	334184570	16770	16770	16770	16770	0
270	20241031	163000	334184570	16770	16770	16770	16770	0
271	20241031	162900	334184570	16770	16770	16770	16770	0
272	20241031	162800	334184570	16770	16770	16770	16770	515
273	20241031	162700	334184570	16770	16770	16770	16770	0
274	20241031	162600	334184570	16770	16770	16770	16770	0
275	20241031	162500	334184570	16770	16770	16770	16770	0
276	20241031	162400	334184570	16770	16770	16770	16770	0
277	20241031	162300	334184570	16770	16770	16770	16770	0
278	20241031	162200	334184570	16770	16770	16770	16770	0
279	20241031	162100	334184570	16770	16770	16770	16770	0
280	20241031	162000	334184570	16770	16770	16770	16770	0
281	20241031	161900	334184570	16770	16770	16770	16770	0
282	20241031	161800	334184570	16770	16770	16770	16770	0
283	20241031	161700	334184570	16770	16770	16770	16770	0
284	20241031	161600	334184570	16770	16770	16770	16770	0
285	20241031	161500	334184570	16770	16770	16770	16770	0
286	20241031	161400	334184570	16770	16770	16770	16770	0
287	20241031	161300	334184570	16770	16770	16770	16770	0
288	20241031	161200	334184570	16770	16770	16770	16770	0
289	20241031	161100	334184570	16770	16770	16770	16770	0
290	20241031	161000	334184570	16770	16770	16770	16770	0
291	20241031	160900	334184570	16770	16770	16770	16770	0
292	20241031	160800	334184570	16770	16770	16770	16770	0
293	20241031	160700	334184570	16770	16770	16770	16770	0
294	20241031	160600	334184570	16770	16770	16770	16770	0
295	20241031	160500	334184570	16770	16770	16770	16770	0
296	20241031	160400	334184570	16770	16770	16770	16770	0
297	20241031	160300	334184570	16770	16770	16770	16770	0
298	20241031	160200	334184570	16770	16770	16770	16770	0
299	20241031	160100	334184570	16770	16770	16770	16770	0
300	20241031	160000	334184570	16770	16770	16770	16770	0
301	20241031	155900	334184570	16770	16770	16770	16770	0
302	20241031	155800	334184570	16770	16770	16770	16770	515
303	20241031	155700	334184570	16770	16770	16770	16770	0
304	20241031	155600	334184570	16770	16770	16770	16770	0
305	20241031	155500	334184570	16770	16770	16770	16770	0
306	20241031	155400	334184570	16770	16770	16770	16770	0
307	20241031	155300	334184570	16770	16770	16770	16770	0
308	20241031	155200	334184570	16770	16770	16770	16770	0
309	20241031	155100	334184570	16770	16770	16770	16770	0
310	20241031	155000	334184570	16770	16770	16770	16770	0
311	20241031	154900	334184570	16770	16770	16770	16770	0
312	20241031	154800	334184570	16770	16770	16770	16770	0
313	20241031	154700	334184570	16770	16770	16770	16770	0
314	20241031	154600	334184570	16770	16770	16770	16770	0
315	20241031	154500	334184570	16770	16770	16770	16770	0
316	20241031	154400	334184570	16770	16770	16770	16770	0
317	20241031	154300	334184570	16770	16770	16770	16770	0
318	20241031	154200	334184570	16770	16770	16770	16770	0
319	20241031	154100	334184570	16770	16770	16770	16770	0
320	20241031	154000	334184570	16770	16770	16770	16770	0
321	20241031	153900	334184570	16770	16770	16770	16770	0
322	20241031	153800	334184570	16770	16770	16770	16770	0
323	20241031	153700	334184570	16770	16770	16770	16770	0
324	20241031	153600	334184570	16770	16770	16770	16770	0
325	20241031	153500	334184570	16770	16770	16770	16770	0
326	20241031	153400	334184570	16770	16770	16770	16770	0
327	20241031	153300	334184570	16770	16770	16770	16770	0
328	20241031	153200	334184570	16770	16770	16770	16770	0
329	20241031	153100	334184570	16770	16770	16770	16770	0
330	20241031	153000	334184570	16770	16770	16770	16770	515
331	20241031	152900	325548020	16680	16680	16680	16680	0
332	20241031	152800	325548020	16680	16680	16680	16680	0
333	20241031	152700	325548020	16680	16680	16680	16680	0
334	20241031	152600	325548020	16680	16680	16680	16680	0
335	20241031	152500	325548020	16680	16680	16680	16680	0
336	20241031	152400	325548020	16680	16680	16680	16680	0
337	20241031	152300	325548020	16680	16680	16680	16680	0
338	20241031	152200	325548020	16680	16680	16680	16680	0
339	20241031	152100	325548020	16680	16680	16680	16680	0
340	20241031	152000	325548020	16680	16680	16680	16680	0
341	20241031	151900	325548020	16680	16700	16700	16540	538
342	20241031	151800	316635860	16580	16600	16700	16580	77
343	20241031	151700	315358420	16600	16590	16600	16570	5
344	20241031	151600	315275520	16720	16720	16720	16720	0
345	20241031	151500	315275520	16720	16720	16720	16720	0
346	20241031	151400	315275520	16720	16720	16720	16720	0
347	20241031	151300	315275520	16720	16720	16720	16720	0
348	20241031	151200	315275520	16720	16640	16720	16640	40
349	20241031	151100	314607640	16670	16670	16670	16670	0
350	20241031	151000	314607640	16670	16670	16670	16670	0
351	20241031	150900	314607640	16670	16670	16670	16670	21
352	20241031	150800	314257570	16690	16690	16690	16690	1
353	20241031	150700	314240880	16670	16550	16700	16550	514
354	20241031	150600	305731630	16560	16580	16580	16560	609
355	20241031	150500	295643540	16660	16660	16660	16660	0
356	20241031	150400	295643540	16660	16660	16660	16660	43
357	20241031	150300	294927160	16660	16660	16660	16660	0
358	20241031	150200	294927160	16660	16660	16660	16660	12
359	20241031	150100	294727240	16660	16650	16660	16650	30
360	20241031	150000	294227510	16580	16580	16580	16580	43
361	20241031	145900	293514570	16580	16580	16580	16580	2
362	20241031	145800	293481410	16650	16650	16650	16650	0
363	20241031	145700	293481410	16650	16640	16650	16640	52
364	20241031	145600	292615640	16650	16650	16650	16650	1
365	20241031	145500	292598990	16580	16580	16580	16580	220
366	20241031	145400	288951390	16650	16650	16650	16650	0
367	20241031	145300	288951390	16650	16650	16650	16650	0
368	20241031	145200	288951390	16650	16650	16650	16650	0
369	20241031	145100	288951390	16650	16610	16650	16610	19
370	20241031	145000	288635670	16640	16640	16640	16640	0
371	20241031	144900	288635670	16640	16640	16640	16640	0
372	20241031	144800	288635670	16640	16640	16640	16640	0
373	20241031	144700	288635670	16640	16640	16640	16640	0
374	20241031	144600	288635670	16640	16640	16640	16640	0
375	20241031	144500	288635670	16640	16640	16640	16640	0
376	20241031	144400	288635670	16640	16640	16640	16640	0
377	20241031	144300	288635670	16640	16640	16640	16640	0
378	20241031	144200	288635670	16640	16640	16640	16640	0
379	20241031	144100	288635670	16640	16640	16640	16640	0
380	20241031	144000	288635670	16640	16650	16650	16640	2
381	20241031	143900	288602380	16650	16650	16650	16650	0
382	20241031	143800	288602380	16650	16600	16650	16600	15
383	20241031	143700	288353320	16560	16560	16560	16560	7
384	20241031	143600	288237400	16560	16560	16560	16560	0
385	20241031	143500	288237400	16560	16560	16560	16560	0
386	20241031	143400	288237400	16560	16570	16570	16560	212
387	20241031	143300	284724680	16580	16600	16600	16580	100
388	20241031	143200	283066380	16650	16650	16650	16650	0
389	20241031	143100	283066380	16650	16650	16650	16650	0
390	20241031	143000	283066380	16650	16650	16650	16650	0
391	20241031	142900	283066380	16650	16650	16650	16650	0
392	20241031	142800	283066380	16650	16650	16650	16650	5
393	20241031	142700	282983130	16650	16650	16650	16650	6
394	20241031	142600	282883230	16650	16620	16650	16620	19
395	20241031	142500	282567270	16660	16660	16660	16660	0
396	20241031	142400	282567270	16660	16660	16660	16660	0
397	20241031	142300	282567270	16660	16660	16660	16660	0
398	20241031	142200	282567270	16660	16660	16660	16660	0
399	20241031	142100	282567270	16660	16660	16660	16660	0
400	20241031	142000	282567270	16660	16660	16660	16660	0
401	20241031	141900	282567270	16660	16660	16660	16660	0
402	20241031	141800	282567270	16660	16660	16660	16660	0
403	20241031	141700	282567270	16660	16600	16660	16600	4
404	20241031	141600	282500800	16600	16590	16600	16590	13
405	20241031	141500	282285040	16590	16590	16590	16590	4
406	20241031	141400	282218680	16590	16590	16590	16590	0
407	20241031	141300	282218680	16590	16590	16590	16590	1
408	20241031	141200	282202090	16590	16590	16590	16590	3
409	20241031	141100	282152320	16590	16590	16590	16590	8
410	20241031	141000	282019600	16590	16590	16590	16590	1
411	20241031	140900	282003010	16590	16590	16590	16590	1
412	20241031	140800	281986420	16610	16610	16610	16610	0
413	20241031	140700	281986420	16610	16610	16610	16610	194
414	20241031	140600	278764080	16610	16610	16610	16610	1
415	20241031	140500	278747470	16610	16610	16610	16610	1
416	20241031	140400	278730860	16610	16610	16610	16610	3
417	20241031	140300	278681030	16610	16610	16610	16610	3
418	20241031	140200	278631200	16660	16660	16660	16660	0
419	20241031	140100	278631200	16660	16660	16660	16660	0
420	20241031	140000	278631200	16660	16660	16660	16660	0
421	20241031	135900	278631200	16660	16660	16660	16660	0
422	20241031	135800	278631200	16660	16660	16660	16660	0
423	20241031	135700	278631200	16660	16660	16660	16660	0
424	20241031	135600	278631200	16660	16660	16660	16660	0
425	20241031	135500	278631200	16660	16660	16660	16660	0
426	20241031	135400	278631200	16660	16660	16660	16660	0
427	20241031	135300	278631200	16660	16660	16660	16660	0
428	20241031	135200	278631200	16660	16660	16660	16660	0
429	20241031	135100	278631200	16660	16660	16660	16660	0
430	20241031	135000	278631200	16660	16660	16660	16660	0
431	20241031	134900	278631200	16660	16660	16660	16660	1
432	20241031	134800	278614540	16670	16670	16670	16670	0
433	20241031	134700	278614540	16670	16670	16670	16670	0
434	20241031	134600	278614540	16670	16670	16670	16670	0
435	20241031	134500	278614540	16670	16670	16670	16670	0
436	20241031	134400	278614540	16670	16670	16670	16670	0
437	20241031	134300	278614540	16670	16670	16670	16670	0
438	20241031	134200	278614540	16670	16670	16670	16670	395
439	20241031	134100	272029890	16670	16670	16670	16670	493
440	20241031	134000	263811580	16670	16660	16670	16660	1112
441	20241031	133900	245284540	16660	16660	16660	16660	0
442	20241031	133800	245284540	16660	16660	16660	16660	1
443	20241031	133700	245267880	16640	16610	16640	16610	10
444	20241031	133600	245101700	16620	16620	16620	16620	0
445	20241031	133500	245101700	16620	16620	16620	16620	0
446	20241031	133400	245101700	16620	16620	16620	16620	0
447	20241031	133300	245101700	16620	16580	16620	16580	2
448	20241031	133200	245068500	16580	16580	16580	16580	0
449	20241031	133100	245068500	16580	16580	16580	16580	0
450	20241031	133000	245068500	16580	16580	16580	16580	0
451	20241031	132900	245068500	16580	16580	16580	16580	0
452	20241031	132800	245068500	16580	16600	16600	16580	225
453	20241031	132700	241335920	16620	16600	16620	16600	20
454	20241031	132600	241003800	16610	16600	16610	16600	7
455	20241031	132500	240887590	16600	16600	16600	16600	5
456	20241031	132400	240804590	16600	16600	16600	16600	0
457	20241031	132300	240804590	16600	16600	16600	16600	34
458	20241031	132200	240240190	16600	16600	16600	16600	0
459	20241031	132100	240240190	16600	16600	16600	16600	4
460	20241031	132000	240173790	16600	16600	16600	16600	6
461	20241031	131900	240074190	16610	16610	16610	16610	0
462	20241031	131800	240074190	16610	16610	16610	16610	0
463	20241031	131700	240074190	16610	16650	16650	16610	287
464	20241031	131600	235302330	16660	16660	16660	16660	12
465	20241031	131500	235102410	16660	16660	16660	16660	5
466	20241031	131400	235019110	16680	16680	16680	16680	7
467	20241031	131300	234902350	16680	16680	16680	16680	3
468	20241031	131200	234852310	16710	16710	16710	16710	0
469	20241031	131100	234852310	16710	16710	16710	16710	1
470	20241031	131000	234835600	16680	16680	16680	16680	1
471	20241031	130900	234818920	16730	16730	16730	16730	0
472	20241031	130800	234818920	16730	16730	16730	16730	0
473	20241031	130700	234818920	16730	16730	16730	16730	0
474	20241031	130600	234818920	16730	16730	16730	16730	0
475	20241031	130500	234818920	16730	16730	16730	16730	0
476	20241031	130400	234818920	16730	16730	16730	16730	0
477	20241031	130300	234818920	16730	16730	16730	16730	0
478	20241031	130200	234818920	16730	16730	16730	16730	0
479	20241031	130100	234818920	16730	16730	16730	16730	0
480	20241031	130000	234818920	16730	16730	16730	16730	0
481	20241031	125900	234818920	16730	16730	16730	16730	0
482	20241031	125800	234818920	16730	16710	16730	16710	100
483	20241031	125700	233147440	16730	16730	16730	16730	0
484	20241031	125600	233147440	16730	16730	16730	16730	0
485	20241031	125500	233147440	16730	16730	16730	16730	0
486	20241031	125400	233147440	16730	16730	16730	16730	0
487	20241031	125300	233147440	16730	16730	16730	16730	0
488	20241031	125200	233147440	16730	16700	16730	16680	104
489	20241031	125100	231408530	16700	16700	16700	16700	0
490	20241031	125000	231408530	16700	16700	16700	16700	0
491	20241031	124900	231408530	16700	16680	16700	16680	11
492	20241031	124800	231224970	16660	16660	16680	16660	5
493	20241031	124700	231141650	16690	16690	16690	16690	1
494	20241031	124600	231124960	16660	16660	16660	16660	2
495	20241031	124500	231091640	16690	16660	16690	16660	4
496	20241031	124400	231024970	16690	16690	16690	16690	0
497	20241031	124300	231024970	16690	16690	16690	16690	0
498	20241031	124200	231024970	16690	16690	16690	16690	1
499	20241031	124100	231008280	16660	16660	16660	16660	4
500	20241031	124000	230941640	16690	16690	16690	16690	0
501	20241031	123900	230941640	16690	16690	16690	16690	0
502	20241031	123800	230941640	16690	16690	16690	16690	0
503	20241031	123700	230941640	16690	16690	16690	16690	0
504	20241031	123600	230941640	16690	16660	16690	16660	5
505	20241031	123500	230858310	16690	16690	16690	16690	0
506	20241031	123400	230858310	16690	16690	16690	16690	0
507	20241031	123300	230858310	16690	16660	16690	16660	7
508	20241031	123200	230741620	16690	16690	16690	16690	0
509	20241031	123100	230741620	16690	16660	16690	16660	5
510	20241031	123000	230658290	16690	16690	16690	16690	0
511	20241031	122900	230658290	16690	16690	16690	16690	3
512	20241031	122800	230608220	16660	16660	16660	16660	0
513	20241031	122700	230608220	16660	16660	16660	16660	0
514	20241031	122600	230608220	16660	16660	16660	16660	4
515	20241031	122500	230541580	16660	16660	16660	16660	0
516	20241031	122400	230541580	16660	16660	16660	16660	0
517	20241031	122300	230541580	16660	16660	16660	16660	4
518	20241031	122200	230474940	16690	16690	16690	16690	0
519	20241031	122100	230474940	16690	16660	16690	16660	14
520	20241031	122000	230241670	16660	16660	16660	16660	3
521	20241031	121900	230191690	16690	16690	16690	16690	47
522	20241031	121800	229407260	16710	16710	16710	16710	0
523	20241031	121700	229407260	16710	16710	16710	16710	0
524	20241031	121600	229407260	16710	16710	16710	16710	0
525	20241031	121500	229407260	16710	16710	16710	16710	0
526	20241031	121400	229407260	16710	16710	16710	16710	0
527	20241031	121300	229407260	16710	16710	16710	16710	0
528	20241031	121200	229407260	16710	16710	16710	16710	3
529	20241031	121100	229357130	16760	16760	16760	16760	0
530	20241031	121000	229357130	16760	16760	16760	16760	0
531	20241031	120900	229357130	16760	16770	16780	16760	152
532	20241031	120800	226808400	16770	16640	16770	16640	1259
533	20241031	120700	205838810	16630	16630	16630	16630	4
534	20241031	120600	205772290	16630	16630	16630	16630	16
535	20241031	120500	205506210	16630	16630	16630	16630	3
536	20241031	120400	205456320	16630	16630	16640	16630	21
537	20241031	120300	205107050	16630	16630	16630	16630	0
538	20241031	120200	205107050	16630	16630	16630	16630	0
539	20241031	120100	205107050	16630	16630	16630	16630	4
540	20241031	120000	205040530	16640	16640	16640	16640	29
541	20241031	115900	204557970	16640	16640	16640	16640	0
542	20241031	115800	204557970	16640	16640	16640	16640	1
543	20241031	115700	204541330	16650	16650	16650	16650	1
544	20241031	115600	204524680	16640	16640	16640	16640	11
545	20241031	115500	204341640	16640	16640	16640	16640	1
546	20241031	115400	204325000	16640	16640	16640	16640	1
547	20241031	115300	204308360	16640	16640	16640	16640	1
548	20241031	115200	204291720	16640	16640	16640	16640	3
549	20241031	115100	204241800	16650	16660	16660	16650	150
550	20241031	115000	201744190	16660	16660	16660	16660	6
551	20241031	114900	201644230	16660	16660	16660	16660	0
552	20241031	114800	201644230	16660	16660	16660	16660	0
553	20241031	114700	201644230	16660	16660	16660	16660	0
554	20241031	114600	201644230	16660	16660	16660	16660	3
555	20241031	114500	201594250	16710	16710	16710	16710	0
556	20241031	114400	201594250	16710	16710	16710	16710	0
557	20241031	114300	201594250	16710	16710	16710	16710	0
558	20241031	114200	201594250	16710	16710	16710	16710	0
559	20241031	114100	201594250	16710	16710	16710	16710	0
560	20241031	114000	201594250	16710	16710	16710	16710	0
561	20241031	113900	201594250	16710	16710	16710	16710	0
562	20241031	113800	201594250	16710	16710	16710	16710	0
563	20241031	113700	201594250	16710	16710	16710	16710	0
564	20241031	113600	201594250	16710	16710	16710	16710	0
565	20241031	113500	201594250	16710	16660	16710	16660	12
566	20241031	113400	201394230	16650	16650	16650	16650	3
567	20241031	113300	201344280	16650	16650	16650	16650	57
568	20241031	113200	200395230	16650	16650	16650	16650	0
569	20241031	113100	200395230	16650	16650	16650	16650	31
570	20241031	113000	199879080	16650	16650	16650	16650	3
571	20241031	112900	199829130	16650	16650	16650	16650	0
572	20241031	112800	199829130	16650	16650	16650	16650	0
573	20241031	112700	199829130	16650	16650	16650	16650	10
574	20241031	112600	199662630	16710	16650	16710	16650	117
575	20241031	112500	197714470	16750	16750	16750	16750	0
576	20241031	112400	197714470	16750	16750	16750	16750	0
577	20241031	112300	197714470	16750	16750	16750	16750	0
578	20241031	112200	197714470	16750	16750	16750	16750	0
579	20241031	112100	197714470	16750	16660	16750	16660	301
580	20241031	112000	192699720	16750	16670	16750	16670	40
581	20241031	111900	192032690	16670	16670	16670	16670	177
582	20241031	111800	189082100	16770	16770	16770	16770	0
583	20241031	111700	189082100	16770	16770	16770	16770	0
584	20241031	111600	189082100	16770	16770	16770	16770	0
585	20241031	111500	189082100	16770	16770	16770	16770	0
586	20241031	111400	189082100	16770	16770	16770	16770	0
587	20241031	111300	189082100	16770	16770	16770	16770	0
588	20241031	111200	189082100	16770	16730	16770	16730	10
589	20241031	111100	188914640	16780	16780	16780	16780	0
590	20241031	111000	188914640	16780	16780	16780	16780	0
591	20241031	110900	188914640	16780	16750	16780	16670	9
592	20241031	110800	188763900	16790	16790	16790	16790	0
593	20241031	110700	188763900	16790	16790	16790	16790	0
594	20241031	110600	188763900	16790	16790	16790	16790	0
595	20241031	110500	188763900	16790	16790	16790	16790	1
596	20241031	110400	188747110	16700	16690	16700	16690	20
597	20241031	110300	188413260	16640	16640	16640	16640	1
598	20241031	110200	188396620	16690	16690	16690	16690	0
599	20241031	110100	188396620	16690	16680	16690	16680	327
600	20241031	110000	182941000	16680	16680	16680	16680	1
601	20241031	105900	182924320	16640	16690	16690	16640	251
602	20241031	105800	178747630	16640	16610	16640	16610	32
603	20241031	105700	178215670	16610	16580	16610	16550	101
604	20241031	105600	176542910	16640	16590	16640	16580	101
605	20241031	105500	174867850	16640	16590	16640	16590	5
606	20241031	105400	174784850	16640	16640	16640	16640	0
607	20241031	105300	174784850	16640	16590	16640	16590	5
608	20241031	105200	174701850	16700	16700	16700	16700	0
609	20241031	105100	174701850	16700	16700	16700	16700	0
610	20241031	105000	174701850	16700	16700	16700	16700	0
611	20241031	104900	174701850	16700	16700	16700	16700	0
612	20241031	104800	174701850	16700	16700	16700	16700	0
613	20241031	104700	174701850	16700	16700	16700	16700	0
614	20241031	104600	174701850	16700	16700	16700	16700	0
615	20241031	104500	174701850	16700	16680	16700	16680	150
616	20241031	104400	172196950	16700	16580	16700	16580	2
617	20241031	104300	172163670	16700	16700	16700	16700	2
618	20241031	104200	172130270	16700	16700	16700	16700	0
619	20241031	104100	172130270	16700	16700	16700	16700	0
620	20241031	104000	172130270	16700	16580	16700	16580	11
621	20241031	103900	171947240	16700	16700	16700	16700	0
622	20241031	103800	171947240	16700	16700	16700	16700	1
623	20241031	103700	171930540	16690	16690	16690	16690	59
624	20241031	103600	170945830	16700	16700	16700	16700	0
625	20241031	103500	170945830	16700	16700	16700	16700	43
626	20241031	103400	170227730	16700	16610	16700	16610	1039
627	20241031	103300	152957670	16610	16610	16610	16610	1
628	20241031	103200	152941060	16550	16550	16610	16550	15
629	20241031	103100	152692750	16610	16610	16610	16610	0
630	20241031	103000	152692750	16610	16550	16610	16550	7
631	20241031	102900	152576740	16550	16550	16550	16550	0
632	20241031	102800	152576740	16550	16550	16550	16550	5
633	20241031	102700	152493990	16550	16550	16550	16550	4
634	20241031	102600	152427790	16550	16550	16550	16550	0
635	20241031	102500	152427790	16550	16550	16550	16550	4
636	20241031	102400	152361590	16620	16620	16620	16620	0
637	20241031	102300	152361590	16620	16590	16620	16550	205
638	20241031	102200	148958250	16500	16500	16500	16500	100
639	20241031	102100	147308250	16500	16520	16520	16500	14
640	20241031	102000	147077230	16610	16550	16610	16550	3
641	20241031	101900	147027520	16520	16520	16520	16520	0
642	20241031	101800	147027520	16520	16560	16610	16520	41
643	20241031	101700	146346900	16520	16520	16520	16520	148
644	20241031	101600	143901940	16610	16610	16610	16610	1
645	20241031	101500	143885330	16470	16470	16470	16470	0
646	20241031	101400	143885330	16470	16470	16470	16470	144
647	20241031	101300	141513650	16420	16420	16450	16420	1037
648	20241031	101200	124456110	16440	16420	16440	16420	86
649	20241031	101100	123042820	16420	16420	16420	16420	100
650	20241031	101000	121400820	16420	16420	16420	16420	5
651	20241031	100900	121318720	16400	16430	16430	16400	5
652	20241031	100800	121236690	16400	16410	16410	16400	253
653	20241031	100700	117087100	16410	16400	16430	16400	166
654	20241031	100600	114363870	16410	16440	16440	16410	130
655	20241031	100500	112229860	16440	16440	16440	16440	1
656	20241031	100400	112213420	16410	16440	16440	16410	71
657	20241031	100300	111048250	16450	16460	16460	16410	5
658	20241031	100200	110966110	16410	16460	16470	16410	521
659	20241031	100100	102415630	16410	16450	16450	16410	510
660	20241031	100000	94037430	16440	16440	16440	16440	5
661	20241031	095900	93955230	16440	16530	16530	16440	546
662	20241031	095800	84965310	16480	16480	16480	16480	0
663	20241031	095700	84965310	16480	16500	16500	16480	519
664	20241031	095600	76408180	16660	16660	16660	16660	0
665	20241031	095500	76408180	16660	16660	16660	16660	0
666	20241031	095400	76408180	16660	16550	16660	16550	500
667	20241031	095300	68132980	16550	16500	16550	16500	183
668	20241031	095200	65113380	16500	16510	16510	16480	242
669	20241031	095100	61119430	16520	16540	16540	16520	333
670	20241031	095000	55612640	16650	16650	16650	16650	0
671	20241031	094900	55612640	16650	16660	16660	16540	20
672	20241031	094800	55281610	16690	16690	16690	16690	0
673	20241031	094700	55281610	16690	16690	16690	16690	0
674	20241031	094600	55281610	16690	16690	16690	16690	0
675	20241031	094500	55281610	16690	16630	16690	16630	104
676	20241031	094400	53551880	16630	16630	16630	16630	0
677	20241031	094300	53551880	16630	16630	16630	16630	5
678	20241031	094200	53468730	16690	16530	16690	16530	70
679	20241031	094100	52306800	16530	16530	16530	16530	2
680	20241031	094000	52273740	16530	16530	16530	16530	0
681	20241031	093900	52273740	16530	16530	16530	16530	1
682	20241031	093800	52257210	16470	16460	16470	16460	75
683	20241031	093700	51022260	16470	16470	16470	16470	68
684	20241031	093600	49902300	16540	16540	16540	16540	0
685	20241031	093500	49902300	16540	16540	16540	16540	0
686	20241031	093400	49902300	16540	16540	16540	16540	1
687	20241031	093300	49885760	16520	16470	16520	16460	162
688	20241031	093200	47212640	16540	16540	16540	16540	0
689	20241031	093100	47212640	16540	16540	16540	16540	0
690	20241031	093000	47212640	16540	16540	16540	16540	1
691	20241031	092900	47196100	16500	16500	16500	16500	0
692	20241031	092800	47196100	16500	16490	16500	16490	54
693	20241031	092700	46305250	16490	16490	16490	16490	0
694	20241031	092600	46305250	16490	16490	16490	16490	2
695	20241031	092500	46272270	16500	16500	16500	16500	0
696	20241031	092400	46272270	16500	16500	16500	16500	1
697	20241031	092300	46255770	16440	16500	16500	16440	522
698	20241031	092200	37667740	16510	16510	16510	16510	8
699	20241031	092100	37535660	16540	16540	16540	16540	0
700	20241031	092000	37535660	16540	16530	16540	16530	10
701	20241031	091900	37370330	16530	16530	16530	16530	0
702	20241031	091800	37370330	16530	16500	16530	16500	2
703	20241031	091700	37337300	16540	16540	16540	16540	0
704	20241031	091600	37337300	16540	16450	16540	16450	31
705	20241031	091500	36827260	16550	16580	16580	16550	132
706	20241031	091400	34640180	16700	16570	16700	16480	50
707	20241031	091300	33814270	16430	16450	16570	16430	176
708	20241031	091200	30921730	16410	16440	16450	16410	100
709	20241031	091100	29280450	16410	16450	16450	16400	68
710	20241031	091000	28165130	16450	16500	16500	16450	170
711	20241031	090900	25366130	16590	16590	16590	16590	5
712	20241031	090800	25283180	16590	16590	16590	16590	0
713	20241031	090700	25283180	16590	16590	16590	16500	193
714	20241031	090600	22093340	16590	16700	16700	16590	434
715	20241031	090500	14876720	16880	16880	16880	16880	0
716	20241031	090400	14876720	16880	16800	16880	16800	8
717	20241031	090300	14742190	16800	16690	16800	16690	101
718	20241031	090200	13045650	16640	16590	16640	16590	2
719	20241031	090100	13012420	16580	16590	16590	16580	21
720	20241031	090000	12664230	16500	16640	16650	16500	765