KissMeData/126730/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	202300	357123020	11580	11580	11580	11580	3708
3	20241031	202200	357123020	11580	11580	11580	11580	0
4	20241031	202100	357123020	11580	11580	11580	11580	0
5	20241031	202000	357123020	11580	11580	11580	11580	0
6	20241031	201900	357123020	11580	11580	11580	11580	0
7	20241031	201800	357123020	11580	11580	11580	11580	0
8	20241031	201700	357123020	11580	11580	11580	11580	0
9	20241031	201600	357123020	11580	11580	11580	11580	0
10	20241031	201500	357123020	11580	11580	11580	11580	0
11	20241031	201400	357123020	11580	11580	11580	11580	0
12	20241031	201300	357123020	11580	11580	11580	11580	0
13	20241031	201200	357123020	11580	11580	11580	11580	0
14	20241031	201100	357123020	11580	11580	11580	11580	0
15	20241031	201000	357123020	11580	11580	11580	11580	0
16	20241031	200900	357123020	11580	11580	11580	11580	0
17	20241031	200800	357123020	11580	11580	11580	11580	0
18	20241031	200700	357123020	11580	11580	11580	11580	0
19	20241031	200600	357123020	11580	11580	11580	11580	0
20	20241031	200500	357123020	11580	11580	11580	11580	0
21	20241031	200400	357123020	11580	11580	11580	11580	0
22	20241031	200300	357123020	11580	11580	11580	11580	0
23	20241031	200200	357123020	11580	11580	11580	11580	0
24	20241031	200100	357123020	11580	11580	11580	11580	0
25	20241031	200000	357123020	11580	11580	11580	11580	0
26	20241031	195900	357123020	11580	11580	11580	11580	0
27	20241031	195800	357123020	11580	11580	11580	11580	0
28	20241031	195700	357123020	11580	11580	11580	11580	0
29	20241031	195600	357123020	11580	11580	11580	11580	0
30	20241031	195500	357123020	11580	11580	11580	11580	0
31	20241031	195400	357123020	11580	11580	11580	11580	0
32	20241031	195300	357123020	11580	11580	11580	11580	3708
33	20241031	195200	357123020	11580	11580	11580	11580	0
34	20241031	195100	357123020	11580	11580	11580	11580	0
35	20241031	195000	357123020	11580	11580	11580	11580	0
36	20241031	194900	357123020	11580	11580	11580	11580	0
37	20241031	194800	357123020	11580	11580	11580	11580	0
38	20241031	194700	357123020	11580	11580	11580	11580	0
39	20241031	194600	357123020	11580	11580	11580	11580	0
40	20241031	194500	357123020	11580	11580	11580	11580	0
41	20241031	194400	357123020	11580	11580	11580	11580	0
42	20241031	194300	357123020	11580	11580	11580	11580	0
43	20241031	194200	357123020	11580	11580	11580	11580	0
44	20241031	194100	357123020	11580	11580	11580	11580	0
45	20241031	194000	357123020	11580	11580	11580	11580	0
46	20241031	193900	357123020	11580	11580	11580	11580	0
47	20241031	193800	357123020	11580	11580	11580	11580	0
48	20241031	193700	357123020	11580	11580	11580	11580	0
49	20241031	193600	357123020	11580	11580	11580	11580	0
50	20241031	193500	357123020	11580	11580	11580	11580	0
51	20241031	193400	357123020	11580	11580	11580	11580	0
52	20241031	193300	357123020	11580	11580	11580	11580	0
53	20241031	193200	357123020	11580	11580	11580	11580	0
54	20241031	193100	357123020	11580	11580	11580	11580	0
55	20241031	193000	357123020	11580	11580	11580	11580	0
56	20241031	192900	357123020	11580	11580	11580	11580	0
57	20241031	192800	357123020	11580	11580	11580	11580	0
58	20241031	192700	357123020	11580	11580	11580	11580	0
59	20241031	192600	357123020	11580	11580	11580	11580	0
60	20241031	192500	357123020	11580	11580	11580	11580	0
61	20241031	192400	357123020	11580	11580	11580	11580	0
62	20241031	192300	357123020	11580	11580	11580	11580	3708
63	20241031	192200	357123020	11580	11580	11580	11580	0
64	20241031	192100	357123020	11580	11580	11580	11580	0
65	20241031	192000	357123020	11580	11580	11580	11580	0
66	20241031	191900	357123020	11580	11580	11580	11580	0
67	20241031	191800	357123020	11580	11580	11580	11580	0
68	20241031	191700	357123020	11580	11580	11580	11580	0
69	20241031	191600	357123020	11580	11580	11580	11580	0
70	20241031	191500	357123020	11580	11580	11580	11580	0
71	20241031	191400	357123020	11580	11580	11580	11580	0
72	20241031	191300	357123020	11580	11580	11580	11580	0
73	20241031	191200	357123020	11580	11580	11580	11580	0
74	20241031	191100	357123020	11580	11580	11580	11580	0
75	20241031	191000	357123020	11580	11580	11580	11580	0
76	20241031	190900	357123020	11580	11580	11580	11580	0
77	20241031	190800	357123020	11580	11580	11580	11580	0
78	20241031	190700	357123020	11580	11580	11580	11580	0
79	20241031	190600	357123020	11580	11580	11580	11580	0
80	20241031	190500	357123020	11580	11580	11580	11580	0
81	20241031	190400	357123020	11580	11580	11580	11580	0
82	20241031	190300	357123020	11580	11580	11580	11580	0
83	20241031	190200	357123020	11580	11580	11580	11580	0
84	20241031	190100	357123020	11580	11580	11580	11580	0
85	20241031	190000	357123020	11580	11580	11580	11580	0
86	20241031	185900	357123020	11580	11580	11580	11580	0
87	20241031	185800	357123020	11580	11580	11580	11580	0
88	20241031	185700	357123020	11580	11580	11580	11580	0
89	20241031	185600	357123020	11580	11580	11580	11580	0
90	20241031	185500	357123020	11580	11580	11580	11580	0
91	20241031	185400	357123020	11580	11580	11580	11580	0
92	20241031	185300	357123020	11580	11580	11580	11580	3708
93	20241031	185200	357123020	11580	11580	11580	11580	0
94	20241031	185100	357123020	11580	11580	11580	11580	0
95	20241031	185000	357123020	11580	11580	11580	11580	0
96	20241031	184900	357123020	11580	11580	11580	11580	0
97	20241031	184800	357123020	11580	11580	11580	11580	0
98	20241031	184700	357123020	11580	11580	11580	11580	0
99	20241031	184600	357123020	11580	11580	11580	11580	0
100	20241031	184500	357123020	11580	11580	11580	11580	0
101	20241031	184400	357123020	11580	11580	11580	11580	0
102	20241031	184300	357123020	11580	11580	11580	11580	0
103	20241031	184200	357123020	11580	11580	11580	11580	0
104	20241031	184100	357123020	11580	11580	11580	11580	0
105	20241031	184000	357123020	11580	11580	11580	11580	0
106	20241031	183900	357123020	11580	11580	11580	11580	0
107	20241031	183800	357123020	11580	11580	11580	11580	0
108	20241031	183700	357123020	11580	11580	11580	11580	0
109	20241031	183600	357123020	11580	11580	11580	11580	0
110	20241031	183500	357123020	11580	11580	11580	11580	0
111	20241031	183400	357123020	11580	11580	11580	11580	0
112	20241031	183300	357123020	11580	11580	11580	11580	0
113	20241031	183200	357123020	11580	11580	11580	11580	0
114	20241031	183100	357123020	11580	11580	11580	11580	0
115	20241031	183000	357123020	11580	11580	11580	11580	0
116	20241031	182900	357123020	11580	11580	11580	11580	0
117	20241031	182800	357123020	11580	11580	11580	11580	0
118	20241031	182700	357123020	11580	11580	11580	11580	0
119	20241031	182600	357123020	11580	11580	11580	11580	0
120	20241031	182500	357123020	11580	11580	11580	11580	0
121	20241031	182400	357123020	11580	11580	11580	11580	0
122	20241031	182300	357123020	11580	11580	11580	11580	3708
123	20241031	182200	357123020	11580	11580	11580	11580	0
124	20241031	182100	357123020	11580	11580	11580	11580	0
125	20241031	182000	357123020	11580	11580	11580	11580	0
126	20241031	181900	357123020	11580	11580	11580	11580	0
127	20241031	181800	357123020	11580	11580	11580	11580	0
128	20241031	181700	357123020	11580	11580	11580	11580	0
129	20241031	181600	357123020	11580	11580	11580	11580	0
130	20241031	181500	357123020	11580	11580	11580	11580	0
131	20241031	181400	357123020	11580	11580	11580	11580	0
132	20241031	181300	357123020	11580	11580	11580	11580	0
133	20241031	181200	357123020	11580	11580	11580	11580	0
134	20241031	181100	357123020	11580	11580	11580	11580	0
135	20241031	181000	357123020	11580	11580	11580	11580	0
136	20241031	180900	357123020	11580	11580	11580	11580	0
137	20241031	180800	357123020	11580	11580	11580	11580	0
138	20241031	180700	357123020	11580	11580	11580	11580	0
139	20241031	180600	357123020	11580	11580	11580	11580	0
140	20241031	180500	357123020	11580	11580	11580	11580	0
141	20241031	180400	357123020	11580	11580	11580	11580	0
142	20241031	180300	357123020	11580	11580	11580	11580	0
143	20241031	180200	357123020	11580	11580	11580	11580	0
144	20241031	180100	357123020	11580	11580	11580	11580	0
145	20241031	180000	357123020	11580	11580	11580	11580	0
146	20241031	175900	357123020	11580	11580	11580	11580	0
147	20241031	175800	357123020	11580	11580	11580	11580	0
148	20241031	175700	357123020	11580	11580	11580	11580	0
149	20241031	175600	357123020	11580	11580	11580	11580	0
150	20241031	175500	357123020	11580	11580	11580	11580	0
151	20241031	175400	357123020	11580	11580	11580	11580	0
152	20241031	175300	357123020	11580	11580	11580	11580	3708
153	20241031	175200	357123020	11580	11580	11580	11580	0
154	20241031	175100	357123020	11580	11580	11580	11580	0
155	20241031	175000	357123020	11580	11580	11580	11580	0
156	20241031	174900	357123020	11580	11580	11580	11580	0
157	20241031	174800	357123020	11580	11580	11580	11580	0
158	20241031	174700	357123020	11580	11580	11580	11580	0
159	20241031	174600	357123020	11580	11580	11580	11580	0
160	20241031	174500	357123020	11580	11580	11580	11580	0
161	20241031	174400	357123020	11580	11580	11580	11580	0
162	20241031	174300	357123020	11580	11580	11580	11580	0
163	20241031	174200	357123020	11580	11580	11580	11580	0
164	20241031	174100	357123020	11580	11580	11580	11580	0
165	20241031	174000	357123020	11580	11580	11580	11580	0
166	20241031	173900	357123020	11580	11580	11580	11580	0
167	20241031	173800	357123020	11580	11580	11580	11580	0
168	20241031	173700	357123020	11580	11580	11580	11580	0
169	20241031	173600	357123020	11580	11580	11580	11580	0
170	20241031	173500	357123020	11580	11580	11580	11580	0
171	20241031	173400	357123020	11580	11580	11580	11580	0
172	20241031	173300	357123020	11580	11580	11580	11580	0
173	20241031	173200	357123020	11580	11580	11580	11580	0
174	20241031	173100	357123020	11580	11580	11580	11580	0
175	20241031	173000	357123020	11580	11580	11580	11580	0
176	20241031	172900	357123020	11580	11580	11580	11580	0
177	20241031	172800	357123020	11580	11580	11580	11580	0
178	20241031	172700	357123020	11580	11580	11580	11580	0
179	20241031	172600	357123020	11580	11580	11580	11580	0
180	20241031	172500	357123020	11580	11580	11580	11580	0
181	20241031	172400	357123020	11580	11580	11580	11580	0
182	20241031	172300	357123020	11580	11580	11580	11580	3708
183	20241031	172200	357123020	11580	11580	11580	11580	0
184	20241031	172100	357123020	11580	11580	11580	11580	0
185	20241031	172000	357123020	11580	11580	11580	11580	0
186	20241031	171900	357123020	11580	11580	11580	11580	0
187	20241031	171800	357123020	11580	11580	11580	11580	0
188	20241031	171700	357123020	11580	11580	11580	11580	0
189	20241031	171600	357123020	11580	11580	11580	11580	0
190	20241031	171500	357123020	11580	11580	11580	11580	0
191	20241031	171400	357123020	11580	11580	11580	11580	0
192	20241031	171300	357123020	11580	11580	11580	11580	0
193	20241031	171200	357123020	11580	11580	11580	11580	0
194	20241031	171100	357123020	11580	11580	11580	11580	0
195	20241031	171000	357123020	11580	11580	11580	11580	0
196	20241031	170900	357123020	11580	11580	11580	11580	0
197	20241031	170800	357123020	11580	11580	11580	11580	0
198	20241031	170700	357123020	11580	11580	11580	11580	0
199	20241031	170600	357123020	11580	11580	11580	11580	0
200	20241031	170500	357123020	11580	11580	11580	11580	0
201	20241031	170400	357123020	11580	11580	11580	11580	0
202	20241031	170300	357123020	11580	11580	11580	11580	0
203	20241031	170200	357123020	11580	11580	11580	11580	0
204	20241031	170100	357123020	11580	11580	11580	11580	0
205	20241031	170000	357123020	11580	11580	11580	11580	0
206	20241031	165900	357123020	11580	11580	11580	11580	0
207	20241031	165800	357123020	11580	11580	11580	11580	0
208	20241031	165700	357123020	11580	11580	11580	11580	0
209	20241031	165600	357123020	11580	11580	11580	11580	0
210	20241031	165500	357123020	11580	11580	11580	11580	0
211	20241031	165400	357123020	11580	11580	11580	11580	0
212	20241031	165300	357123020	11580	11580	11580	11580	3708
213	20241031	165200	357123020	11580	11580	11580	11580	0
214	20241031	165100	357123020	11580	11580	11580	11580	0
215	20241031	165000	357123020	11580	11580	11580	11580	0
216	20241031	164900	357123020	11580	11580	11580	11580	0
217	20241031	164800	357123020	11580	11580	11580	11580	0
218	20241031	164700	357123020	11580	11580	11580	11580	0
219	20241031	164600	357123020	11580	11580	11580	11580	0
220	20241031	164500	357123020	11580	11580	11580	11580	0
221	20241031	164400	357123020	11580	11580	11580	11580	0
222	20241031	164300	357123020	11580	11580	11580	11580	0
223	20241031	164200	357123020	11580	11580	11580	11580	0
224	20241031	164100	357123020	11580	11580	11580	11580	0
225	20241031	164000	357123020	11580	11580	11580	11580	0
226	20241031	163900	357123020	11580	11580	11580	11580	0
227	20241031	163800	357123020	11580	11580	11580	11580	0
228	20241031	163700	357123020	11580	11580	11580	11580	0
229	20241031	163600	357123020	11580	11580	11580	11580	0
230	20241031	163500	357123020	11580	11580	11580	11580	0
231	20241031	163400	357123020	11580	11580	11580	11580	0
232	20241031	163300	357123020	11580	11580	11580	11580	0
233	20241031	163200	357123020	11580	11580	11580	11580	0
234	20241031	163100	357123020	11580	11580	11580	11580	0
235	20241031	163000	357123020	11580	11580	11580	11580	0
236	20241031	162900	357123020	11580	11580	11580	11580	0
237	20241031	162800	357123020	11580	11580	11580	11580	0
238	20241031	162700	357123020	11580	11580	11580	11580	0
239	20241031	162600	357123020	11580	11580	11580	11580	0
240	20241031	162500	357123020	11580	11580	11580	11580	0
241	20241031	162400	357123020	11580	11580	11580	11580	0
242	20241031	162300	357123020	11580	11580	11580	11580	3708
243	20241031	162200	357123020	11580	11580	11580	11580	0
244	20241031	162100	357123020	11580	11580	11580	11580	0
245	20241031	162000	357123020	11580	11580	11580	11580	0
246	20241031	161900	357123020	11580	11580	11580	11580	0
247	20241031	161800	357123020	11580	11580	11580	11580	0
248	20241031	161700	357123020	11580	11580	11580	11580	0
249	20241031	161600	357123020	11580	11580	11580	11580	0
250	20241031	161500	357123020	11580	11580	11580	11580	0
251	20241031	161400	357123020	11580	11580	11580	11580	0
252	20241031	161300	357123020	11580	11580	11580	11580	0
253	20241031	161200	357123020	11580	11580	11580	11580	0
254	20241031	161100	357123020	11580	11580	11580	11580	0
255	20241031	161000	357123020	11580	11580	11580	11580	0
256	20241031	160900	357123020	11580	11580	11580	11580	0
257	20241031	160800	357123020	11580	11580	11580	11580	0
258	20241031	160700	357123020	11580	11580	11580	11580	0
259	20241031	160600	357123020	11580	11580	11580	11580	0
260	20241031	160500	357123020	11580	11580	11580	11580	0
261	20241031	160400	357123020	11580	11580	11580	11580	0
262	20241031	160300	357123020	11580	11580	11580	11580	0
263	20241031	160200	357123020	11580	11580	11580	11580	0
264	20241031	160100	357123020	11580	11580	11580	11580	0
265	20241031	160000	357123020	11580	11580	11580	11580	0
266	20241031	155900	357123020	11580	11580	11580	11580	0
267	20241031	155800	357123020	11580	11580	11580	11580	0
268	20241031	155700	357123020	11580	11580	11580	11580	0
269	20241031	155600	357123020	11580	11580	11580	11580	0
270	20241031	155500	357123020	11580	11580	11580	11580	0
271	20241031	155400	357123020	11580	11580	11580	11580	0
272	20241031	155300	357123020	11580	11580	11580	11580	3708
273	20241031	155200	357123020	11580	11580	11580	11580	0
274	20241031	155100	357123020	11580	11580	11580	11580	0
275	20241031	155000	357123020	11580	11580	11580	11580	0
276	20241031	154900	357123020	11580	11580	11580	11580	0
277	20241031	154800	357123020	11580	11580	11580	11580	0
278	20241031	154700	357123020	11580	11580	11580	11580	0
279	20241031	154600	357123020	11580	11580	11580	11580	0
280	20241031	154500	357123020	11580	11580	11580	11580	0
281	20241031	154400	357123020	11580	11580	11580	11580	0
282	20241031	154300	357123020	11580	11580	11580	11580	0
283	20241031	154200	357123020	11580	11580	11580	11580	0
284	20241031	154100	357123020	11580	11580	11580	11580	0
285	20241031	154000	357123020	11580	11580	11580	11580	0
286	20241031	153900	357123020	11580	11580	11580	11580	0
287	20241031	153800	357123020	11580	11580	11580	11580	0
288	20241031	153700	357123020	11580	11580	11580	11580	0
289	20241031	153600	357123020	11580	11580	11580	11580	0
290	20241031	153500	357123020	11580	11580	11580	11580	0
291	20241031	153400	357123020	11580	11580	11580	11580	0
292	20241031	153300	357123020	11580	11580	11580	11580	0
293	20241031	153200	357123020	11580	11580	11580	11580	0
294	20241031	153100	357123020	11580	11580	11580	11580	0
295	20241031	153000	357123020	11580	11580	11580	11580	3708
296	20241031	152900	314184380	11720	11720	11720	11720	0
297	20241031	152800	314184380	11720	11720	11720	11720	0
298	20241031	152700	314184380	11720	11720	11720	11720	0
299	20241031	152600	314184380	11720	11720	11720	11720	0
300	20241031	152500	314184380	11720	11720	11720	11720	0
301	20241031	152400	314184380	11720	11720	11720	11720	0
302	20241031	152300	314184380	11720	11720	11720	11720	0
303	20241031	152200	314184380	11720	11720	11720	11720	0
304	20241031	152100	314184380	11720	11720	11720	11720	0
305	20241031	152000	314184380	11720	11720	11720	11720	0
306	20241031	151900	314184380	11720	11730	11730	11720	32
307	20241031	151800	313809200	11730	11770	11770	11730	31
308	20241031	151700	313444570	11770	11770	11770	11770	11
309	20241031	151600	313315100	11770	11740	11770	11730	560
310	20241031	151500	306743890	11740	11740	11740	11740	4
311	20241031	151400	306696930	11740	11760	11760	11740	594
312	20241031	151300	299716750	11770	11770	11770	11770	1
313	20241031	151200	299704980	11760	11760	11760	11760	0
314	20241031	151100	299704980	11760	11760	11760	11760	0
315	20241031	151000	299704980	11760	11760	11760	11760	58
316	20241031	150900	299022900	11770	11770	11770	11770	20
317	20241031	150800	298787500	11780	11780	11780	11780	3
318	20241031	150700	298752160	11790	11790	11790	11790	0
319	20241031	150600	298752160	11790	11790	11790	11790	5
320	20241031	150500	298693210	11780	11780	11780	11780	0
321	20241031	150400	298693210	11780	11780	11780	11780	0
322	20241031	150300	298693210	11780	11780	11780	11780	150
323	20241031	150200	296926210	11780	11780	11780	11780	0
324	20241031	150100	296926210	11780	11780	11780	11780	100
325	20241031	150000	295748210	11780	11780	11780	11780	0
326	20241031	145900	295748210	11780	11780	11780	11780	0
327	20241031	145800	295748210	11780	11780	11780	11780	50
328	20241031	145700	295159210	11780	11780	11780	11780	0
329	20241031	145600	295159210	11780	11780	11780	11780	0
330	20241031	145500	295159210	11780	11780	11780	11780	250
331	20241031	145400	292214210	11780	11780	11780	11780	0
332	20241031	145300	292214210	11780	11780	11780	11780	0
333	20241031	145200	292214210	11780	11780	11780	11780	0
334	20241031	145100	292214210	11780	11780	11780	11780	0
335	20241031	145000	292214210	11780	11780	11780	11780	15
336	20241031	144900	292037510	11820	11820	11820	11820	500
337	20241031	144800	286127510	11820	11820	11820	11820	153
338	20241031	144700	284319050	11850	11850	11850	11850	0
339	20241031	144600	284319050	11850	11790	11850	11790	155
340	20241031	144500	282487040	11790	11790	11790	11790	0
341	20241031	144400	282487040	11790	11770	11790	11770	51
342	20241031	144300	281886750	11770	11770	11770	11770	58
343	20241031	144200	281204090	11770	11770	11770	11770	50
344	20241031	144100	280615590	11770	11790	11790	11770	443
345	20241031	144000	275400380	11790	11810	11810	11790	12
346	20241031	143900	275258840	11810	11810	11810	11810	0
347	20241031	143800	275258840	11810	11830	11830	11810	9
348	20241031	143700	275152530	11860	11860	11860	11860	0
349	20241031	143600	275152530	11860	11860	11860	11860	8
350	20241031	143500	275057650	11870	11870	11870	11870	0
351	20241031	143400	275057650	11870	11870	11870	11870	0
352	20241031	143300	275057650	11870	11870	11870	11870	0
353	20241031	143200	275057650	11870	11870	11870	11870	1
354	20241031	143100	275045780	11790	11840	11840	11790	400
355	20241031	143000	270320460	11860	11860	11860	11860	1
356	20241031	142900	270308600	11840	11870	11870	11840	20
357	20241031	142800	270071750	11840	11840	11840	11840	0
358	20241031	142700	270071750	11840	11870	11870	11840	100
359	20241031	142600	268887300	11880	11880	11880	11880	8
360	20241031	142500	268792260	11880	11880	11880	11880	0
361	20241031	142400	268792260	11880	11880	11880	11880	0
362	20241031	142300	268792260	11880	11880	11880	11880	0
363	20241031	142200	268792260	11880	11880	11880	11880	0
364	20241031	142100	268792260	11880	11880	11880	11880	0
365	20241031	142000	268792260	11880	11880	11880	11880	0
366	20241031	141900	268792260	11880	11880	11880	11880	0
367	20241031	141800	268792260	11880	11880	11880	11880	0
368	20241031	141700	268792260	11880	11880	11880	11880	8
369	20241031	141600	268697220	11880	11880	11880	11880	0
370	20241031	141500	268697220	11880	11880	11880	11880	30
371	20241031	141400	268340820	11880	11880	11880	11880	1
372	20241031	141300	268328940	11880	11880	11880	11880	0
373	20241031	141200	268328940	11880	11880	11880	11880	0
374	20241031	141100	268328940	11880	11880	11880	11880	0
375	20241031	141000	268328940	11880	11880	11880	11880	0
376	20241031	140900	268328940	11880	11880	11880	11880	0
377	20241031	140800	268328940	11880	11880	11880	11880	0
378	20241031	140700	268328940	11880	11880	11880	11880	0
379	20241031	140600	268328940	11880	11880	11880	11880	8
380	20241031	140500	268233900	11880	11880	11880	11880	0
381	20241031	140400	268233900	11880	11880	11880	11880	0
382	20241031	140300	268233900	11880	11880	11880	11880	8
383	20241031	140200	268138860	11890	11890	11890	11890	0
384	20241031	140100	268138860	11890	11890	11890	11890	0
385	20241031	140000	268138860	11890	11890	11890	11890	0
386	20241031	135900	268138860	11890	11890	11890	11890	1
387	20241031	135800	268126970	11890	11890	11890	11890	20
388	20241031	135700	267889170	11890	11890	11890	11890	0
389	20241031	135600	267889170	11890	11890	11890	11890	1
390	20241031	135500	267877280	11870	11870	11870	11870	0
391	20241031	135400	267877280	11870	11870	11870	11870	0
392	20241031	135300	267877280	11870	11890	11890	11870	15
393	20241031	135200	267699010	11860	11860	11860	11860	0
394	20241031	135100	267699010	11860	11860	11860	11860	0
395	20241031	135000	267699010	11860	11860	11860	11860	109
396	20241031	134900	266406270	11860	11880	11880	11860	93
397	20241031	134800	265302950	11860	11860	11860	11860	0
398	20241031	134700	265302950	11860	11860	11860	11860	0
399	20241031	134600	265302950	11860	11860	11860	11860	0
400	20241031	134500	265302950	11860	11870	11870	11860	20
401	20241031	134400	265065650	11860	11860	11860	11860	0
402	20241031	134300	265065650	11860	11860	11860	11860	0
403	20241031	134200	265065650	11860	11860	11860	11860	10
404	20241031	134100	264947050	11870	11870	11870	11870	350
405	20241031	134000	260792550	11870	11870	11870	11870	0
406	20241031	133900	260792550	11870	11860	11870	11860	78
407	20241031	133800	259867460	11870	11870	11870	11870	9
408	20241031	133700	259760630	11850	11870	11870	11850	100
409	20241031	133600	258574500	11870	11870	11870	11870	0
410	20241031	133500	258574500	11870	11870	11870	11870	0
411	20241031	133400	258574500	11870	11860	11870	11830	286
412	20241031	133300	255183320	11860	11870	11870	11860	45
413	20241031	133200	254649570	11870	11880	11880	11870	36
414	20241031	133100	254221980	11900	11900	11900	11900	0
415	20241031	133000	254221980	11900	11900	11900	11900	55
416	20241031	132900	253567480	11900	11900	11900	11900	105
417	20241031	132800	252317980	11880	11880	11880	11880	0
418	20241031	132700	252317980	11880	11880	11880	11880	0
419	20241031	132600	252317980	11880	11880	11890	11880	215
420	20241031	132500	249761780	11880	11880	11880	11880	0
421	20241031	132400	249761780	11880	11880	11880	11880	109
422	20241031	132300	248466860	11880	11880	11880	11880	1
423	20241031	132200	248454980	11880	11880	11880	11880	5
424	20241031	132100	248395580	11870	11870	11870	11870	1
425	20241031	132000	248383710	11880	11880	11880	11880	0
426	20241031	131900	248383710	11880	11900	11900	11880	43
427	20241031	131800	247872350	11900	11900	11900	11900	9
428	20241031	131700	247765250	11880	11880	11880	11880	0
429	20241031	131600	247765250	11880	11880	11880	11880	10
430	20241031	131500	247646450	11880	11880	11880	11880	0
431	20241031	131400	247646450	11880	11880	11880	11880	0
432	20241031	131300	247646450	11880	11880	11890	11880	281
433	20241031	131200	244306920	11890	11890	11890	11890	0
434	20241031	131100	244306920	11890	11890	11890	11890	10
435	20241031	131000	244188020	11890	11880	11890	11880	6
436	20241031	130900	244116730	11880	11880	11880	11880	0
437	20241031	130800	244116730	11880	11880	11880	11880	0
438	20241031	130700	244116730	11880	11880	11880	11880	0
439	20241031	130600	244116730	11880	11880	11880	11880	0
440	20241031	130500	244116730	11880	11890	11890	11880	53
441	20241031	130400	243486720	11890	11890	11890	11890	55
442	20241031	130300	242832770	11890	11890	11890	11890	20
443	20241031	130200	242594970	11890	11890	11890	11890	0
444	20241031	130100	242594970	11890	11900	11900	11890	16
445	20241031	130000	242404670	11900	11900	11900	11900	0
446	20241031	125900	242404670	11900	11900	11900	11900	0
447	20241031	125800	242404670	11900	11890	11900	11890	20
448	20241031	125700	242166770	11890	11890	11890	11890	0
449	20241031	125600	242166770	11890	11890	11890	11890	0
450	20241031	125500	242166770	11890	11890	11890	11890	0
451	20241031	125400	242166770	11890	11890	11890	11890	0
452	20241031	125300	242166770	11890	11890	11890	11890	0
453	20241031	125200	242166770	11890	11890	11890	11890	0
454	20241031	125100	242166770	11890	11860	11890	11860	138
455	20241031	125000	240526250	11880	11870	11880	11870	111
456	20241031	124900	239207730	11870	11870	11870	11870	0
457	20241031	124800	239207730	11870	11870	11870	11870	10
458	20241031	124700	239089030	11870	11870	11870	11870	0
459	20241031	124600	239089030	11870	11870	11870	11870	2
460	20241031	124500	239065290	11870	11870	11870	11870	0
461	20241031	124400	239065290	11870	11850	11870	11850	665
462	20241031	124300	231177150	11820	11820	11820	11820	50
463	20241031	124200	230586150	11820	11820	11820	11820	2
464	20241031	124100	230562510	11850	11850	11850	11850	10
465	20241031	124000	230444010	11830	11820	11830	11790	467
466	20241031	123900	224937990	11780	11840	11840	11780	299
467	20241031	123800	221408240	11840	11840	11840	11840	0
468	20241031	123700	221408240	11840	11840	11840	11840	0
469	20241031	123600	221408240	11840	11840	11840	11840	0
470	20241031	123500	221408240	11840	11840	11840	11840	0
471	20241031	123400	221408240	11840	11840	11840	11840	157
472	20241031	123300	219549360	11840	11840	11840	11840	13
473	20241031	123200	219395440	11840	11840	11840	11840	0
474	20241031	123100	219395440	11840	11840	11840	11840	0
475	20241031	123000	219395440	11840	11840	11840	11840	5
476	20241031	122900	219336240	11830	11830	11830	11830	0
477	20241031	122800	219336240	11830	11830	11830	11830	0
478	20241031	122700	219336240	11830	11830	11830	11830	0
479	20241031	122600	219336240	11830	11830	11830	11830	0
480	20241031	122500	219336240	11830	11830	11830	11830	0
481	20241031	122400	219336240	11830	11830	11830	11830	0
482	20241031	122300	219336240	11830	11830	11830	11830	0
483	20241031	122200	219336240	11830	11850	11850	11830	11
484	20241031	122100	219206090	11810	11810	11810	11810	0
485	20241031	122000	219206090	11810	11830	11830	11810	100
486	20241031	121900	218024900	11810	11810	11810	11810	0
487	20241031	121800	218024900	11810	11840	11840	11810	310
488	20241031	121700	214357280	11810	11810	11810	11810	0
489	20241031	121600	214357280	11810	11810	11810	11810	0
490	20241031	121500	214357280	11810	11810	11810	11810	60
491	20241031	121400	213648680	11790	11790	11790	11790	147
492	20241031	121300	211915550	11800	11810	11810	11800	1677
493	20241031	121200	192126940	11810	11830	11830	11810	13
494	20241031	121100	191973290	11810	11810	11830	11810	19
495	20241031	121000	191748840	11820	11840	11840	11810	97
496	20241031	120900	190603110	11810	11840	11840	11800	32
497	20241031	120800	190224550	11850	11850	11850	11850	11
498	20241031	120700	190094200	11850	11850	11850	11850	7
499	20241031	120600	190011250	11850	11850	11850	11850	11
500	20241031	120500	189880900	11850	11850	11850	11850	32
501	20241031	120400	189501700	11820	11820	11820	11820	0
502	20241031	120300	189501700	11820	11820	11820	11820	0
503	20241031	120200	189501700	11820	11840	11840	11820	104
504	20241031	120100	188272100	11840	11840	11840	11840	30
505	20241031	120000	187916900	11840	11840	11840	11840	0
506	20241031	115900	187916900	11840	11840	11840	11840	0
507	20241031	115800	187916900	11840	11840	11840	11840	0
508	20241031	115700	187916900	11840	11840	11840	11840	0
509	20241031	115600	187916900	11840	11840	11840	11840	0
510	20241031	115500	187916900	11840	11840	11840	11840	0
511	20241031	115400	187916900	11840	11840	11840	11840	0
512	20241031	115300	187916900	11840	11840	11840	11840	41
513	20241031	115200	187431460	11830	11830	11830	11830	100
514	20241031	115100	186248460	11820	11820	11820	11820	0
515	20241031	115000	186248460	11820	11820	11820	11820	0
516	20241031	114900	186248460	11820	11820	11820	11820	7
517	20241031	114800	186165720	11830	11830	11830	11830	0
518	20241031	114700	186165720	11830	11830	11830	11830	2
519	20241031	114600	186142060	11840	11840	11840	11840	8
520	20241031	114500	186047340	11840	11840	11840	11840	1
521	20241031	114400	186035500	11850	11850	11850	11850	1
522	20241031	114300	186023650	11840	11840	11840	11840	0
523	20241031	114200	186023650	11840	11840	11840	11840	0
524	20241031	114100	186023650	11840	11840	11840	11840	0
525	20241031	114000	186023650	11840	11850	11850	11840	2
526	20241031	113900	185999960	11850	11850	11850	11850	0
527	20241031	113800	185999960	11850	11860	11860	11850	18
528	20241031	113700	185786490	11870	11870	11870	11870	0
529	20241031	113600	185786490	11870	11880	11880	11870	19
530	20241031	113500	185560880	11870	11870	11870	11870	126
531	20241031	113400	184065260	11870	11860	11870	11860	403
532	20241031	113300	179281750	11860	11860	11860	11860	0
533	20241031	113200	179281750	11860	11860	11860	11860	0
534	20241031	113100	179281750	11860	11860	11860	11860	2
535	20241031	113000	179258030	11870	11870	11870	11870	1
536	20241031	112900	179246160	11860	11880	11880	11860	80
537	20241031	112800	178297190	11890	11890	11890	11890	5
538	20241031	112700	178237740	11890	11890	11890	11890	1
539	20241031	112600	178225850	11860	11860	11860	11860	0
540	20241031	112500	178225850	11860	11860	11860	11860	0
541	20241031	112400	178225850	11860	11870	11870	11860	8
542	20241031	112300	178130960	11860	11860	11860	11860	1
543	20241031	112200	178119100	11680	11890	11890	11680	2562
544	20241031	112100	147990110	11890	11890	11890	11890	1
545	20241031	112000	147978220	11890	11860	11890	11850	424
546	20241031	111900	142951120	11850	11850	11850	11850	28
547	20241031	111800	142619320	11850	11850	11850	11850	0
548	20241031	111700	142619320	11850	11850	11850	11850	0
549	20241031	111600	142619320	11850	11850	11850	11850	8
550	20241031	111500	142524520	11850	11850	11850	11850	1
551	20241031	111400	142512670	11760	11760	11760	11760	0
552	20241031	111300	142512670	11760	11880	11880	11760	38
553	20241031	111200	142064730	11890	11840	11890	11840	709
554	20241031	111100	133660170	11830	11830	11830	11830	1
555	20241031	111000	133648340	11840	11830	11840	11760	242
556	20241031	110900	130786970	11820	11820	11820	11820	0
557	20241031	110800	130786970	11820	11820	11820	11820	0
558	20241031	110700	130786970	11820	11820	11820	11820	0
559	20241031	110600	130786970	11820	11820	11820	11820	0
560	20241031	110500	130786970	11820	11820	11820	11820	42
561	20241031	110400	130290530	11820	11820	11820	11820	0
562	20241031	110300	130290530	11820	11820	11820	11820	0
563	20241031	110200	130290530	11820	11820	11820	11820	0
564	20241031	110100	130290530	11820	11820	11820	11820	92
565	20241031	110000	129203090	11820	11810	11820	11810	2
566	20241031	105900	129179460	11780	11780	11780	11780	0
567	20241031	105800	129179460	11780	11780	11780	11780	0
568	20241031	105700	129179460	11780	11780	11780	11780	21
569	20241031	105600	128932080	11790	11790	11790	11790	8
570	20241031	105500	128837760	11810	11790	11810	11790	51
571	20241031	105400	128235470	11780	11750	11780	11750	27
572	20241031	105300	127917620	11780	11780	11780	11780	0
573	20241031	105200	127917620	11780	11780	11780	11780	5
574	20241031	105100	127858720	11750	11760	11760	11750	114
575	20241031	105000	126519110	11760	11770	11770	11760	221
576	20241031	104900	123918440	11780	11780	11780	11780	1
577	20241031	104800	123906660	11790	11790	11790	11790	157
578	20241031	104700	122055630	11790	11800	11800	11790	2
579	20241031	104600	122032040	11800	11810	11810	11800	18
580	20241031	104500	121819510	11810	11760	11820	11760	10
581	20241031	104400	121701640	11750	11810	11810	11750	128
582	20241031	104300	120194020	11810	11810	11810	11810	0
583	20241031	104200	120194020	11810	11810	11810	11810	0
584	20241031	104100	120194020	11810	11810	11810	11800	81
585	20241031	104000	119238200	11820	11820	11820	11820	0
586	20241031	103900	119238200	11820	11820	11820	11820	1
587	20241031	103800	119226380	11830	11830	11830	11830	0
588	20241031	103700	119226380	11830	11830	11830	11830	26
589	20241031	103600	118918800	11840	11840	11840	11840	8
590	20241031	103500	118824080	11840	11840	11850	11840	27
591	20241031	103400	118504390	11850	11850	11850	11850	249
592	20241031	103300	115553740	11850	11850	11850	11850	0
593	20241031	103200	115553740	11850	11850	11850	11850	0
594	20241031	103100	115553740	11850	11850	11850	11850	36
595	20241031	103000	115127140	11800	11850	11850	11800	23
596	20241031	102900	114855540	11800	11800	11800	11800	0
597	20241031	102800	114855540	11800	11830	11830	11800	100
598	20241031	102700	113675430	11850	11850	11850	11850	100
599	20241031	102600	112490430	11840	11840	11840	11840	13
600	20241031	102500	112336510	11840	11840	11840	11840	46
601	20241031	102400	111791870	11840	11840	11840	11840	0
602	20241031	102300	111791870	11840	11830	11840	11830	14
603	20241031	102200	111626240	11830	11830	11830	11830	13
604	20241031	102100	111472450	11830	11830	11830	11830	51
605	20241031	102000	110869120	11800	11840	11840	11800	9
606	20241031	101900	110762640	11850	11850	11850	11850	120
607	20241031	101800	109340640	11840	11840	11840	11840	0
608	20241031	101700	109340640	11840	11840	11840	11840	2
609	20241031	101600	109316960	11840	11850	11850	11840	12
610	20241031	101500	109174770	11850	11850	11850	11850	0
611	20241031	101400	109174770	11850	11850	11850	11850	0
612	20241031	101300	109174770	11850	11850	11850	11840	14
613	20241031	101200	109008930	11850	11850	11850	11850	0
614	20241031	101100	109008930	11850	11850	11850	11850	1
615	20241031	101000	108997080	11850	11850	11850	11850	5
616	20241031	100900	108937830	11840	11840	11840	11840	0
617	20241031	100800	108937830	11840	11820	11840	11820	100
618	20241031	100700	107753930	11840	11840	11840	11840	1
619	20241031	100600	107742090	11820	11820	11820	11820	0
620	20241031	100500	107742090	11820	11820	11820	11820	19
621	20241031	100400	107517510	11820	11820	11820	11820	1
622	20241031	100300	107505690	11820	11830	11830	11820	3
623	20241031	100200	107470220	11840	11840	11840	11840	22
624	20241031	100100	107209740	11840	11840	11840	11840	100
625	20241031	100000	106025740	11840	11810	11840	11810	17
626	20241031	095900	105824640	11810	11810	11810	11810	13
627	20241031	095800	105671110	11820	11820	11820	11820	12
628	20241031	095700	105529270	11830	11830	11830	11830	0
629	20241031	095600	105529270	11830	11830	11830	11830	67
630	20241031	095500	104736660	11830	11830	11830	11820	342
631	20241031	095400	100693180	11830	11840	11840	11830	5
632	20241031	095300	100634020	11830	11840	11840	11830	7
633	20241031	095200	100551180	11850	11820	11850	11820	75
634	20241031	095100	99664500	11850	11840	11850	11820	25
635	20241031	095000	99368910	11850	11850	11850	11850	1
636	20241031	094900	99357060	11820	11820	11830	11820	1024
637	20241031	094800	87243430	11820	11830	11830	11820	9
638	20241031	094700	87136990	11870	11820	11870	11820	147
639	20241031	094600	85399400	11820	11810	11820	11810	163
640	20241031	094500	83474340	11810	11800	11810	11800	87
641	20241031	094400	82447220	11800	11770	11800	11760	671
642	20241031	094300	74535500	11770	11770	11770	11770	35
643	20241031	094200	74123550	11780	11780	11780	11780	2
644	20241031	094100	74099990	11750	11750	11750	11740	29
645	20241031	094000	73759260	11740	11750	11750	11740	31
646	20241031	093900	73395110	11740	11760	11760	11740	76
647	20241031	093800	72501550	11760	11760	11760	11760	0
648	20241031	093700	72501550	11760	11760	11760	11760	1
649	20241031	093600	72489790	11760	11760	11760	11760	8
650	20241031	093500	72395710	11770	11690	11770	11690	92
651	20241031	093400	71320080	11690	11710	11710	11690	40
652	20241031	093300	70852080	11770	11710	11770	11710	12
653	20241031	093200	70711440	11710	11700	11710	11700	177
654	20241031	093100	68639630	11700	11700	11700	11700	9
655	20241031	093000	68534330	11700	11720	11720	11700	38
656	20241031	092900	68089520	11720	11750	11750	11720	5
657	20241031	092800	68030860	11770	11770	11770	11770	1
658	20241031	092700	68019090	11770	11770	11770	11770	1
659	20241031	092600	68007320	11760	11760	11760	11760	1
660	20241031	092500	67995560	11700	11770	11770	11700	14
661	20241031	092400	67830990	11690	11690	11690	11690	4
662	20241031	092300	67784230	11670	11670	11670	11670	33
663	20241031	092200	67399120	11670	11780	11780	11670	64
664	20241031	092100	66646740	11780	11670	11780	11670	51
665	20241031	092000	66050830	11670	11670	11670	11670	492
666	20241031	091900	60309190	11670	11670	11670	11600	64
667	20241031	091800	59562380	11600	11620	11620	11600	601
668	20241031	091700	52582290	11620	11670	11700	11620	693
669	20241031	091600	44525530	11680	11660	11680	11650	13
670	20241031	091500	44373740	11660	11680	11680	11660	2
671	20241031	091400	44350400	11690	11730	11760	11690	167
672	20241031	091300	42395410	11730	11730	11730	11730	0
673	20241031	091200	42395410	11730	11730	11730	11730	0
674	20241031	091100	42395410	11730	11730	11730	11730	0
675	20241031	091000	42395410	11730	11730	11730	11730	50
676	20241031	090900	41808910	11730	11720	11730	11720	82
677	20241031	090800	40847860	11720	11680	11720	11680	21
678	20241031	090700	40601820	11630	11630	11630	11620	1212
679	20241031	090600	26506390	11630	11630	11630	11620	96
680	20241031	090500	25389920	11630	11650	11650	11620	360
681	20241031	090400	21201180	11650	11650	11650	11640	57
682	20241031	090300	20537270	11720	11680	11720	11650	54
683	20241031	090200	19907850	11680	11700	11700	11660	206
684	20241031	090100	17502200	11800	11720	11800	11700	481
685	20241031	090000	11870290	11700	11700	11810	11700	1014