KissMeData/114190/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	201800	886917690	12520	12520	12520	12520	2270
3	20241031	201700	886917690	12520	12520	12520	12520	0
4	20241031	201600	886917690	12520	12520	12520	12520	0
5	20241031	201500	886917690	12520	12520	12520	12520	0
6	20241031	201400	886917690	12520	12520	12520	12520	0
7	20241031	201300	886917690	12520	12520	12520	12520	0
8	20241031	201200	886917690	12520	12520	12520	12520	0
9	20241031	201100	886917690	12520	12520	12520	12520	0
10	20241031	201000	886917690	12520	12520	12520	12520	0
11	20241031	200900	886917690	12520	12520	12520	12520	0
12	20241031	200800	886917690	12520	12520	12520	12520	0
13	20241031	200700	886917690	12520	12520	12520	12520	0
14	20241031	200600	886917690	12520	12520	12520	12520	0
15	20241031	200500	886917690	12520	12520	12520	12520	0
16	20241031	200400	886917690	12520	12520	12520	12520	0
17	20241031	200300	886917690	12520	12520	12520	12520	0
18	20241031	200200	886917690	12520	12520	12520	12520	0
19	20241031	200100	886917690	12520	12520	12520	12520	0
20	20241031	200000	886917690	12520	12520	12520	12520	0
21	20241031	195900	886917690	12520	12520	12520	12520	0
22	20241031	195800	886917690	12520	12520	12520	12520	0
23	20241031	195700	886917690	12520	12520	12520	12520	0
24	20241031	195600	886917690	12520	12520	12520	12520	0
25	20241031	195500	886917690	12520	12520	12520	12520	0
26	20241031	195400	886917690	12520	12520	12520	12520	0
27	20241031	195300	886917690	12520	12520	12520	12520	0
28	20241031	195200	886917690	12520	12520	12520	12520	0
29	20241031	195100	886917690	12520	12520	12520	12520	0
30	20241031	195000	886917690	12520	12520	12520	12520	0
31	20241031	194900	886917690	12520	12520	12520	12520	0
32	20241031	194800	886917690	12520	12520	12520	12520	2270
33	20241031	194700	886917690	12520	12520	12520	12520	0
34	20241031	194600	886917690	12520	12520	12520	12520	0
35	20241031	194500	886917690	12520	12520	12520	12520	0
36	20241031	194400	886917690	12520	12520	12520	12520	0
37	20241031	194300	886917690	12520	12520	12520	12520	0
38	20241031	194200	886917690	12520	12520	12520	12520	0
39	20241031	194100	886917690	12520	12520	12520	12520	0
40	20241031	194000	886917690	12520	12520	12520	12520	0
41	20241031	193900	886917690	12520	12520	12520	12520	0
42	20241031	193800	886917690	12520	12520	12520	12520	0
43	20241031	193700	886917690	12520	12520	12520	12520	0
44	20241031	193600	886917690	12520	12520	12520	12520	0
45	20241031	193500	886917690	12520	12520	12520	12520	0
46	20241031	193400	886917690	12520	12520	12520	12520	0
47	20241031	193300	886917690	12520	12520	12520	12520	0
48	20241031	193200	886917690	12520	12520	12520	12520	0
49	20241031	193100	886917690	12520	12520	12520	12520	0
50	20241031	193000	886917690	12520	12520	12520	12520	0
51	20241031	192900	886917690	12520	12520	12520	12520	0
52	20241031	192800	886917690	12520	12520	12520	12520	0
53	20241031	192700	886917690	12520	12520	12520	12520	0
54	20241031	192600	886917690	12520	12520	12520	12520	0
55	20241031	192500	886917690	12520	12520	12520	12520	0
56	20241031	192400	886917690	12520	12520	12520	12520	0
57	20241031	192300	886917690	12520	12520	12520	12520	0
58	20241031	192200	886917690	12520	12520	12520	12520	0
59	20241031	192100	886917690	12520	12520	12520	12520	0
60	20241031	192000	886917690	12520	12520	12520	12520	0
61	20241031	191900	886917690	12520	12520	12520	12520	0
62	20241031	191800	886917690	12520	12520	12520	12520	2270
63	20241031	191700	886917690	12520	12520	12520	12520	0
64	20241031	191600	886917690	12520	12520	12520	12520	0
65	20241031	191500	886917690	12520	12520	12520	12520	0
66	20241031	191400	886917690	12520	12520	12520	12520	0
67	20241031	191300	886917690	12520	12520	12520	12520	0
68	20241031	191200	886917690	12520	12520	12520	12520	0
69	20241031	191100	886917690	12520	12520	12520	12520	0
70	20241031	191000	886917690	12520	12520	12520	12520	0
71	20241031	190900	886917690	12520	12520	12520	12520	0
72	20241031	190800	886917690	12520	12520	12520	12520	0
73	20241031	190700	886917690	12520	12520	12520	12520	0
74	20241031	190600	886917690	12520	12520	12520	12520	0
75	20241031	190500	886917690	12520	12520	12520	12520	0
76	20241031	190400	886917690	12520	12520	12520	12520	0
77	20241031	190300	886917690	12520	12520	12520	12520	0
78	20241031	190200	886917690	12520	12520	12520	12520	0
79	20241031	190100	886917690	12520	12520	12520	12520	0
80	20241031	190000	886917690	12520	12520	12520	12520	0
81	20241031	185900	886917690	12520	12520	12520	12520	0
82	20241031	185800	886917690	12520	12520	12520	12520	0
83	20241031	185700	886917690	12520	12520	12520	12520	0
84	20241031	185600	886917690	12520	12520	12520	12520	0
85	20241031	185500	886917690	12520	12520	12520	12520	0
86	20241031	185400	886917690	12520	12520	12520	12520	0
87	20241031	185300	886917690	12520	12520	12520	12520	0
88	20241031	185200	886917690	12520	12520	12520	12520	0
89	20241031	185100	886917690	12520	12520	12520	12520	0
90	20241031	185000	886917690	12520	12520	12520	12520	0
91	20241031	184900	886917690	12520	12520	12520	12520	0
92	20241031	184800	886917690	12520	12520	12520	12520	2270
93	20241031	184700	886917690	12520	12520	12520	12520	0
94	20241031	184600	886917690	12520	12520	12520	12520	0
95	20241031	184500	886917690	12520	12520	12520	12520	0
96	20241031	184400	886917690	12520	12520	12520	12520	0
97	20241031	184300	886917690	12520	12520	12520	12520	0
98	20241031	184200	886917690	12520	12520	12520	12520	0
99	20241031	184100	886917690	12520	12520	12520	12520	0
100	20241031	184000	886917690	12520	12520	12520	12520	0
101	20241031	183900	886917690	12520	12520	12520	12520	0
102	20241031	183800	886917690	12520	12520	12520	12520	0
103	20241031	183700	886917690	12520	12520	12520	12520	0
104	20241031	183600	886917690	12520	12520	12520	12520	0
105	20241031	183500	886917690	12520	12520	12520	12520	0
106	20241031	183400	886917690	12520	12520	12520	12520	0
107	20241031	183300	886917690	12520	12520	12520	12520	0
108	20241031	183200	886917690	12520	12520	12520	12520	0
109	20241031	183100	886917690	12520	12520	12520	12520	0
110	20241031	183000	886917690	12520	12520	12520	12520	0
111	20241031	182900	886917690	12520	12520	12520	12520	0
112	20241031	182800	886917690	12520	12520	12520	12520	0
113	20241031	182700	886917690	12520	12520	12520	12520	0
114	20241031	182600	886917690	12520	12520	12520	12520	0
115	20241031	182500	886917690	12520	12520	12520	12520	0
116	20241031	182400	886917690	12520	12520	12520	12520	0
117	20241031	182300	886917690	12520	12520	12520	12520	0
118	20241031	182200	886917690	12520	12520	12520	12520	0
119	20241031	182100	886917690	12520	12520	12520	12520	0
120	20241031	182000	886917690	12520	12520	12520	12520	0
121	20241031	181900	886917690	12520	12520	12520	12520	0
122	20241031	181800	886917690	12520	12520	12520	12520	2270
123	20241031	181700	886917690	12520	12520	12520	12520	0
124	20241031	181600	886917690	12520	12520	12520	12520	0
125	20241031	181500	886917690	12520	12520	12520	12520	0
126	20241031	181400	886917690	12520	12520	12520	12520	0
127	20241031	181300	886917690	12520	12520	12520	12520	0
128	20241031	181200	886917690	12520	12520	12520	12520	0
129	20241031	181100	886917690	12520	12520	12520	12520	0
130	20241031	181000	886917690	12520	12520	12520	12520	0
131	20241031	180900	886917690	12520	12520	12520	12520	0
132	20241031	180800	886917690	12520	12520	12520	12520	0
133	20241031	180700	886917690	12520	12520	12520	12520	0
134	20241031	180600	886917690	12520	12520	12520	12520	0
135	20241031	180500	886917690	12520	12520	12520	12520	0
136	20241031	180400	886917690	12520	12520	12520	12520	0
137	20241031	180300	886917690	12520	12520	12520	12520	0
138	20241031	180200	886917690	12520	12520	12520	12520	0
139	20241031	180100	886917690	12520	12520	12520	12520	0
140	20241031	180000	886917690	12520	12520	12520	12520	0
141	20241031	175900	886917690	12520	12520	12520	12520	0
142	20241031	175800	886917690	12520	12520	12520	12520	0
143	20241031	175700	886917690	12520	12520	12520	12520	0
144	20241031	175600	886917690	12520	12520	12520	12520	0
145	20241031	175500	886917690	12520	12520	12520	12520	0
146	20241031	175400	886917690	12520	12520	12520	12520	0
147	20241031	175300	886917690	12520	12520	12520	12520	0
148	20241031	175200	886917690	12520	12520	12520	12520	0
149	20241031	175100	886917690	12520	12520	12520	12520	0
150	20241031	175000	886917690	12520	12520	12520	12520	0
151	20241031	174900	886917690	12520	12520	12520	12520	0
152	20241031	174800	886917690	12520	12520	12520	12520	2270
153	20241031	174700	886917690	12520	12520	12520	12520	0
154	20241031	174600	886917690	12520	12520	12520	12520	0
155	20241031	174500	886917690	12520	12520	12520	12520	0
156	20241031	174400	886917690	12520	12520	12520	12520	0
157	20241031	174300	886917690	12520	12520	12520	12520	0
158	20241031	174200	886917690	12520	12520	12520	12520	0
159	20241031	174100	886917690	12520	12520	12520	12520	0
160	20241031	174000	886917690	12520	12520	12520	12520	0
161	20241031	173900	886917690	12520	12520	12520	12520	0
162	20241031	173800	886917690	12520	12520	12520	12520	0
163	20241031	173700	886917690	12520	12520	12520	12520	0
164	20241031	173600	886917690	12520	12520	12520	12520	0
165	20241031	173500	886917690	12520	12520	12520	12520	0
166	20241031	173400	886917690	12520	12520	12520	12520	0
167	20241031	173300	886917690	12520	12520	12520	12520	0
168	20241031	173200	886917690	12520	12520	12520	12520	0
169	20241031	173100	886917690	12520	12520	12520	12520	0
170	20241031	173000	886917690	12520	12520	12520	12520	0
171	20241031	172900	886917690	12520	12520	12520	12520	0
172	20241031	172800	886917690	12520	12520	12520	12520	0
173	20241031	172700	886917690	12520	12520	12520	12520	0
174	20241031	172600	886917690	12520	12520	12520	12520	0
175	20241031	172500	886917690	12520	12520	12520	12520	0
176	20241031	172400	886917690	12520	12520	12520	12520	0
177	20241031	172300	886917690	12520	12520	12520	12520	0
178	20241031	172200	886917690	12520	12520	12520	12520	0
179	20241031	172100	886917690	12520	12520	12520	12520	0
180	20241031	172000	886917690	12520	12520	12520	12520	0
181	20241031	171900	886917690	12520	12520	12520	12520	0
182	20241031	171800	886917690	12520	12520	12520	12520	2270
183	20241031	171700	886917690	12520	12520	12520	12520	0
184	20241031	171600	886917690	12520	12520	12520	12520	0
185	20241031	171500	886917690	12520	12520	12520	12520	0
186	20241031	171400	886917690	12520	12520	12520	12520	0
187	20241031	171300	886917690	12520	12520	12520	12520	0
188	20241031	171200	886917690	12520	12520	12520	12520	0
189	20241031	171100	886917690	12520	12520	12520	12520	0
190	20241031	171000	886917690	12520	12520	12520	12520	0
191	20241031	170900	886917690	12520	12520	12520	12520	0
192	20241031	170800	886917690	12520	12520	12520	12520	0
193	20241031	170700	886917690	12520	12520	12520	12520	0
194	20241031	170600	886917690	12520	12520	12520	12520	0
195	20241031	170500	886917690	12520	12520	12520	12520	0
196	20241031	170400	886917690	12520	12520	12520	12520	0
197	20241031	170300	886917690	12520	12520	12520	12520	0
198	20241031	170200	886917690	12520	12520	12520	12520	0
199	20241031	170100	886917690	12520	12520	12520	12520	0
200	20241031	170000	886917690	12520	12520	12520	12520	0
201	20241031	165900	886917690	12520	12520	12520	12520	0
202	20241031	165800	886917690	12520	12520	12520	12520	0
203	20241031	165700	886917690	12520	12520	12520	12520	0
204	20241031	165600	886917690	12520	12520	12520	12520	0
205	20241031	165500	886917690	12520	12520	12520	12520	0
206	20241031	165400	886917690	12520	12520	12520	12520	0
207	20241031	165300	886917690	12520	12520	12520	12520	0
208	20241031	165200	886917690	12520	12520	12520	12520	0
209	20241031	165100	886917690	12520	12520	12520	12520	0
210	20241031	165000	886917690	12520	12520	12520	12520	0
211	20241031	164900	886917690	12520	12520	12520	12520	0
212	20241031	164800	886917690	12520	12520	12520	12520	2270
213	20241031	164700	886917690	12520	12520	12520	12520	0
214	20241031	164600	886917690	12520	12520	12520	12520	0
215	20241031	164500	886917690	12520	12520	12520	12520	0
216	20241031	164400	886917690	12520	12520	12520	12520	0
217	20241031	164300	886917690	12520	12520	12520	12520	0
218	20241031	164200	886917690	12520	12520	12520	12520	0
219	20241031	164100	886917690	12520	12520	12520	12520	0
220	20241031	164000	886917690	12520	12520	12520	12520	0
221	20241031	163900	886917690	12520	12520	12520	12520	0
222	20241031	163800	886917690	12520	12520	12520	12520	0
223	20241031	163700	886917690	12520	12520	12520	12520	0
224	20241031	163600	886917690	12520	12520	12520	12520	0
225	20241031	163500	886917690	12520	12520	12520	12520	0
226	20241031	163400	886917690	12520	12520	12520	12520	0
227	20241031	163300	886917690	12520	12520	12520	12520	0
228	20241031	163200	886917690	12520	12520	12520	12520	0
229	20241031	163100	886917690	12520	12520	12520	12520	0
230	20241031	163000	886917690	12520	12520	12520	12520	0
231	20241031	162900	886917690	12520	12520	12520	12520	0
232	20241031	162800	886917690	12520	12520	12520	12520	0
233	20241031	162700	886917690	12520	12520	12520	12520	0
234	20241031	162600	886917690	12520	12520	12520	12520	0
235	20241031	162500	886917690	12520	12520	12520	12520	0
236	20241031	162400	886917690	12520	12520	12520	12520	0
237	20241031	162300	886917690	12520	12520	12520	12520	0
238	20241031	162200	886917690	12520	12520	12520	12520	0
239	20241031	162100	886917690	12520	12520	12520	12520	0
240	20241031	162000	886917690	12520	12520	12520	12520	0
241	20241031	161900	886917690	12520	12520	12520	12520	0
242	20241031	161800	886917690	12520	12520	12520	12520	2270
243	20241031	161700	886917690	12520	12520	12520	12520	0
244	20241031	161600	886917690	12520	12520	12520	12520	0
245	20241031	161500	886917690	12520	12520	12520	12520	0
246	20241031	161400	886917690	12520	12520	12520	12520	0
247	20241031	161300	886917690	12520	12520	12520	12520	0
248	20241031	161200	886917690	12520	12520	12520	12520	0
249	20241031	161100	886917690	12520	12520	12520	12520	0
250	20241031	161000	886917690	12520	12520	12520	12520	0
251	20241031	160900	886917690	12520	12520	12520	12520	0
252	20241031	160800	886917690	12520	12520	12520	12520	0
253	20241031	160700	886917690	12520	12520	12520	12520	0
254	20241031	160600	886917690	12520	12520	12520	12520	0
255	20241031	160500	886917690	12520	12520	12520	12520	0
256	20241031	160400	886917690	12520	12520	12520	12520	0
257	20241031	160300	886917690	12520	12520	12520	12520	0
258	20241031	160200	886917690	12520	12520	12520	12520	0
259	20241031	160100	886917690	12520	12520	12520	12520	0
260	20241031	160000	886917690	12520	12520	12520	12520	0
261	20241031	155900	886917690	12520	12520	12520	12520	0
262	20241031	155800	886917690	12520	12520	12520	12520	0
263	20241031	155700	886917690	12520	12520	12520	12520	0
264	20241031	155600	886917690	12520	12520	12520	12520	0
265	20241031	155500	886917690	12520	12520	12520	12520	0
266	20241031	155400	886917690	12520	12520	12520	12520	0
267	20241031	155300	886917690	12520	12520	12520	12520	0
268	20241031	155200	886917690	12520	12520	12520	12520	0
269	20241031	155100	886917690	12520	12520	12520	12520	0
270	20241031	155000	886917690	12520	12520	12520	12520	0
271	20241031	154900	886917690	12520	12520	12520	12520	0
272	20241031	154800	886917690	12520	12520	12520	12520	2270
273	20241031	154700	886917690	12520	12520	12520	12520	0
274	20241031	154600	886917690	12520	12520	12520	12520	0
275	20241031	154500	886917690	12520	12520	12520	12520	0
276	20241031	154400	886917690	12520	12520	12520	12520	0
277	20241031	154300	886917690	12520	12520	12520	12520	0
278	20241031	154200	886917690	12520	12520	12520	12520	0
279	20241031	154100	886917690	12520	12520	12520	12520	0
280	20241031	154000	886917690	12520	12520	12520	12520	0
281	20241031	153900	886917690	12520	12520	12520	12520	0
282	20241031	153800	886917690	12520	12520	12520	12520	0
283	20241031	153700	886917690	12520	12520	12520	12520	0
284	20241031	153600	886917690	12520	12520	12520	12520	0
285	20241031	153500	886917690	12520	12520	12520	12520	0
286	20241031	153400	886917690	12520	12520	12520	12520	0
287	20241031	153300	886917690	12520	12520	12520	12520	0
288	20241031	153200	886917690	12520	12520	12520	12520	0
289	20241031	153100	886917690	12520	12520	12520	12520	0
290	20241031	153000	886917690	12520	12520	12520	12520	2270
291	20241031	152900	858497290	12450	12450	12450	12450	0
292	20241031	152800	858497290	12450	12450	12450	12450	0
293	20241031	152700	858497290	12450	12450	12450	12450	0
294	20241031	152600	858497290	12450	12450	12450	12450	0
295	20241031	152500	858497290	12450	12450	12450	12450	0
296	20241031	152400	858497290	12450	12450	12450	12450	0
297	20241031	152300	858497290	12450	12450	12450	12450	0
298	20241031	152200	858497290	12450	12450	12450	12450	0
299	20241031	152100	858497290	12450	12450	12450	12450	0
300	20241031	152000	858497290	12450	12450	12450	12450	0
301	20241031	151900	858497290	12450	12480	12480	12450	1025
302	20241031	151800	845735130	12500	12500	12500	12500	56
303	20241031	151700	845035130	12510	12510	12510	12510	135
304	20241031	151600	843346280	12510	12500	12510	12500	123
305	20241031	151500	841807750	12510	12500	12510	12500	23
306	20241031	151400	841520210	12510	12510	12510	12510	2
307	20241031	151300	841495190	12510	12500	12510	12500	38
308	20241031	151200	841019830	12510	12500	12510	12500	137
309	20241031	151100	839307310	12510	12510	12510	12510	1
310	20241031	151000	839294800	12500	12510	12510	12500	21
311	20241031	150900	839032290	12500	12500	12500	12500	115
312	20241031	150800	837594790	12500	12500	12500	12500	0
313	20241031	150700	837594790	12500	12500	12500	12500	72
314	20241031	150600	836694790	12510	12460	12510	12460	922
315	20241031	150500	825198420	12450	12450	12450	12450	190
316	20241031	150400	822832920	12450	12460	12460	12450	25
317	20241031	150300	822521660	12460	12460	12460	12460	0
318	20241031	150200	822521660	12460	12460	12460	12460	283
319	20241031	150100	818995480	12500	12450	12500	12450	11
320	20241031	150000	818858480	12500	12500	12500	12500	3
321	20241031	145900	818820980	12450	12500	12500	12450	13
322	20241031	145800	818658630	12500	12500	12500	12500	0
323	20241031	145700	818658630	12500	12500	12500	12500	407
324	20241031	145600	813571130	12450	12450	12450	12450	150
325	20241031	145500	811703630	12500	12500	12500	12500	752
326	20241031	145400	802303630	12510	12500	12510	12500	114
327	20241031	145300	800878620	12500	12500	12500	12500	1287
328	20241031	145200	784791120	12500	12500	12500	12500	9
329	20241031	145100	784678620	12500	12500	12500	12500	0
330	20241031	145000	784678620	12500	12500	12500	12500	31
331	20241031	144900	784291120	12510	12510	12510	12510	0
332	20241031	144800	784291120	12510	12510	12510	12510	0
333	20241031	144700	784291120	12510	12500	12510	12500	7
334	20241031	144600	784203610	12500	12490	12500	12490	1340
335	20241031	144500	767456610	12490	12480	12490	12480	2
336	20241031	144400	767431640	12490	12490	12490	12490	485
337	20241031	144300	761373990	12480	12490	12490	12480	121
338	20241031	144200	759863810	12490	12470	12490	12470	502
339	20241031	144100	753601330	12470	12450	12470	12450	1165
340	20241031	144000	739085920	12460	12450	12470	12450	1748
341	20241031	143900	717314540	12450	12440	12450	12430	25
342	20241031	143800	717003550	12440	12440	12440	12440	36
343	20241031	143700	716555710	12440	12440	12440	12440	202
344	20241031	143600	714042830	12440	12440	12440	12440	216
345	20241031	143500	711355790	12450	12450	12450	12450	1
346	20241031	143400	711343340	12450	12430	12450	12430	32
347	20241031	143300	710945220	12440	12440	12440	12440	0
348	20241031	143200	710945220	12440	12440	12440	12440	1
349	20241031	143100	710932780	12440	12440	12440	12440	0
350	20241031	143000	710932780	12440	12440	12440	12440	5
351	20241031	142900	710870580	12430	12430	12430	12430	42
352	20241031	142800	710348520	12430	12430	12430	12430	1
353	20241031	142700	710336090	12430	12430	12430	12430	0
354	20241031	142600	710336090	12430	12420	12430	12420	176
355	20241031	142500	708148510	12410	12410	12410	12410	19
356	20241031	142400	707912720	12410	12400	12410	12400	51
357	20241031	142300	707280310	12400	12400	12400	12400	0
358	20241031	142200	707280310	12400	12400	12400	12400	0
359	20241031	142100	707280310	12400	12400	12400	12400	11
360	20241031	142000	707143910	12400	12400	12400	12400	101
361	20241031	141900	705891510	12400	12400	12400	12400	0
362	20241031	141800	705891510	12400	12400	12400	12400	0
363	20241031	141700	705891510	12400	12400	12400	12400	0
364	20241031	141600	705891510	12400	12400	12400	12400	11
365	20241031	141500	705755110	12400	12400	12400	12400	0
366	20241031	141400	705755110	12400	12400	12400	12400	43
367	20241031	141300	705221910	12410	12410	12410	12410	0
368	20241031	141200	705221910	12410	12410	12410	12410	33
369	20241031	141100	704812380	12420	12420	12420	12420	0
370	20241031	141000	704812380	12420	12400	12430	12390	202
371	20241031	140900	702309170	12390	12390	12390	12390	58
372	20241031	140800	701590550	12390	12390	12390	12390	111
373	20241031	140700	700215260	12400	12400	12400	12400	131
374	20241031	140600	698590860	12440	12410	12440	12410	31
375	20241031	140500	698206000	12440	12440	12440	12440	19
376	20241031	140400	697969640	12410	12410	12410	12410	30
377	20241031	140300	697597340	12410	12410	12410	12410	52
378	20241031	140200	696952020	12450	12450	12450	12450	0
379	20241031	140100	696952020	12450	12450	12450	12450	0
380	20241031	140000	696952020	12450	12450	12450	12450	11
381	20241031	135900	696815070	12450	12410	12450	12410	451
382	20241031	135800	691217160	12410	12410	12410	12410	0
383	20241031	135700	691217160	12410	12410	12410	12410	0
384	20241031	135600	691217160	12410	12410	12410	12410	1
385	20241031	135500	691204750	12390	12400	12400	12390	2
386	20241031	135400	691179960	12410	12410	12410	12410	127
387	20241031	135300	689603890	12410	12400	12410	12380	237
388	20241031	135200	686669010	12410	12410	12410	12410	0
389	20241031	135100	686669010	12410	12410	12410	12410	0
390	20241031	135000	686669010	12410	12410	12410	12410	202
391	20241031	134900	684162190	12460	12440	12460	12440	18
392	20241031	134800	683938240	12440	12440	12440	12440	24
393	20241031	134700	683639680	12400	12400	12400	12400	0
394	20241031	134600	683639680	12400	12400	12400	12400	90
395	20241031	134500	682523680	12410	12410	12410	12410	30
396	20241031	134400	682151380	12410	12410	12410	12410	0
397	20241031	134300	682151380	12410	12380	12410	12380	103
398	20241031	134200	680873440	12380	12380	12380	12380	0
399	20241031	134100	680873440	12380	12380	12380	12380	0
400	20241031	134000	680873440	12380	12380	12380	12380	0
401	20241031	133900	680873440	12380	12380	12380	12380	5
402	20241031	133800	680811540	12380	12380	12380	12380	5
403	20241031	133700	680749640	12380	12380	12380	12380	0
404	20241031	133600	680749640	12380	12380	12380	12380	11
405	20241031	133500	680613460	12380	12380	12380	12380	0
406	20241031	133400	680613460	12380	12380	12380	12380	10
407	20241031	133300	680489660	12390	12390	12390	12390	0
408	20241031	133200	680489660	12390	12390	12390	12390	2
409	20241031	133100	680464880	12390	12390	12390	12390	2
410	20241031	133000	680440100	12390	12400	12400	12390	223
411	20241031	132900	677676000	12410	12410	12410	12410	0
412	20241031	132800	677676000	12410	12430	12430	12410	124
413	20241031	132700	676136980	12440	12440	12440	12440	0
414	20241031	132600	676136980	12440	12440	12440	12440	0
415	20241031	132500	676136980	12440	12440	12440	12440	0
416	20241031	132400	676136980	12440	12440	12440	12440	0
417	20241031	132300	676136980	12440	12440	12440	12440	0
418	20241031	132200	676136980	12440	12440	12440	12440	5
419	20241031	132100	676074780	12460	12460	12460	12460	0
420	20241031	132000	676074780	12460	12460	12460	12460	1
421	20241031	131900	676062320	12450	12450	12450	12450	0
422	20241031	131800	676062320	12450	12450	12450	12440	280
423	20241031	131700	672576330	12450	12450	12450	12450	21
424	20241031	131600	672314880	12450	12450	12450	12450	5
425	20241031	131500	672252630	12450	12450	12450	12450	0
426	20241031	131400	672252630	12450	12480	12480	12450	12
427	20241031	131300	672103050	12480	12480	12480	12480	0
428	20241031	131200	672103050	12480	12480	12480	12480	10
429	20241031	131100	671978250	12480	12480	12480	12470	31
430	20241031	131000	671591380	12480	12480	12480	12480	1
431	20241031	130900	671578900	12480	12480	12480	12480	0
432	20241031	130800	671578900	12480	12480	12480	12480	0
433	20241031	130700	671578900	12480	12480	12480	12480	0
434	20241031	130600	671578900	12480	12480	12480	12480	0
435	20241031	130500	671578900	12480	12480	12480	12480	0
436	20241031	130400	671578900	12480	12480	12480	12480	20
437	20241031	130300	671329300	12490	12490	12490	12490	154
438	20241031	130200	669405840	12490	12490	12490	12490	0
439	20241031	130100	669405840	12490	12490	12490	12490	502
440	20241031	130000	663135860	12490	12500	12500	12490	505
441	20241031	125900	656823810	12540	12540	12540	12540	0
442	20241031	125800	656823810	12540	12540	12540	12540	6
443	20241031	125700	656748570	12540	12500	12540	12500	389
444	20241031	125600	651885550	12500	12500	12500	12500	16
445	20241031	125500	651685550	12500	12500	12500	12500	16
446	20241031	125400	651485550	12500	12490	12500	12490	2
447	20241031	125300	651460560	12490	12490	12490	12490	5
448	20241031	125200	651398110	12490	12520	12520	12490	720
449	20241031	125100	642395060	12520	12500	12520	12500	449
450	20241031	125000	636782500	12560	12560	12570	12560	521
451	20241031	124900	630238730	12560	12490	12560	12490	591
452	20241031	124800	622851370	12490	12490	12490	12490	4
453	20241031	124700	622801410	12480	12440	12480	12440	436
454	20241031	124600	617370480	12440	12430	12440	12430	10
455	20241031	124500	617246170	12430	12380	12430	12380	775
456	20241031	124400	607630930	12380	12380	12380	12380	0
457	20241031	124300	607630930	12380	12380	12380	12380	0
458	20241031	124200	607630930	12380	12380	12380	12380	0
459	20241031	124100	607630930	12380	12380	12380	12380	3
460	20241031	124000	607593790	12380	12360	12380	12360	259
461	20241031	123900	604391630	12330	12330	12330	12330	0
462	20241031	123800	604391630	12330	12330	12330	12330	0
463	20241031	123700	604391630	12330	12330	12330	12330	0
464	20241031	123600	604391630	12330	12350	12350	12330	200
465	20241031	123500	601922960	12350	12350	12350	12350	0
466	20241031	123400	601922960	12350	12340	12350	12340	23
467	20241031	123300	601638940	12340	12340	12340	12340	5
468	20241031	123200	601577240	12340	12340	12340	12340	9
469	20241031	123100	601466180	12340	12340	12340	12340	200
470	20241031	123000	598998180	12350	12350	12350	12350	0
471	20241031	122900	598998180	12350	12350	12350	12350	165
472	20241031	122800	596960430	12360	12360	12360	12360	0
473	20241031	122700	596960430	12360	12360	12360	12360	43
474	20241031	122600	596428950	12360	12360	12360	12360	3
475	20241031	122500	596391870	12360	12360	12360	12360	0
476	20241031	122400	596391870	12360	12360	12360	12360	105
477	20241031	122300	595094070	12360	12360	12360	12360	4
478	20241031	122200	595044630	12360	12360	12360	12360	4
479	20241031	122100	594995190	12360	12360	12360	12360	20
480	20241031	122000	594747990	12360	12360	12360	12360	0
481	20241031	121900	594747990	12360	12360	12360	12360	0
482	20241031	121800	594747990	12360	12360	12360	12360	10
483	20241031	121700	594624390	12360	12360	12360	12360	0
484	20241031	121600	594624390	12360	12360	12360	12360	5
485	20241031	121500	594562590	12360	12360	12360	12360	0
486	20241031	121400	594562590	12360	12360	12360	12360	10
487	20241031	121300	594438990	12360	12360	12360	12360	0
488	20241031	121200	594438990	12360	12350	12360	12350	2
489	20241031	121100	594414280	12400	12400	12400	12400	0
490	20241031	121000	594414280	12400	12400	12400	12400	0
491	20241031	120900	594414280	12400	12400	12400	12400	0
492	20241031	120800	594414280	12400	12400	12400	12400	5
493	20241031	120700	594352280	12400	12340	12400	12340	151
494	20241031	120600	592488880	12400	12400	12400	12400	116
495	20241031	120500	591050480	12410	12390	12410	12390	3
496	20241031	120400	591013280	12340	12340	12340	12340	0
497	20241031	120300	591013280	12340	12340	12340	12340	1
498	20241031	120200	591000940	12410	12400	12410	12400	2
499	20241031	120100	590976130	12340	12340	12340	12340	0
500	20241031	120000	590976130	12340	12410	12410	12340	2
501	20241031	115900	590951380	12400	12390	12400	12390	78
502	20241031	115800	589984190	12340	12400	12400	12330	70
503	20241031	115700	589119860	12390	12390	12390	12390	1
504	20241031	115600	589107470	12380	12390	12390	12380	5
505	20241031	115500	589045530	12390	12410	12410	12390	261
506	20241031	115400	585810650	12390	12400	12410	12390	212
507	20241031	115300	583181840	12400	12390	12400	12390	3
508	20241031	115200	583144650	12400	12330	12400	12330	84
509	20241031	115100	582104010	12380	12380	12380	12380	39
510	20241031	115000	581621190	12370	12340	12370	12340	39
511	20241031	114900	581138800	12330	12380	12380	12330	2
512	20241031	114800	581114090	12380	12380	12380	12380	3
513	20241031	114700	581076950	12390	12350	12390	12350	13
514	20241031	114600	580916220	12340	12350	12350	12330	3
515	20241031	114500	580879200	12350	12360	12360	12350	5
516	20241031	114400	580817410	12360	12370	12370	12360	7
517	20241031	114300	580730880	12360	12360	12360	12360	11
518	20241031	114200	580594920	12390	12390	12390	12390	0
519	20241031	114100	580594920	12390	12390	12390	12390	3
520	20241031	114000	580557750	12390	12340	12390	12340	797
521	20241031	113900	570683070	12390	12390	12390	12390	1
522	20241031	113800	570670680	12390	12380	12390	12380	3
523	20241031	113700	570633530	12380	12340	12390	12340	533
524	20241031	113600	564048060	12330	12330	12330	12330	83
525	20241031	113500	563024670	12330	12310	12330	12310	124
526	20241031	113400	561498180	12260	12260	12260	12260	0
527	20241031	113300	561498180	12260	12310	12310	12260	302
528	20241031	113200	557795560	12310	12310	12310	12310	77
529	20241031	113100	556847690	12310	12310	12310	12310	0
530	20241031	113000	556847690	12310	12310	12310	12310	32
531	20241031	112900	556453770	12330	12330	12330	12330	108
532	20241031	112800	555122130	12260	12270	12270	12260	40
533	20241031	112700	554631630	12250	12250	12250	12250	0
534	20241031	112600	554631630	12250	12280	12280	12250	500
535	20241031	112500	548500280	12300	12310	12310	12300	58
536	20241031	112400	547786500	12290	12290	12290	12290	10
537	20241031	112300	547663600	12290	12290	12290	12290	37
538	20241031	112200	547208870	12290	12290	12290	12290	0
539	20241031	112100	547208870	12290	12300	12300	12290	4
540	20241031	112000	547159690	12310	12310	12310	12310	0
541	20241031	111900	547159690	12310	12310	12310	12310	1
542	20241031	111800	547147380	12340	12340	12340	12340	0
543	20241031	111700	547147380	12340	12340	12340	12340	0
544	20241031	111600	547147380	12340	12340	12340	12340	76
545	20241031	111500	546209540	12350	12350	12350	12350	0
546	20241031	111400	546209540	12350	12340	12350	12340	48
547	20241031	111300	545617200	12340	12340	12340	12340	24
548	20241031	111200	545321040	12350	12320	12350	12320	1393
549	20241031	111100	528146410	12310	12310	12310	12310	11
550	20241031	111000	528011000	12320	12320	12320	12320	0
551	20241031	110900	528011000	12320	12310	12320	12310	51
552	20241031	110800	527383130	12310	12310	12310	12310	11
553	20241031	110700	527247720	12310	12300	12310	12300	145
554	20241031	110600	525463850	12290	12290	12290	12290	9
555	20241031	110500	525353240	12260	12260	12260	12260	108
556	20241031	110400	524029160	12300	12300	12300	12300	0
557	20241031	110300	524029160	12300	12300	12300	12300	0
558	20241031	110200	524029160	12300	12300	12300	12300	50
559	20241031	110100	523414160	12300	12300	12300	12300	0
560	20241031	110000	523414160	12300	12290	12300	12240	212
561	20241031	105900	520818580	12320	12320	12320	12320	0
562	20241031	105800	520818580	12320	12320	12320	12320	0
563	20241031	105700	520818580	12320	12320	12320	12320	0
564	20241031	105600	520818580	12320	12320	12320	12320	0
565	20241031	105500	520818580	12320	12320	12320	12320	0
566	20241031	105400	520818580	12320	12320	12320	12320	2
567	20241031	105300	520793940	12230	12300	12300	12230	1170
568	20241031	105200	506446660	12330	12310	12330	12300	39
569	20241031	105100	505966660	12310	12320	12330	12310	174
570	20241031	105000	503824660	12320	12310	12320	12310	107
571	20241031	104900	502506450	12310	12300	12310	12300	348
572	20241031	104800	498224040	12300	12300	12300	12300	50
573	20241031	104700	497609040	12300	12290	12300	12290	647
574	20241031	104600	489657390	12280	12280	12280	12280	2
575	20241031	104500	489632830	12270	12270	12270	12270	0
576	20241031	104400	489632830	12270	12270	12270	12270	0
577	20241031	104300	489632830	12270	12260	12270	12260	9
578	20241031	104200	489522480	12250	12240	12250	12240	91
579	20241031	104100	488408630	12240	12220	12240	12220	219
580	20241031	104000	485729800	12220	12230	12230	12220	145
581	20241031	103900	483956570	12230	12250	12250	12230	65
582	20241031	103800	483161180	12250	12250	12250	12250	25
583	20241031	103700	482854930	12250	12250	12250	12250	0
584	20241031	103600	482854930	12250	12250	12290	12250	242
585	20241031	103500	479889990	12250	12250	12250	12250	0
586	20241031	103400	479889990	12250	12240	12250	12240	76
587	20241031	103300	478959370	12290	12260	12290	12260	537
588	20241031	103200	472365060	12260	12260	12260	12260	19
589	20241031	103100	472132120	12260	12260	12260	12260	2
590	20241031	103000	472107600	12250	12240	12250	12240	91
591	20241031	102900	470993740	12240	12240	12240	12240	13
592	20241031	102800	470834620	12230	12230	12230	12230	1
593	20241031	102700	470822390	12220	12220	12220	12220	1
594	20241031	102600	470810170	12240	12240	12240	12240	0
595	20241031	102500	470810170	12240	12240	12240	12240	1
596	20241031	102400	470797930	12190	12190	12190	12190	0
597	20241031	102300	470797930	12190	12190	12190	12190	0
598	20241031	102200	470797930	12190	12190	12190	12190	0
599	20241031	102100	470797930	12190	12190	12190	12190	0
600	20241031	102000	470797930	12190	12250	12250	12190	202
601	20241031	101900	468333250	12280	12280	12280	12280	0
602	20241031	101800	468333250	12280	12200	12280	12200	908
603	20241031	101700	457252960	12180	12200	12200	12180	576
604	20241031	101600	450226510	12210	12290	12290	12210	109
605	20241031	101500	448895080	12290	12290	12290	12290	0
606	20241031	101400	448895080	12290	12290	12290	12290	0
607	20241031	101300	448895080	12290	12290	12290	12290	1
608	20241031	101200	448882790	12260	12250	12260	12250	3
609	20241031	101100	448846030	12250	12250	12250	12250	79
610	20241031	101000	447878280	12290	12290	12290	12290	0
611	20241031	100900	447878280	12290	12260	12290	12260	413
612	20241031	100800	442802540	12260	12320	12320	12260	48
613	20241031	100700	442213400	12320	12290	12320	12290	296
614	20241031	100600	438566980	12260	12270	12320	12260	3221
615	20241031	100500	398949330	12260	12200	12260	12180	105
616	20241031	100400	397667560	12240	12220	12240	12220	22
617	20241031	100300	397398500	12220	12220	12220	12220	1
618	20241031	100200	397386280	12210	12200	12210	12200	394
619	20241031	100100	392579470	12210	12210	12210	12210	21
620	20241031	100000	392323060	12200	12180	12200	12180	2
621	20241031	095900	392298680	12190	12220	12220	12190	171
622	20241031	095800	390211210	12230	12270	12280	12230	486
623	20241031	095700	384264760	12280	12260	12280	12250	315
624	20241031	095600	380405190	12260	12290	12290	12250	44
625	20241031	095500	379865670	12290	12260	12290	12260	84
626	20241031	095400	378835590	12260	12260	12260	12260	76
627	20241031	095300	377903830	12290	12290	12290	12290	1
628	20241031	095200	377891540	12290	12290	12300	12250	117
629	20241031	095100	376454990	12300	12300	12300	12280	50
630	20241031	095000	375840950	12280	12280	12300	12220	246
631	20241031	094900	372818280	12280	12270	12370	12270	301
632	20241031	094800	369119170	12280	12220	12280	12220	105
633	20241031	094700	367832880	12210	12210	12210	12210	9
634	20241031	094600	367722990	12210	12170	12210	12170	1107
635	20241031	094500	354224730	12160	12160	12160	12160	20
636	20241031	094400	353981530	12170	12170	12170	12170	10
637	20241031	094300	353859830	12070	12090	12170	12070	1800
638	20241031	094200	332128320	12090	12100	12100	12090	142
639	20241031	094100	330410530	12100	12130	12180	12100	408
640	20241031	094000	325473240	12090	12090	12090	12090	500
641	20241031	093900	319428240	12090	12150	12180	12090	234
642	20241031	093800	316591660	12100	12160	12160	12100	310
643	20241031	093700	312840060	12100	12100	12100	12100	1
644	20241031	093600	312827960	12100	12120	12120	12100	386
645	20241031	093500	308156440	12120	12120	12120	12120	55
646	20241031	093400	307489840	12090	12080	12090	12080	213
647	20241031	093300	304915670	12080	12080	12080	12080	126
648	20241031	093200	303393590	12070	12080	12080	12070	103
649	20241031	093100	302149850	12070	12080	12080	12070	1261
650	20241031	093000	286926180	12080	12070	12080	12070	43
651	20241031	092900	286406970	12080	12090	12090	12080	1468
652	20241031	092800	268673420	12080	12110	12110	12080	2914
653	20241031	092700	233414180	12110	12130	12130	12110	474
654	20241031	092600	227667930	12130	12130	12130	12130	10
655	20241031	092500	227546630	12120	12120	12120	12120	112
656	20241031	092400	226189190	12120	12120	12120	12100	1379
657	20241031	092300	209480530	12130	12130	12130	12130	102
658	20241031	092200	208243270	12130	12130	12130	12130	0
659	20241031	092100	208243270	12130	12160	12160	12130	297
660	20241031	092000	204636750	12160	12150	12160	12150	100
661	20241031	091900	203421370	12150	12130	12150	12130	77
662	20241031	091800	202485840	12190	12130	12190	12130	117
663	20241031	091700	201066210	12140	12140	12140	12140	501
664	20241031	091600	194984070	12110	12140	12140	12110	76
665	20241031	091500	194061550	12100	12140	12140	12100	682
666	20241031	091400	185797760	12140	12130	12180	12130	458
667	20241031	091300	180232900	12180	12170	12180	12120	331
668	20241031	091200	176214840	12170	12170	12170	12170	21
669	20241031	091100	175959270	12120	12140	12140	12120	563
670	20241031	091000	169128320	12130	12120	12140	12120	269
671	20241031	090900	165865320	12190	12190	12190	12190	9
672	20241031	090800	165755610	12100	12100	12100	12100	778
673	20241031	090700	156341810	12140	12120	12140	12080	1327
674	20241031	090600	140278570	12120	12120	12120	12100	1445
675	20241031	090500	122773880	12120	12150	12150	12110	1432
676	20241031	090400	105404190	12160	12230	12230	12160	830
677	20241031	090300	95296580	12180	12160	12180	12160	200
678	20241031	090200	92861960	12230	12220	12230	12150	1782
679	20241031	090100	71122760	12230	12300	12310	12230	4130
680	20241031	090000	20514340	12310	12350	12350	12310	1664