KissMeData/194700/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	203900	313616670	9850	9850	9850	9850	517
3	20241031	203800	313616670	9850	9850	9850	9850	0
4	20241031	203700	313616670	9850	9850	9850	9850	0
5	20241031	203600	313616670	9850	9850	9850	9850	0
6	20241031	203500	313616670	9850	9850	9850	9850	0
7	20241031	203400	313616670	9850	9850	9850	9850	0
8	20241031	203300	313616670	9850	9850	9850	9850	0
9	20241031	203200	313616670	9850	9850	9850	9850	0
10	20241031	203100	313616670	9850	9850	9850	9850	0
11	20241031	203000	313616670	9850	9850	9850	9850	0
12	20241031	202900	313616670	9850	9850	9850	9850	0
13	20241031	202800	313616670	9850	9850	9850	9850	0
14	20241031	202700	313616670	9850	9850	9850	9850	0
15	20241031	202600	313616670	9850	9850	9850	9850	0
16	20241031	202500	313616670	9850	9850	9850	9850	0
17	20241031	202400	313616670	9850	9850	9850	9850	0
18	20241031	202300	313616670	9850	9850	9850	9850	0
19	20241031	202200	313616670	9850	9850	9850	9850	0
20	20241031	202100	313616670	9850	9850	9850	9850	0
21	20241031	202000	313616670	9850	9850	9850	9850	0
22	20241031	201900	313616670	9850	9850	9850	9850	0
23	20241031	201800	313616670	9850	9850	9850	9850	0
24	20241031	201700	313616670	9850	9850	9850	9850	0
25	20241031	201600	313616670	9850	9850	9850	9850	0
26	20241031	201500	313616670	9850	9850	9850	9850	0
27	20241031	201400	313616670	9850	9850	9850	9850	0
28	20241031	201300	313616670	9850	9850	9850	9850	0
29	20241031	201200	313616670	9850	9850	9850	9850	0
30	20241031	201100	313616670	9850	9850	9850	9850	0
31	20241031	201000	313616670	9850	9850	9850	9850	0
32	20241031	200900	313616670	9850	9850	9850	9850	517
33	20241031	200800	313616670	9850	9850	9850	9850	0
34	20241031	200700	313616670	9850	9850	9850	9850	0
35	20241031	200600	313616670	9850	9850	9850	9850	0
36	20241031	200500	313616670	9850	9850	9850	9850	0
37	20241031	200400	313616670	9850	9850	9850	9850	0
38	20241031	200300	313616670	9850	9850	9850	9850	0
39	20241031	200200	313616670	9850	9850	9850	9850	0
40	20241031	200100	313616670	9850	9850	9850	9850	0
41	20241031	200000	313616670	9850	9850	9850	9850	0
42	20241031	195900	313616670	9850	9850	9850	9850	0
43	20241031	195800	313616670	9850	9850	9850	9850	0
44	20241031	195700	313616670	9850	9850	9850	9850	0
45	20241031	195600	313616670	9850	9850	9850	9850	0
46	20241031	195500	313616670	9850	9850	9850	9850	0
47	20241031	195400	313616670	9850	9850	9850	9850	0
48	20241031	195300	313616670	9850	9850	9850	9850	0
49	20241031	195200	313616670	9850	9850	9850	9850	0
50	20241031	195100	313616670	9850	9850	9850	9850	0
51	20241031	195000	313616670	9850	9850	9850	9850	0
52	20241031	194900	313616670	9850	9850	9850	9850	0
53	20241031	194800	313616670	9850	9850	9850	9850	0
54	20241031	194700	313616670	9850	9850	9850	9850	0
55	20241031	194600	313616670	9850	9850	9850	9850	0
56	20241031	194500	313616670	9850	9850	9850	9850	0
57	20241031	194400	313616670	9850	9850	9850	9850	0
58	20241031	194300	313616670	9850	9850	9850	9850	0
59	20241031	194200	313616670	9850	9850	9850	9850	0
60	20241031	194100	313616670	9850	9850	9850	9850	0
61	20241031	194000	313616670	9850	9850	9850	9850	0
62	20241031	193900	313616670	9850	9850	9850	9850	517
63	20241031	193800	313616670	9850	9850	9850	9850	0
64	20241031	193700	313616670	9850	9850	9850	9850	0
65	20241031	193600	313616670	9850	9850	9850	9850	0
66	20241031	193500	313616670	9850	9850	9850	9850	0
67	20241031	193400	313616670	9850	9850	9850	9850	0
68	20241031	193300	313616670	9850	9850	9850	9850	0
69	20241031	193200	313616670	9850	9850	9850	9850	0
70	20241031	193100	313616670	9850	9850	9850	9850	0
71	20241031	193000	313616670	9850	9850	9850	9850	0
72	20241031	192900	313616670	9850	9850	9850	9850	0
73	20241031	192800	313616670	9850	9850	9850	9850	0
74	20241031	192700	313616670	9850	9850	9850	9850	0
75	20241031	192600	313616670	9850	9850	9850	9850	0
76	20241031	192500	313616670	9850	9850	9850	9850	0
77	20241031	192400	313616670	9850	9850	9850	9850	0
78	20241031	192300	313616670	9850	9850	9850	9850	0
79	20241031	192200	313616670	9850	9850	9850	9850	0
80	20241031	192100	313616670	9850	9850	9850	9850	0
81	20241031	192000	313616670	9850	9850	9850	9850	0
82	20241031	191900	313616670	9850	9850	9850	9850	0
83	20241031	191800	313616670	9850	9850	9850	9850	0
84	20241031	191700	313616670	9850	9850	9850	9850	0
85	20241031	191600	313616670	9850	9850	9850	9850	0
86	20241031	191500	313616670	9850	9850	9850	9850	0
87	20241031	191400	313616670	9850	9850	9850	9850	0
88	20241031	191300	313616670	9850	9850	9850	9850	0
89	20241031	191200	313616670	9850	9850	9850	9850	0
90	20241031	191100	313616670	9850	9850	9850	9850	0
91	20241031	191000	313616670	9850	9850	9850	9850	0
92	20241031	190900	313616670	9850	9850	9850	9850	517
93	20241031	190800	313616670	9850	9850	9850	9850	0
94	20241031	190700	313616670	9850	9850	9850	9850	0
95	20241031	190600	313616670	9850	9850	9850	9850	0
96	20241031	190500	313616670	9850	9850	9850	9850	0
97	20241031	190400	313616670	9850	9850	9850	9850	0
98	20241031	190300	313616670	9850	9850	9850	9850	0
99	20241031	190200	313616670	9850	9850	9850	9850	0
100	20241031	190100	313616670	9850	9850	9850	9850	0
101	20241031	190000	313616670	9850	9850	9850	9850	0
102	20241031	185900	313616670	9850	9850	9850	9850	0
103	20241031	185800	313616670	9850	9850	9850	9850	0
104	20241031	185700	313616670	9850	9850	9850	9850	0
105	20241031	185600	313616670	9850	9850	9850	9850	0
106	20241031	185500	313616670	9850	9850	9850	9850	0
107	20241031	185400	313616670	9850	9850	9850	9850	0
108	20241031	185300	313616670	9850	9850	9850	9850	0
109	20241031	185200	313616670	9850	9850	9850	9850	0
110	20241031	185100	313616670	9850	9850	9850	9850	0
111	20241031	185000	313616670	9850	9850	9850	9850	0
112	20241031	184900	313616670	9850	9850	9850	9850	0
113	20241031	184800	313616670	9850	9850	9850	9850	0
114	20241031	184700	313616670	9850	9850	9850	9850	0
115	20241031	184600	313616670	9850	9850	9850	9850	0
116	20241031	184500	313616670	9850	9850	9850	9850	0
117	20241031	184400	313616670	9850	9850	9850	9850	0
118	20241031	184300	313616670	9850	9850	9850	9850	0
119	20241031	184200	313616670	9850	9850	9850	9850	0
120	20241031	184100	313616670	9850	9850	9850	9850	0
121	20241031	184000	313616670	9850	9850	9850	9850	0
122	20241031	183900	313616670	9850	9850	9850	9850	517
123	20241031	183800	313616670	9850	9850	9850	9850	0
124	20241031	183700	313616670	9850	9850	9850	9850	0
125	20241031	183600	313616670	9850	9850	9850	9850	0
126	20241031	183500	313616670	9850	9850	9850	9850	0
127	20241031	183400	313616670	9850	9850	9850	9850	0
128	20241031	183300	313616670	9850	9850	9850	9850	0
129	20241031	183200	313616670	9850	9850	9850	9850	0
130	20241031	183100	313616670	9850	9850	9850	9850	0
131	20241031	183000	313616670	9850	9850	9850	9850	0
132	20241031	182900	313616670	9850	9850	9850	9850	0
133	20241031	182800	313616670	9850	9850	9850	9850	0
134	20241031	182700	313616670	9850	9850	9850	9850	0
135	20241031	182600	313616670	9850	9850	9850	9850	0
136	20241031	182500	313616670	9850	9850	9850	9850	0
137	20241031	182400	313616670	9850	9850	9850	9850	0
138	20241031	182300	313616670	9850	9850	9850	9850	0
139	20241031	182200	313616670	9850	9850	9850	9850	0
140	20241031	182100	313616670	9850	9850	9850	9850	0
141	20241031	182000	313616670	9850	9850	9850	9850	0
142	20241031	181900	313616670	9850	9850	9850	9850	0
143	20241031	181800	313616670	9850	9850	9850	9850	0
144	20241031	181700	313616670	9850	9850	9850	9850	0
145	20241031	181600	313616670	9850	9850	9850	9850	0
146	20241031	181500	313616670	9850	9850	9850	9850	0
147	20241031	181400	313616670	9850	9850	9850	9850	0
148	20241031	181300	313616670	9850	9850	9850	9850	0
149	20241031	181200	313616670	9850	9850	9850	9850	0
150	20241031	181100	313616670	9850	9850	9850	9850	0
151	20241031	181000	313616670	9850	9850	9850	9850	0
152	20241031	180900	313616670	9850	9850	9850	9850	517
153	20241031	180800	313616670	9850	9850	9850	9850	0
154	20241031	180700	313616670	9850	9850	9850	9850	0
155	20241031	180600	313616670	9850	9850	9850	9850	0
156	20241031	180500	313616670	9850	9850	9850	9850	0
157	20241031	180400	313616670	9850	9850	9850	9850	0
158	20241031	180300	313616670	9850	9850	9850	9850	0
159	20241031	180200	313616670	9850	9850	9850	9850	0
160	20241031	180100	313616670	9850	9850	9850	9850	0
161	20241031	180000	313616670	9850	9850	9850	9850	0
162	20241031	175900	313616670	9850	9850	9850	9850	0
163	20241031	175800	313616670	9850	9850	9850	9850	0
164	20241031	175700	313616670	9850	9850	9850	9850	0
165	20241031	175600	313616670	9850	9850	9850	9850	0
166	20241031	175500	313616670	9850	9850	9850	9850	0
167	20241031	175400	313616670	9850	9850	9850	9850	0
168	20241031	175300	313616670	9850	9850	9850	9850	0
169	20241031	175200	313616670	9850	9850	9850	9850	0
170	20241031	175100	313616670	9850	9850	9850	9850	0
171	20241031	175000	313616670	9850	9850	9850	9850	0
172	20241031	174900	313616670	9850	9850	9850	9850	0
173	20241031	174800	313616670	9850	9850	9850	9850	0
174	20241031	174700	313616670	9850	9850	9850	9850	0
175	20241031	174600	313616670	9850	9850	9850	9850	0
176	20241031	174500	313616670	9850	9850	9850	9850	0
177	20241031	174400	313616670	9850	9850	9850	9850	0
178	20241031	174300	313616670	9850	9850	9850	9850	0
179	20241031	174200	313616670	9850	9850	9850	9850	0
180	20241031	174100	313616670	9850	9850	9850	9850	0
181	20241031	174000	313616670	9850	9850	9850	9850	0
182	20241031	173900	313616670	9850	9850	9850	9850	517
183	20241031	173800	313616670	9850	9850	9850	9850	0
184	20241031	173700	313616670	9850	9850	9850	9850	0
185	20241031	173600	313616670	9850	9850	9850	9850	0
186	20241031	173500	313616670	9850	9850	9850	9850	0
187	20241031	173400	313616670	9850	9850	9850	9850	0
188	20241031	173300	313616670	9850	9850	9850	9850	0
189	20241031	173200	313616670	9850	9850	9850	9850	0
190	20241031	173100	313616670	9850	9850	9850	9850	0
191	20241031	173000	313616670	9850	9850	9850	9850	0
192	20241031	172900	313616670	9850	9850	9850	9850	0
193	20241031	172800	313616670	9850	9850	9850	9850	0
194	20241031	172700	313616670	9850	9850	9850	9850	0
195	20241031	172600	313616670	9850	9850	9850	9850	0
196	20241031	172500	313616670	9850	9850	9850	9850	0
197	20241031	172400	313616670	9850	9850	9850	9850	0
198	20241031	172300	313616670	9850	9850	9850	9850	0
199	20241031	172200	313616670	9850	9850	9850	9850	0
200	20241031	172100	313616670	9850	9850	9850	9850	0
201	20241031	172000	313616670	9850	9850	9850	9850	0
202	20241031	171900	313616670	9850	9850	9850	9850	0
203	20241031	171800	313616670	9850	9850	9850	9850	0
204	20241031	171700	313616670	9850	9850	9850	9850	0
205	20241031	171600	313616670	9850	9850	9850	9850	0
206	20241031	171500	313616670	9850	9850	9850	9850	0
207	20241031	171400	313616670	9850	9850	9850	9850	0
208	20241031	171300	313616670	9850	9850	9850	9850	0
209	20241031	171200	313616670	9850	9850	9850	9850	0
210	20241031	171100	313616670	9850	9850	9850	9850	0
211	20241031	171000	313616670	9850	9850	9850	9850	0
212	20241031	170900	313616670	9850	9850	9850	9850	517
213	20241031	170800	313616670	9850	9850	9850	9850	0
214	20241031	170700	313616670	9850	9850	9850	9850	0
215	20241031	170600	313616670	9850	9850	9850	9850	0
216	20241031	170500	313616670	9850	9850	9850	9850	0
217	20241031	170400	313616670	9850	9850	9850	9850	0
218	20241031	170300	313616670	9850	9850	9850	9850	0
219	20241031	170200	313616670	9850	9850	9850	9850	0
220	20241031	170100	313616670	9850	9850	9850	9850	0
221	20241031	170000	313616670	9850	9850	9850	9850	0
222	20241031	165900	313616670	9850	9850	9850	9850	0
223	20241031	165800	313616670	9850	9850	9850	9850	0
224	20241031	165700	313616670	9850	9850	9850	9850	0
225	20241031	165600	313616670	9850	9850	9850	9850	0
226	20241031	165500	313616670	9850	9850	9850	9850	0
227	20241031	165400	313616670	9850	9850	9850	9850	0
228	20241031	165300	313616670	9850	9850	9850	9850	0
229	20241031	165200	313616670	9850	9850	9850	9850	0
230	20241031	165100	313616670	9850	9850	9850	9850	0
231	20241031	165000	313616670	9850	9850	9850	9850	0
232	20241031	164900	313616670	9850	9850	9850	9850	0
233	20241031	164800	313616670	9850	9850	9850	9850	0
234	20241031	164700	313616670	9850	9850	9850	9850	0
235	20241031	164600	313616670	9850	9850	9850	9850	0
236	20241031	164500	313616670	9850	9850	9850	9850	0
237	20241031	164400	313616670	9850	9850	9850	9850	0
238	20241031	164300	313616670	9850	9850	9850	9850	0
239	20241031	164200	313616670	9850	9850	9850	9850	0
240	20241031	164100	313616670	9850	9850	9850	9850	0
241	20241031	164000	313616670	9850	9850	9850	9850	0
242	20241031	163900	313616670	9850	9850	9850	9850	517
243	20241031	163800	313616670	9850	9850	9850	9850	0
244	20241031	163700	313616670	9850	9850	9850	9850	0
245	20241031	163600	313616670	9850	9850	9850	9850	0
246	20241031	163500	313616670	9850	9850	9850	9850	0
247	20241031	163400	313616670	9850	9850	9850	9850	0
248	20241031	163300	313616670	9850	9850	9850	9850	0
249	20241031	163200	313616670	9850	9850	9850	9850	0
250	20241031	163100	313616670	9850	9850	9850	9850	0
251	20241031	163000	313616670	9850	9850	9850	9850	0
252	20241031	162900	313616670	9850	9850	9850	9850	0
253	20241031	162800	313616670	9850	9850	9850	9850	0
254	20241031	162700	313616670	9850	9850	9850	9850	0
255	20241031	162600	313616670	9850	9850	9850	9850	0
256	20241031	162500	313616670	9850	9850	9850	9850	0
257	20241031	162400	313616670	9850	9850	9850	9850	0
258	20241031	162300	313616670	9850	9850	9850	9850	0
259	20241031	162200	313616670	9850	9850	9850	9850	0
260	20241031	162100	313616670	9850	9850	9850	9850	0
261	20241031	162000	313616670	9850	9850	9850	9850	0
262	20241031	161900	313616670	9850	9850	9850	9850	0
263	20241031	161800	313616670	9850	9850	9850	9850	0
264	20241031	161700	313616670	9850	9850	9850	9850	0
265	20241031	161600	313616670	9850	9850	9850	9850	0
266	20241031	161500	313616670	9850	9850	9850	9850	0
267	20241031	161400	313616670	9850	9850	9850	9850	0
268	20241031	161300	313616670	9850	9850	9850	9850	0
269	20241031	161200	313616670	9850	9850	9850	9850	0
270	20241031	161100	313616670	9850	9850	9850	9850	0
271	20241031	161000	313616670	9850	9850	9850	9850	0
272	20241031	160900	313616670	9850	9850	9850	9850	517
273	20241031	160800	313616670	9850	9850	9850	9850	0
274	20241031	160700	313616670	9850	9850	9850	9850	0
275	20241031	160600	313616670	9850	9850	9850	9850	0
276	20241031	160500	313616670	9850	9850	9850	9850	0
277	20241031	160400	313616670	9850	9850	9850	9850	0
278	20241031	160300	313616670	9850	9850	9850	9850	0
279	20241031	160200	313616670	9850	9850	9850	9850	0
280	20241031	160100	313616670	9850	9850	9850	9850	0
281	20241031	160000	313616670	9850	9850	9850	9850	0
282	20241031	155900	313616670	9850	9850	9850	9850	0
283	20241031	155800	313616670	9850	9850	9850	9850	0
284	20241031	155700	313616670	9850	9850	9850	9850	0
285	20241031	155600	313616670	9850	9850	9850	9850	0
286	20241031	155500	313616670	9850	9850	9850	9850	0
287	20241031	155400	313616670	9850	9850	9850	9850	0
288	20241031	155300	313616670	9850	9850	9850	9850	0
289	20241031	155200	313616670	9850	9850	9850	9850	0
290	20241031	155100	313616670	9850	9850	9850	9850	0
291	20241031	155000	313616670	9850	9850	9850	9850	0
292	20241031	154900	313616670	9850	9850	9850	9850	0
293	20241031	154800	313616670	9850	9850	9850	9850	0
294	20241031	154700	313616670	9850	9850	9850	9850	0
295	20241031	154600	313616670	9850	9850	9850	9850	0
296	20241031	154500	313616670	9850	9850	9850	9850	0
297	20241031	154400	313616670	9850	9850	9850	9850	0
298	20241031	154300	313616670	9850	9850	9850	9850	0
299	20241031	154200	313616670	9850	9850	9850	9850	0
300	20241031	154100	313616670	9850	9850	9850	9850	0
301	20241031	154000	313616670	9850	9850	9850	9850	0
302	20241031	153900	313616670	9850	9850	9850	9850	517
303	20241031	153800	313616670	9850	9850	9850	9850	0
304	20241031	153700	313616670	9850	9850	9850	9850	0
305	20241031	153600	313616670	9850	9850	9850	9850	0
306	20241031	153500	313616670	9850	9850	9850	9850	0
307	20241031	153400	313616670	9850	9850	9850	9850	0
308	20241031	153300	313616670	9850	9850	9850	9850	0
309	20241031	153200	313616670	9850	9850	9850	9850	0
310	20241031	153100	313616670	9850	9850	9850	9850	0
311	20241031	153000	313616670	9850	9850	9850	9850	517
312	20241031	152900	308524220	9840	9840	9840	9840	0
313	20241031	152800	308524220	9840	9840	9840	9840	0
314	20241031	152700	308524220	9840	9840	9840	9840	0
315	20241031	152600	308524220	9840	9840	9840	9840	0
316	20241031	152500	308524220	9840	9840	9840	9840	0
317	20241031	152400	308524220	9840	9840	9840	9840	0
318	20241031	152300	308524220	9840	9840	9840	9840	0
319	20241031	152200	308524220	9840	9840	9840	9840	0
320	20241031	152100	308524220	9840	9840	9840	9840	0
321	20241031	152000	308524220	9840	9840	9840	9840	0
322	20241031	151900	308524220	9840	9840	9840	9840	16
323	20241031	151800	308366780	9820	9820	9840	9820	6
324	20241031	151700	308307820	9840	9840	9840	9840	0
325	20241031	151600	308307820	9840	9840	9840	9840	3
326	20241031	151500	308278300	9840	9840	9840	9840	0
327	20241031	151400	308278300	9840	9840	9840	9840	0
328	20241031	151300	308278300	9840	9840	9840	9840	2
329	20241031	151200	308258620	9840	9840	9840	9840	0
330	20241031	151100	308258620	9840	9840	9840	9840	0
331	20241031	151000	308258620	9840	9840	9840	9840	0
332	20241031	150900	308258620	9840	9840	9840	9840	3
333	20241031	150800	308229100	9810	9810	9810	9810	0
334	20241031	150700	308229100	9810	9830	9830	9810	450
335	20241031	150600	303812900	9840	9850	9850	9830	14
336	20241031	150500	303675140	9840	9840	9840	9840	4
337	20241031	150400	303635780	9840	9840	9840	9840	489
338	20241031	150300	298824020	9850	9840	9850	9830	51
339	20241031	150200	298322660	9840	9840	9850	9840	5
340	20241031	150100	298273440	9840	9840	9840	9840	835
341	20241031	150000	290057040	9850	9850	9850	9850	0
342	20241031	145900	290057040	9850	9850	9850	9850	2
343	20241031	145800	290037340	9840	9840	9840	9840	151
344	20241031	145700	288551500	9840	9850	9850	9840	7
345	20241031	145600	288482610	9840	9840	9840	9840	11
346	20241031	145500	288374370	9840	9840	9840	9840	3
347	20241031	145400	288344850	9840	9840	9840	9840	0
348	20241031	145300	288344850	9840	9840	9840	9840	106
349	20241031	145200	287301810	9850	9850	9850	9850	44
350	20241031	145100	286868410	9850	9860	9860	9850	24
351	20241031	145000	286631930	9870	9870	9870	9870	0
352	20241031	144900	286631930	9870	9870	9870	9870	0
353	20241031	144800	286631930	9870	9870	9870	9870	312
354	20241031	144700	283552490	9880	9880	9880	9880	527
355	20241031	144600	278345730	9890	9880	9890	9880	342
356	20241031	144500	274964760	9890	9870	9890	9870	892
357	20241031	144400	266151780	9880	9870	9880	9870	56
358	20241031	144300	265599050	9880	9870	9880	9870	3
359	20241031	144200	265569420	9880	9870	9880	9870	10
360	20241031	144100	265470630	9860	9870	9880	9860	513
361	20241031	144000	260402230	9880	9860	9880	9860	502
362	20241031	143900	255447500	9870	9860	9870	9860	101
363	20241031	143800	254451630	9860	9850	9860	9850	129
364	20241031	143700	253180950	9870	9870	9870	9870	0
365	20241031	143600	253180950	9870	9870	9870	9870	0
366	20241031	143500	253180950	9870	9870	9870	9870	0
367	20241031	143400	253180950	9870	9860	9870	9860	4
368	20241031	143300	253141490	9860	9860	9860	9860	117
369	20241031	143200	251987870	9860	9860	9860	9860	53
370	20241031	143100	251465290	9870	9860	9870	9860	53
371	20241031	143000	250942690	9870	9860	9870	9860	15
372	20241031	142900	250794730	9870	9850	9870	9850	657
373	20241031	142800	244315200	9860	9850	9860	9850	168
374	20241031	142700	242660290	9850	9830	9850	9830	192
375	20241031	142600	240771350	9830	9820	9830	9820	3
376	20241031	142500	240741880	9810	9810	9810	9810	1
377	20241031	142400	240732070	9820	9810	9820	9810	2
378	20241031	142300	240712440	9840	9800	9840	9800	1092
379	20241031	142200	229982660	9800	9800	9800	9800	120
380	20241031	142100	228806660	9800	9800	9800	9800	0
381	20241031	142000	228806660	9800	9800	9800	9800	16
382	20241031	141900	228649860	9790	9790	9790	9790	667
383	20241031	141800	222119930	9790	9780	9790	9780	533
384	20241031	141700	216906860	9790	9790	9790	9790	2
385	20241031	141600	216887280	9770	9770	9770	9770	1
386	20241031	141500	216877510	9790	9790	9790	9790	0
387	20241031	141400	216877510	9790	9790	9790	9790	0
388	20241031	141300	216877510	9790	9800	9800	9790	4
389	20241031	141200	216838330	9790	9790	9790	9790	0
390	20241031	141100	216838330	9790	9790	9790	9790	0
391	20241031	141000	216838330	9790	9790	9790	9790	3
392	20241031	140900	216808960	9780	9780	9780	9780	1652
393	20241031	140800	200652400	9790	9790	9790	9790	0
394	20241031	140700	200652400	9790	9790	9790	9790	66
395	20241031	140600	200006260	9780	9770	9780	9770	367
396	20241031	140500	196417180	9780	9780	9780	9780	0
397	20241031	140400	196417180	9780	9780	9780	9780	102
398	20241031	140300	195419620	9780	9780	9780	9780	3
399	20241031	140200	195390280	9770	9770	9770	9770	49
400	20241031	140100	194911550	9760	9760	9760	9760	1
401	20241031	140000	194901790	9780	9780	9780	9780	2
402	20241031	135900	194882230	9780	9780	9780	9780	0
403	20241031	135800	194882230	9780	9780	9780	9780	0
404	20241031	135700	194882230	9780	9780	9780	9780	0
405	20241031	135600	194882230	9780	9750	9780	9750	42
406	20241031	135500	194472670	9750	9760	9760	9750	5
407	20241031	135400	194423900	9770	9770	9770	9770	36
408	20241031	135300	194072180	9770	9780	9780	9770	33
409	20241031	135200	193749740	9780	9780	9780	9780	0
410	20241031	135100	193749740	9780	9780	9780	9780	0
411	20241031	135000	193749740	9780	9780	9780	9780	1
412	20241031	134900	193739960	9780	9770	9780	9770	10
413	20241031	134800	193642240	9770	9770	9770	9770	0
414	20241031	134700	193642240	9770	9770	9770	9770	5
415	20241031	134600	193593390	9780	9780	9780	9780	3
416	20241031	134500	193564050	9780	9780	9780	9780	0
417	20241031	134400	193564050	9780	9780	9780	9780	0
418	20241031	134300	193564050	9780	9780	9780	9780	0
419	20241031	134200	193564050	9780	9780	9790	9780	13
420	20241031	134100	193436900	9780	9780	9780	9780	0
421	20241031	134000	193436900	9780	9780	9780	9780	117
422	20241031	133900	192292640	9790	9790	9790	9790	2
423	20241031	133800	192273060	9790	9790	9790	9790	3
424	20241031	133700	192243690	9790	9790	9790	9790	0
425	20241031	133600	192243690	9790	9790	9790	9790	0
426	20241031	133500	192243690	9790	9790	9790	9790	3
427	20241031	133400	192214320	9790	9790	9790	9790	47
428	20241031	133300	191754190	9790	9790	9790	9790	2
429	20241031	133200	191734610	9780	9780	9790	9780	3
430	20241031	133100	191705260	9780	9780	9790	9780	102
431	20241031	133000	190706720	9790	9770	9790	9770	451
432	20241031	132900	186299910	9770	9760	9770	9760	454
433	20241031	132800	181864570	9760	9760	9760	9760	3
434	20241031	132700	181835290	9750	9750	9750	9750	1
435	20241031	132600	181825540	9760	9760	9760	9760	0
436	20241031	132500	181825540	9760	9760	9760	9760	2
437	20241031	132400	181806020	9760	9760	9760	9760	0
438	20241031	132300	181806020	9760	9760	9760	9760	0
439	20241031	132200	181806020	9760	9760	9760	9760	0
440	20241031	132100	181806020	9760	9760	9760	9760	2
441	20241031	132000	181786500	9760	9760	9760	9760	0
442	20241031	131900	181786500	9760	9760	9760	9760	3
443	20241031	131800	181757220	9760	9760	9760	9760	4
444	20241031	131700	181718180	9760	9760	9760	9760	3
445	20241031	131600	181688900	9760	9760	9760	9760	0
446	20241031	131500	181688900	9760	9780	9790	9760	120
447	20241031	131400	180517420	9780	9780	9780	9780	1
448	20241031	131300	180507640	9790	9790	9790	9790	0
449	20241031	131200	180507640	9790	9780	9790	9780	2
450	20241031	131100	180488070	9780	9780	9790	9780	5
451	20241031	131000	180439150	9790	9790	9790	9790	0
452	20241031	130900	180439150	9790	9790	9790	9790	0
453	20241031	130800	180439150	9790	9790	9790	9790	2
454	20241031	130700	180419570	9790	9790	9790	9790	0
455	20241031	130600	180419570	9790	9790	9790	9790	0
456	20241031	130500	180419570	9790	9790	9790	9790	0
457	20241031	130400	180419570	9790	9780	9790	9780	12
458	20241031	130300	180302100	9780	9780	9780	9780	50
459	20241031	130200	179813100	9780	9790	9790	9780	6
460	20241031	130100	179754370	9790	9790	9790	9780	102
461	20241031	130000	178756260	9790	9790	9790	9790	0
462	20241031	125900	178756260	9790	9790	9790	9790	4
463	20241031	125800	178717100	9790	9790	9790	9790	0
464	20241031	125700	178717100	9790	9780	9790	9780	69
465	20241031	125600	178041770	9770	9770	9770	9770	1
466	20241031	125500	178032000	9780	9780	9780	9780	0
467	20241031	125400	178032000	9780	9770	9780	9770	84
468	20241031	125300	177211300	9770	9770	9770	9770	2
469	20241031	125200	177191760	9760	9760	9770	9760	158
470	20241031	125100	175649660	9760	9760	9760	9760	0
471	20241031	125000	175649660	9760	9760	9760	9760	2
472	20241031	124900	175630140	9750	9750	9750	9750	0
473	20241031	124800	175630140	9750	9750	9750	9750	298
474	20241031	124700	172724640	9740	9740	9740	9740	11
475	20241031	124600	172617500	9740	9740	9740	9740	0
476	20241031	124500	172617500	9740	9740	9740	9740	0
477	20241031	124400	172617500	9740	9740	9740	9740	0
478	20241031	124300	172617500	9740	9740	9740	9740	224
479	20241031	124200	170435740	9740	9740	9740	9740	0
480	20241031	124100	170435740	9740	9740	9740	9740	0
481	20241031	124000	170435740	9740	9740	9740	9740	2
482	20241031	123900	170416260	9740	9740	9740	9740	3
483	20241031	123800	170387040	9740	9740	9740	9740	6
484	20241031	123700	170328600	9740	9740	9740	9740	498
485	20241031	123600	165478080	9750	9750	9750	9750	3
486	20241031	123500	165448830	9750	9750	9750	9750	0
487	20241031	123400	165448830	9750	9750	9750	9750	0
488	20241031	123300	165448830	9750	9750	9750	9750	56
489	20241031	123200	164902830	9750	9750	9750	9750	0
490	20241031	123100	164902830	9750	9750	9750	9750	0
491	20241031	123000	164902830	9750	9750	9750	9750	0
492	20241031	122900	164902830	9750	9750	9750	9750	2
493	20241031	122800	164883330	9750	9750	9750	9750	2
494	20241031	122700	164863830	9750	9750	9750	9750	0
495	20241031	122600	164863830	9750	9750	9750	9750	3
496	20241031	122500	164834580	9750	9750	9750	9750	0
497	20241031	122400	164834580	9750	9750	9750	9750	0
498	20241031	122300	164834580	9750	9750	9750	9750	2
499	20241031	122200	164815080	9750	9750	9750	9750	2
500	20241031	122100	164795580	9750	9750	9750	9750	0
501	20241031	122000	164795580	9750	9750	9750	9750	45
502	20241031	121900	164356830	9760	9760	9760	9760	3
503	20241031	121800	164327550	9760	9760	9760	9760	1
504	20241031	121700	164317790	9760	9760	9760	9760	0
505	20241031	121600	164317790	9760	9760	9760	9760	0
506	20241031	121500	164317790	9760	9760	9760	9760	2
507	20241031	121400	164298270	9770	9770	9770	9770	0
508	20241031	121300	164298270	9770	9760	9770	9760	46
509	20241031	121200	163849290	9760	9760	9760	9760	4
510	20241031	121100	163810250	9770	9770	9770	9770	0
511	20241031	121000	163810250	9770	9770	9770	9770	0
512	20241031	120900	163810250	9770	9770	9770	9770	0
513	20241031	120800	163810250	9770	9770	9770	9770	3
514	20241031	120700	163780940	9770	9770	9770	9770	0
515	20241031	120600	163780940	9770	9770	9770	9770	0
516	20241031	120500	163780940	9770	9760	9770	9760	3
517	20241031	120400	163751650	9760	9760	9760	9760	0
518	20241031	120300	163751650	9760	9760	9760	9760	0
519	20241031	120200	163751650	9760	9760	9760	9760	3
520	20241031	120100	163722370	9760	9760	9760	9760	3
521	20241031	120000	163693090	9750	9750	9750	9750	0
522	20241031	115900	163693090	9750	9750	9750	9750	0
523	20241031	115800	163693090	9750	9740	9750	9740	2
524	20241031	115700	163673600	9750	9750	9750	9750	20
525	20241031	115600	163478600	9760	9750	9760	9750	104
526	20241031	115500	162464580	9760	9760	9760	9760	2
527	20241031	115400	162445060	9760	9760	9760	9760	0
528	20241031	115300	162445060	9760	9760	9760	9760	0
529	20241031	115200	162445060	9760	9760	9760	9760	0
530	20241031	115100	162445060	9760	9760	9760	9760	3
531	20241031	115000	162415780	9750	9750	9750	9750	0
532	20241031	114900	162415780	9750	9750	9750	9750	0
533	20241031	114800	162415780	9750	9750	9750	9750	1
534	20241031	114700	162406030	9750	9750	9750	9750	0
535	20241031	114600	162406030	9750	9750	9750	9750	0
536	20241031	114500	162406030	9750	9760	9770	9750	103
537	20241031	114400	161400750	9770	9770	9770	9770	3
538	20241031	114300	161371440	9770	9770	9770	9770	0
539	20241031	114200	161371440	9770	9770	9770	9770	0
540	20241031	114100	161371440	9770	9770	9770	9770	2
541	20241031	114000	161351900	9760	9760	9760	9760	1
542	20241031	113900	161342140	9780	9780	9780	9780	1
543	20241031	113800	161332360	9760	9770	9770	9750	301
544	20241031	113700	158397350	9780	9780	9780	9780	2
545	20241031	113600	158377790	9770	9770	9770	9770	0
546	20241031	113500	158377790	9770	9750	9780	9750	11
547	20241031	113400	158270400	9750	9780	9780	9730	2005
548	20241031	113300	138725360	9770	9770	9770	9770	0
549	20241031	113200	138725360	9770	9770	9770	9770	0
550	20241031	113100	138725360	9770	9770	9770	9770	0
551	20241031	113000	138725360	9770	9760	9770	9750	22
552	20241031	112900	138510630	9770	9770	9770	9770	0
553	20241031	112800	138510630	9770	9750	9770	9750	201
554	20241031	112700	136550860	9750	9750	9750	9750	2
555	20241031	112600	136531360	9770	9770	9770	9770	0
556	20241031	112500	136531360	9770	9770	9770	9770	0
557	20241031	112400	136531360	9770	9750	9770	9750	606
558	20241031	112300	130622820	9750	9740	9750	9730	377
559	20241031	112200	126952310	9750	9750	9750	9750	0
560	20241031	112100	126952310	9750	9760	9760	9750	531
561	20241031	112000	121769770	9760	9760	9760	9760	2
562	20241031	111900	121750250	9760	9760	9760	9760	0
563	20241031	111800	121750250	9760	9760	9760	9760	0
564	20241031	111700	121750250	9760	9740	9760	9740	7
565	20241031	111600	121682030	9740	9740	9740	9740	4
566	20241031	111500	121643070	9730	9730	9730	9730	46
567	20241031	111400	121195490	9730	9740	9740	9730	44
568	20241031	111300	120767220	9730	9750	9750	9730	32
569	20241031	111200	120455820	9730	9730	9730	9730	30
570	20241031	111100	120163920	9730	9760	9760	9730	550
571	20241031	111000	114800980	9760	9760	9780	9760	52
572	20241031	110900	114293440	9760	9760	9760	9760	10
573	20241031	110800	114195840	9770	9780	9780	9770	32
574	20241031	110700	113883190	9790	9780	9790	9780	501
575	20241031	110600	108980980	9780	9770	9780	9770	30
576	20241031	110500	108687590	9770	9770	9770	9770	1
577	20241031	110400	108677820	9770	9770	9770	9770	1
578	20241031	110300	108668050	9780	9780	9780	9770	5
579	20241031	110200	108619170	9770	9770	9770	9770	203
580	20241031	110100	106635860	9770	9770	9770	9770	1
581	20241031	110000	106626090	9770	9770	9770	9770	1
582	20241031	105900	106616320	9770	9770	9770	9770	5
583	20241031	105800	106567470	9780	9780	9780	9780	0
584	20241031	105700	106567470	9780	9780	9780	9780	0
585	20241031	105600	106567470	9780	9770	9790	9770	71
586	20241031	105500	105872470	9790	9780	9790	9770	7
587	20241031	105400	105804010	9790	9770	9790	9770	236
588	20241031	105300	103493810	9770	9770	9770	9770	2
589	20241031	105200	103474270	9770	9780	9780	9770	4
590	20241031	105100	103435160	9790	9760	9790	9760	28
591	20241031	105000	103161850	9760	9760	9760	9760	2
592	20241031	104900	103142330	9760	9760	9760	9760	2
593	20241031	104800	103122810	9760	9760	9760	9760	30
594	20241031	104700	102830010	9760	9760	9760	9760	100
595	20241031	104600	101854010	9760	9760	9760	9760	0
596	20241031	104500	101854010	9760	9760	9760	9760	7
597	20241031	104400	101785690	9760	9760	9760	9760	0
598	20241031	104300	101785690	9760	9760	9760	9760	2
599	20241031	104200	101766170	9760	9760	9760	9760	43
600	20241031	104100	101346490	9760	9760	9760	9760	0
601	20241031	104000	101346490	9760	9760	9760	9760	51
602	20241031	103900	100848730	9760	9760	9760	9760	0
603	20241031	103800	100848730	9760	9760	9760	9760	2
604	20241031	103700	100829210	9760	9760	9760	9760	0
605	20241031	103600	100829210	9760	9760	9760	9760	0
606	20241031	103500	100829210	9760	9760	9760	9760	3
607	20241031	103400	100799930	9760	9750	9760	9750	2
608	20241031	103300	100780420	9800	9770	9800	9770	5
609	20241031	103200	100731510	9780	9760	9800	9760	4
610	20241031	103100	100692390	9760	9750	9780	9750	881
611	20241031	103000	92098630	9750	9750	9750	9750	0
612	20241031	102900	92098630	9750	9750	9750	9750	5
613	20241031	102800	92049880	9750	9750	9750	9750	12
614	20241031	102700	91932880	9720	9720	9750	9720	191
615	20241031	102600	90076230	9720	9720	9720	9720	0
616	20241031	102500	90076230	9720	9720	9720	9720	0
617	20241031	102400	90076230	9720	9720	9720	9720	8
618	20241031	102300	89998470	9710	9710	9710	9710	100
619	20241031	102200	89027470	9720	9690	9720	9690	1034
620	20241031	102100	78999230	9690	9690	9690	9690	8
621	20241031	102000	78921710	9680	9680	9680	9680	268
622	20241031	101900	76327470	9680	9680	9680	9680	0
623	20241031	101800	76327470	9680	9680	9680	9680	100
624	20241031	101700	75359470	9680	9680	9680	9680	3
625	20241031	101600	75330430	9680	9680	9680	9680	0
626	20241031	101500	75330430	9680	9680	9680	9680	1
627	20241031	101400	75320750	9680	9680	9680	9680	2
628	20241031	101300	75301390	9680	9680	9680	9680	0
629	20241031	101200	75301390	9680	9680	9680	9680	2
630	20241031	101100	75282030	9680	9670	9680	9670	71
631	20241031	101000	74594760	9680	9680	9680	9670	18
632	20241031	100900	74420530	9680	9680	9680	9680	0
633	20241031	100800	74420530	9680	9680	9680	9680	0
634	20241031	100700	74420530	9680	9680	9680	9680	174
635	20241031	100600	72736210	9680	9680	9680	9680	0
636	20241031	100500	72736210	9680	9680	9680	9680	1
637	20241031	100400	72726530	9680	9680	9680	9680	0
638	20241031	100300	72726530	9680	9680	9680	9680	2
639	20241031	100200	72707170	9670	9670	9670	9670	0
640	20241031	100100	72707170	9670	9670	9670	9670	1
641	20241031	100000	72697500	9680	9680	9680	9680	3
642	20241031	095900	72668460	9660	9670	9670	9660	1479
643	20241031	095800	58369070	9670	9670	9670	9670	38
644	20241031	095700	58001610	9680	9670	9680	9670	46
645	20241031	095600	57556780	9680	9670	9680	9670	4
646	20241031	095500	57518080	9680	9680	9680	9680	172
647	20241031	095400	55853120	9690	9690	9690	9690	11
648	20241031	095300	55746530	9690	9690	9690	9690	2
649	20241031	095200	55727150	9680	9680	9680	9680	32
650	20241031	095100	55417390	9670	9670	9670	9670	0
651	20241031	095000	55417390	9670	9690	9690	9670	103
652	20241031	094900	54421120	9690	9690	9690	9690	0
653	20241031	094800	54421120	9690	9690	9690	9690	0
654	20241031	094700	54421120	9690	9690	9690	9690	2
655	20241031	094600	54401740	9690	9690	9690	9690	2
656	20241031	094500	54382360	9690	9690	9690	9690	10
657	20241031	094400	54285460	9690	9690	9690	9690	3
658	20241031	094300	54256390	9690	9690	9690	9690	3
659	20241031	094200	54227320	9690	9690	9690	9690	1
660	20241031	094100	54217630	9690	9690	9690	9690	1
661	20241031	094000	54207940	9700	9690	9700	9690	5
662	20241031	093900	54159460	9700	9690	9700	9690	4
663	20241031	093800	54120690	9690	9690	9700	9690	55
664	20241031	093700	53587730	9680	9680	9680	9680	102
665	20241031	093600	52600370	9660	9680	9680	9660	3
666	20241031	093500	52571350	9660	9660	9660	9660	150
667	20241031	093400	51122350	9680	9680	9680	9680	2
668	20241031	093300	51102990	9660	9660	9660	9660	78
669	20241031	093200	50349510	9660	9660	9660	9660	14
670	20241031	093100	50214270	9650	9650	9650	9650	0
671	20241031	093000	50214270	9650	9650	9650	9650	8
672	20241031	092900	50137070	9650	9640	9650	9640	58
673	20241031	092800	49577380	9650	9650	9650	9650	17
674	20241031	092700	49413330	9650	9650	9650	9650	21
675	20241031	092600	49210680	9660	9660	9660	9660	18
676	20241031	092500	49036800	9660	9660	9660	9660	0
677	20241031	092400	49036800	9660	9660	9660	9660	0
678	20241031	092300	49036800	9660	9660	9660	9660	0
679	20241031	092200	49036800	9660	9660	9660	9660	0
680	20241031	092100	49036800	9660	9660	9660	9660	12
681	20241031	092000	48920880	9660	9660	9660	9660	0
682	20241031	091900	48920880	9660	9660	9660	9660	0
683	20241031	091800	48920880	9660	9660	9660	9660	11
684	20241031	091700	48814620	9630	9630	9650	9630	303
685	20241031	091600	45890720	9620	9630	9640	9620	248
686	20241031	091500	43503420	9630	9630	9630	9630	12
687	20241031	091400	43387860	9620	9620	9620	9620	0
688	20241031	091300	43387860	9620	9620	9620	9620	0
689	20241031	091200	43387860	9620	9620	9620	9620	16
690	20241031	091100	43233940	9610	9630	9630	9610	288
691	20241031	091000	40461090	9630	9630	9630	9630	0
692	20241031	090900	40461090	9630	9630	9630	9630	100
693	20241031	090800	39498090	9630	9630	9630	9630	301
694	20241031	090700	36599460	9600	9630	9630	9600	2085
695	20241031	090600	16567570	9630	9630	9630	9630	136
696	20241031	090500	15257890	9630	9630	9630	9630	0
697	20241031	090400	15257890	9630	9630	9660	9630	117
698	20241031	090300	14131120	9620	9620	9620	9620	0
699	20241031	090200	14131120	9620	9620	9620	9620	28
700	20241031	090100	13861760	9610	9760	9760	9610	1245
701	20241031	090000	1833040	9760	9750	9760	9740	188