KissMeData/117580/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	202000	834042460	9150	9150	9150	9150	6000
3	20241031	201900	834042460	9150	9150	9150	9150	0
4	20241031	201800	834042460	9150	9150	9150	9150	0
5	20241031	201700	834042460	9150	9150	9150	9150	0
6	20241031	201600	834042460	9150	9150	9150	9150	0
7	20241031	201500	834042460	9150	9150	9150	9150	0
8	20241031	201400	834042460	9150	9150	9150	9150	0
9	20241031	201300	834042460	9150	9150	9150	9150	0
10	20241031	201200	834042460	9150	9150	9150	9150	0
11	20241031	201100	834042460	9150	9150	9150	9150	0
12	20241031	201000	834042460	9150	9150	9150	9150	0
13	20241031	200900	834042460	9150	9150	9150	9150	0
14	20241031	200800	834042460	9150	9150	9150	9150	0
15	20241031	200700	834042460	9150	9150	9150	9150	0
16	20241031	200600	834042460	9150	9150	9150	9150	0
17	20241031	200500	834042460	9150	9150	9150	9150	0
18	20241031	200400	834042460	9150	9150	9150	9150	0
19	20241031	200300	834042460	9150	9150	9150	9150	0
20	20241031	200200	834042460	9150	9150	9150	9150	0
21	20241031	200100	834042460	9150	9150	9150	9150	0
22	20241031	200000	834042460	9150	9150	9150	9150	0
23	20241031	195900	834042460	9150	9150	9150	9150	0
24	20241031	195800	834042460	9150	9150	9150	9150	0
25	20241031	195700	834042460	9150	9150	9150	9150	0
26	20241031	195600	834042460	9150	9150	9150	9150	0
27	20241031	195500	834042460	9150	9150	9150	9150	0
28	20241031	195400	834042460	9150	9150	9150	9150	0
29	20241031	195300	834042460	9150	9150	9150	9150	0
30	20241031	195200	834042460	9150	9150	9150	9150	0
31	20241031	195100	834042460	9150	9150	9150	9150	0
32	20241031	195000	834042460	9150	9150	9150	9150	6000
33	20241031	194900	834042460	9150	9150	9150	9150	0
34	20241031	194800	834042460	9150	9150	9150	9150	0
35	20241031	194700	834042460	9150	9150	9150	9150	0
36	20241031	194600	834042460	9150	9150	9150	9150	0
37	20241031	194500	834042460	9150	9150	9150	9150	0
38	20241031	194400	834042460	9150	9150	9150	9150	0
39	20241031	194300	834042460	9150	9150	9150	9150	0
40	20241031	194200	834042460	9150	9150	9150	9150	0
41	20241031	194100	834042460	9150	9150	9150	9150	0
42	20241031	194000	834042460	9150	9150	9150	9150	0
43	20241031	193900	834042460	9150	9150	9150	9150	0
44	20241031	193800	834042460	9150	9150	9150	9150	0
45	20241031	193700	834042460	9150	9150	9150	9150	0
46	20241031	193600	834042460	9150	9150	9150	9150	0
47	20241031	193500	834042460	9150	9150	9150	9150	0
48	20241031	193400	834042460	9150	9150	9150	9150	0
49	20241031	193300	834042460	9150	9150	9150	9150	0
50	20241031	193200	834042460	9150	9150	9150	9150	0
51	20241031	193100	834042460	9150	9150	9150	9150	0
52	20241031	193000	834042460	9150	9150	9150	9150	0
53	20241031	192900	834042460	9150	9150	9150	9150	0
54	20241031	192800	834042460	9150	9150	9150	9150	0
55	20241031	192700	834042460	9150	9150	9150	9150	0
56	20241031	192600	834042460	9150	9150	9150	9150	0
57	20241031	192500	834042460	9150	9150	9150	9150	0
58	20241031	192400	834042460	9150	9150	9150	9150	0
59	20241031	192300	834042460	9150	9150	9150	9150	0
60	20241031	192200	834042460	9150	9150	9150	9150	0
61	20241031	192100	834042460	9150	9150	9150	9150	0
62	20241031	192000	834042460	9150	9150	9150	9150	6000
63	20241031	191900	834042460	9150	9150	9150	9150	0
64	20241031	191800	834042460	9150	9150	9150	9150	0
65	20241031	191700	834042460	9150	9150	9150	9150	0
66	20241031	191600	834042460	9150	9150	9150	9150	0
67	20241031	191500	834042460	9150	9150	9150	9150	0
68	20241031	191400	834042460	9150	9150	9150	9150	0
69	20241031	191300	834042460	9150	9150	9150	9150	0
70	20241031	191200	834042460	9150	9150	9150	9150	0
71	20241031	191100	834042460	9150	9150	9150	9150	0
72	20241031	191000	834042460	9150	9150	9150	9150	0
73	20241031	190900	834042460	9150	9150	9150	9150	0
74	20241031	190800	834042460	9150	9150	9150	9150	0
75	20241031	190700	834042460	9150	9150	9150	9150	0
76	20241031	190600	834042460	9150	9150	9150	9150	0
77	20241031	190500	834042460	9150	9150	9150	9150	0
78	20241031	190400	834042460	9150	9150	9150	9150	0
79	20241031	190300	834042460	9150	9150	9150	9150	0
80	20241031	190200	834042460	9150	9150	9150	9150	0
81	20241031	190100	834042460	9150	9150	9150	9150	0
82	20241031	190000	834042460	9150	9150	9150	9150	0
83	20241031	185900	834042460	9150	9150	9150	9150	0
84	20241031	185800	834042460	9150	9150	9150	9150	0
85	20241031	185700	834042460	9150	9150	9150	9150	0
86	20241031	185600	834042460	9150	9150	9150	9150	0
87	20241031	185500	834042460	9150	9150	9150	9150	0
88	20241031	185400	834042460	9150	9150	9150	9150	0
89	20241031	185300	834042460	9150	9150	9150	9150	0
90	20241031	185200	834042460	9150	9150	9150	9150	0
91	20241031	185100	834042460	9150	9150	9150	9150	0
92	20241031	185000	834042460	9150	9150	9150	9150	6000
93	20241031	184900	834042460	9150	9150	9150	9150	0
94	20241031	184800	834042460	9150	9150	9150	9150	0
95	20241031	184700	834042460	9150	9150	9150	9150	0
96	20241031	184600	834042460	9150	9150	9150	9150	0
97	20241031	184500	834042460	9150	9150	9150	9150	0
98	20241031	184400	834042460	9150	9150	9150	9150	0
99	20241031	184300	834042460	9150	9150	9150	9150	0
100	20241031	184200	834042460	9150	9150	9150	9150	0
101	20241031	184100	834042460	9150	9150	9150	9150	0
102	20241031	184000	834042460	9150	9150	9150	9150	0
103	20241031	183900	834042460	9150	9150	9150	9150	0
104	20241031	183800	834042460	9150	9150	9150	9150	0
105	20241031	183700	834042460	9150	9150	9150	9150	0
106	20241031	183600	834042460	9150	9150	9150	9150	0
107	20241031	183500	834042460	9150	9150	9150	9150	0
108	20241031	183400	834042460	9150	9150	9150	9150	0
109	20241031	183300	834042460	9150	9150	9150	9150	0
110	20241031	183200	834042460	9150	9150	9150	9150	0
111	20241031	183100	834042460	9150	9150	9150	9150	0
112	20241031	183000	834042460	9150	9150	9150	9150	0
113	20241031	182900	834042460	9150	9150	9150	9150	0
114	20241031	182800	834042460	9150	9150	9150	9150	0
115	20241031	182700	834042460	9150	9150	9150	9150	0
116	20241031	182600	834042460	9150	9150	9150	9150	0
117	20241031	182500	834042460	9150	9150	9150	9150	0
118	20241031	182400	834042460	9150	9150	9150	9150	0
119	20241031	182300	834042460	9150	9150	9150	9150	0
120	20241031	182200	834042460	9150	9150	9150	9150	0
121	20241031	182100	834042460	9150	9150	9150	9150	0
122	20241031	182000	834042460	9150	9150	9150	9150	6000
123	20241031	181900	834042460	9150	9150	9150	9150	0
124	20241031	181800	834042460	9150	9150	9150	9150	0
125	20241031	181700	834042460	9150	9150	9150	9150	0
126	20241031	181600	834042460	9150	9150	9150	9150	0
127	20241031	181500	834042460	9150	9150	9150	9150	0
128	20241031	181400	834042460	9150	9150	9150	9150	0
129	20241031	181300	834042460	9150	9150	9150	9150	0
130	20241031	181200	834042460	9150	9150	9150	9150	0
131	20241031	181100	834042460	9150	9150	9150	9150	0
132	20241031	181000	834042460	9150	9150	9150	9150	0
133	20241031	180900	834042460	9150	9150	9150	9150	0
134	20241031	180800	834042460	9150	9150	9150	9150	0
135	20241031	180700	834042460	9150	9150	9150	9150	0
136	20241031	180600	834042460	9150	9150	9150	9150	0
137	20241031	180500	834042460	9150	9150	9150	9150	0
138	20241031	180400	834042460	9150	9150	9150	9150	0
139	20241031	180300	834042460	9150	9150	9150	9150	0
140	20241031	180200	834042460	9150	9150	9150	9150	0
141	20241031	180100	834042460	9150	9150	9150	9150	0
142	20241031	180000	834042460	9150	9150	9150	9150	0
143	20241031	175900	834042460	9150	9150	9150	9150	0
144	20241031	175800	834042460	9150	9150	9150	9150	0
145	20241031	175700	834042460	9150	9150	9150	9150	0
146	20241031	175600	834042460	9150	9150	9150	9150	0
147	20241031	175500	834042460	9150	9150	9150	9150	0
148	20241031	175400	834042460	9150	9150	9150	9150	0
149	20241031	175300	834042460	9150	9150	9150	9150	0
150	20241031	175200	834042460	9150	9150	9150	9150	0
151	20241031	175100	834042460	9150	9150	9150	9150	0
152	20241031	175000	834042460	9150	9150	9150	9150	6000
153	20241031	174900	834042460	9150	9150	9150	9150	0
154	20241031	174800	834042460	9150	9150	9150	9150	0
155	20241031	174700	834042460	9150	9150	9150	9150	0
156	20241031	174600	834042460	9150	9150	9150	9150	0
157	20241031	174500	834042460	9150	9150	9150	9150	0
158	20241031	174400	834042460	9150	9150	9150	9150	0
159	20241031	174300	834042460	9150	9150	9150	9150	0
160	20241031	174200	834042460	9150	9150	9150	9150	0
161	20241031	174100	834042460	9150	9150	9150	9150	0
162	20241031	174000	834042460	9150	9150	9150	9150	0
163	20241031	173900	834042460	9150	9150	9150	9150	0
164	20241031	173800	834042460	9150	9150	9150	9150	0
165	20241031	173700	834042460	9150	9150	9150	9150	0
166	20241031	173600	834042460	9150	9150	9150	9150	0
167	20241031	173500	834042460	9150	9150	9150	9150	0
168	20241031	173400	834042460	9150	9150	9150	9150	0
169	20241031	173300	834042460	9150	9150	9150	9150	0
170	20241031	173200	834042460	9150	9150	9150	9150	0
171	20241031	173100	834042460	9150	9150	9150	9150	0
172	20241031	173000	834042460	9150	9150	9150	9150	0
173	20241031	172900	834042460	9150	9150	9150	9150	0
174	20241031	172800	834042460	9150	9150	9150	9150	0
175	20241031	172700	834042460	9150	9150	9150	9150	0
176	20241031	172600	834042460	9150	9150	9150	9150	0
177	20241031	172500	834042460	9150	9150	9150	9150	0
178	20241031	172400	834042460	9150	9150	9150	9150	0
179	20241031	172300	834042460	9150	9150	9150	9150	0
180	20241031	172200	834042460	9150	9150	9150	9150	0
181	20241031	172100	834042460	9150	9150	9150	9150	0
182	20241031	172000	834042460	9150	9150	9150	9150	6000
183	20241031	171900	834042460	9150	9150	9150	9150	0
184	20241031	171800	834042460	9150	9150	9150	9150	0
185	20241031	171700	834042460	9150	9150	9150	9150	0
186	20241031	171600	834042460	9150	9150	9150	9150	0
187	20241031	171500	834042460	9150	9150	9150	9150	0
188	20241031	171400	834042460	9150	9150	9150	9150	0
189	20241031	171300	834042460	9150	9150	9150	9150	0
190	20241031	171200	834042460	9150	9150	9150	9150	0
191	20241031	171100	834042460	9150	9150	9150	9150	0
192	20241031	171000	834042460	9150	9150	9150	9150	0
193	20241031	170900	834042460	9150	9150	9150	9150	0
194	20241031	170800	834042460	9150	9150	9150	9150	0
195	20241031	170700	834042460	9150	9150	9150	9150	0
196	20241031	170600	834042460	9150	9150	9150	9150	0
197	20241031	170500	834042460	9150	9150	9150	9150	0
198	20241031	170400	834042460	9150	9150	9150	9150	0
199	20241031	170300	834042460	9150	9150	9150	9150	0
200	20241031	170200	834042460	9150	9150	9150	9150	0
201	20241031	170100	834042460	9150	9150	9150	9150	0
202	20241031	170000	834042460	9150	9150	9150	9150	0
203	20241031	165900	834042460	9150	9150	9150	9150	0
204	20241031	165800	834042460	9150	9150	9150	9150	0
205	20241031	165700	834042460	9150	9150	9150	9150	0
206	20241031	165600	834042460	9150	9150	9150	9150	0
207	20241031	165500	834042460	9150	9150	9150	9150	0
208	20241031	165400	834042460	9150	9150	9150	9150	0
209	20241031	165300	834042460	9150	9150	9150	9150	0
210	20241031	165200	834042460	9150	9150	9150	9150	0
211	20241031	165100	834042460	9150	9150	9150	9150	0
212	20241031	165000	834042460	9150	9150	9150	9150	6000
213	20241031	164900	834042460	9150	9150	9150	9150	0
214	20241031	164800	834042460	9150	9150	9150	9150	0
215	20241031	164700	834042460	9150	9150	9150	9150	0
216	20241031	164600	834042460	9150	9150	9150	9150	0
217	20241031	164500	834042460	9150	9150	9150	9150	0
218	20241031	164400	834042460	9150	9150	9150	9150	0
219	20241031	164300	834042460	9150	9150	9150	9150	0
220	20241031	164200	834042460	9150	9150	9150	9150	0
221	20241031	164100	834042460	9150	9150	9150	9150	0
222	20241031	164000	834042460	9150	9150	9150	9150	0
223	20241031	163900	834042460	9150	9150	9150	9150	0
224	20241031	163800	834042460	9150	9150	9150	9150	0
225	20241031	163700	834042460	9150	9150	9150	9150	0
226	20241031	163600	834042460	9150	9150	9150	9150	0
227	20241031	163500	834042460	9150	9150	9150	9150	0
228	20241031	163400	834042460	9150	9150	9150	9150	0
229	20241031	163300	834042460	9150	9150	9150	9150	0
230	20241031	163200	834042460	9150	9150	9150	9150	0
231	20241031	163100	834042460	9150	9150	9150	9150	0
232	20241031	163000	834042460	9150	9150	9150	9150	0
233	20241031	162900	834042460	9150	9150	9150	9150	0
234	20241031	162800	834042460	9150	9150	9150	9150	0
235	20241031	162700	834042460	9150	9150	9150	9150	0
236	20241031	162600	834042460	9150	9150	9150	9150	0
237	20241031	162500	834042460	9150	9150	9150	9150	0
238	20241031	162400	834042460	9150	9150	9150	9150	0
239	20241031	162300	834042460	9150	9150	9150	9150	0
240	20241031	162200	834042460	9150	9150	9150	9150	0
241	20241031	162100	834042460	9150	9150	9150	9150	0
242	20241031	162000	834042460	9150	9150	9150	9150	6000
243	20241031	161900	834042460	9150	9150	9150	9150	0
244	20241031	161800	834042460	9150	9150	9150	9150	0
245	20241031	161700	834042460	9150	9150	9150	9150	0
246	20241031	161600	834042460	9150	9150	9150	9150	0
247	20241031	161500	834042460	9150	9150	9150	9150	0
248	20241031	161400	834042460	9150	9150	9150	9150	0
249	20241031	161300	834042460	9150	9150	9150	9150	0
250	20241031	161200	834042460	9150	9150	9150	9150	0
251	20241031	161100	834042460	9150	9150	9150	9150	0
252	20241031	161000	834042460	9150	9150	9150	9150	0
253	20241031	160900	834042460	9150	9150	9150	9150	0
254	20241031	160800	834042460	9150	9150	9150	9150	0
255	20241031	160700	834042460	9150	9150	9150	9150	0
256	20241031	160600	834042460	9150	9150	9150	9150	0
257	20241031	160500	834042460	9150	9150	9150	9150	0
258	20241031	160400	834042460	9150	9150	9150	9150	0
259	20241031	160300	834042460	9150	9150	9150	9150	0
260	20241031	160200	834042460	9150	9150	9150	9150	0
261	20241031	160100	834042460	9150	9150	9150	9150	0
262	20241031	160000	834042460	9150	9150	9150	9150	0
263	20241031	155900	834042460	9150	9150	9150	9150	0
264	20241031	155800	834042460	9150	9150	9150	9150	0
265	20241031	155700	834042460	9150	9150	9150	9150	0
266	20241031	155600	834042460	9150	9150	9150	9150	0
267	20241031	155500	834042460	9150	9150	9150	9150	0
268	20241031	155400	834042460	9150	9150	9150	9150	0
269	20241031	155300	834042460	9150	9150	9150	9150	0
270	20241031	155200	834042460	9150	9150	9150	9150	0
271	20241031	155100	834042460	9150	9150	9150	9150	0
272	20241031	155000	834042460	9150	9150	9150	9150	6000
273	20241031	154900	834042460	9150	9150	9150	9150	0
274	20241031	154800	834042460	9150	9150	9150	9150	0
275	20241031	154700	834042460	9150	9150	9150	9150	0
276	20241031	154600	834042460	9150	9150	9150	9150	0
277	20241031	154500	834042460	9150	9150	9150	9150	0
278	20241031	154400	834042460	9150	9150	9150	9150	0
279	20241031	154300	834042460	9150	9150	9150	9150	0
280	20241031	154200	834042460	9150	9150	9150	9150	0
281	20241031	154100	834042460	9150	9150	9150	9150	0
282	20241031	154000	834042460	9150	9150	9150	9150	0
283	20241031	153900	834042460	9150	9150	9150	9150	0
284	20241031	153800	834042460	9150	9150	9150	9150	0
285	20241031	153700	834042460	9150	9150	9150	9150	0
286	20241031	153600	834042460	9150	9150	9150	9150	0
287	20241031	153500	834042460	9150	9150	9150	9150	0
288	20241031	153400	834042460	9150	9150	9150	9150	0
289	20241031	153300	834042460	9150	9150	9150	9150	0
290	20241031	153200	834042460	9150	9150	9150	9150	0
291	20241031	153100	834042460	9150	9150	9150	9150	0
292	20241031	153000	834042460	9150	9150	9150	9150	6000
293	20241031	152900	779142460	9170	9170	9170	9170	0
294	20241031	152800	779142460	9170	9170	9170	9170	0
295	20241031	152700	779142460	9170	9170	9170	9170	0
296	20241031	152600	779142460	9170	9170	9170	9170	0
297	20241031	152500	779142460	9170	9170	9170	9170	0
298	20241031	152400	779142460	9170	9170	9170	9170	0
299	20241031	152300	779142460	9170	9170	9170	9170	0
300	20241031	152200	779142460	9170	9170	9170	9170	0
301	20241031	152100	779142460	9170	9170	9170	9170	0
302	20241031	152000	779142460	9170	9170	9170	9170	0
303	20241031	151900	779142460	9170	9190	9190	9170	2815
304	20241031	151800	753277940	9190	9190	9200	9190	53
305	20241031	151700	752790820	9200	9200	9200	9200	10
306	20241031	151600	752698820	9190	9200	9200	9190	49
307	20241031	151500	752248290	9200	9200	9200	9200	5
308	20241031	151400	752202290	9220	9220	9220	9220	1
309	20241031	151300	752193070	9200	9200	9200	9200	0
310	20241031	151200	752193070	9200	9190	9200	9190	55
311	20241031	151100	751687110	9190	9210	9210	9190	1250
312	20241031	151000	740189390	9220	9220	9220	9220	22
313	20241031	150900	739986550	9220	9220	9220	9220	2
314	20241031	150800	739968110	9200	9210	9210	9200	110
315	20241031	150700	738955650	9210	9210	9210	9210	60
316	20241031	150600	738403050	9220	9220	9220	9220	0
317	20241031	150500	738403050	9220	9220	9220	9220	108
318	20241031	150400	737407290	9210	9210	9210	9210	0
319	20241031	150300	737407290	9210	9210	9210	9210	0
320	20241031	150200	737407290	9210	9210	9220	9210	358
321	20241031	150100	734107710	9220	9220	9220	9220	6
322	20241031	150000	734052390	9210	9220	9220	9210	53
323	20241031	145900	733563750	9220	9220	9220	9220	13
324	20241031	145800	733443890	9220	9210	9220	9200	532
325	20241031	145700	728544210	9200	9200	9200	9200	30
326	20241031	145600	728268210	9200	9200	9200	9200	401
327	20241031	145500	724579010	9200	9200	9200	9200	1
328	20241031	145400	724569810	9210	9210	9210	9210	1
329	20241031	145300	724560600	9210	9210	9210	9210	1
330	20241031	145200	724551390	9210	9210	9210	9210	0
331	20241031	145100	724551390	9210	9200	9210	9200	30
332	20241031	145000	724275380	9210	9210	9210	9200	617
333	20241031	144900	718598960	9210	9210	9210	9210	19
334	20241031	144800	718423970	9210	9210	9210	9210	0
335	20241031	144700	718423970	9210	9210	9210	9210	101
336	20241031	144600	717493760	9210	9210	9210	9210	300
337	20241031	144500	714730760	9200	9200	9200	9200	34
338	20241031	144400	714417960	9210	9200	9210	9200	5
339	20241031	144300	714371950	9200	9200	9200	9200	20
340	20241031	144200	714187950	9220	9220	9220	9200	35
341	20241031	144100	713865440	9220	9220	9220	9220	1
342	20241031	144000	713856220	9220	9220	9220	9220	0
343	20241031	143900	713856220	9220	9220	9220	9220	1
344	20241031	143800	713847000	9200	9200	9200	9200	0
345	20241031	143700	713847000	9200	9210	9210	9200	29
346	20241031	143600	713580110	9220	9220	9220	9220	114
347	20241031	143500	712529030	9210	9220	9220	9210	1981
348	20241031	143400	694283180	9210	9220	9220	9210	61
349	20241031	143300	693721260	9220	9220	9220	9220	13
350	20241031	143200	693601400	9210	9210	9210	9210	3
351	20241031	143100	693573770	9210	9210	9210	9210	0
352	20241031	143000	693573770	9210	9230	9230	9210	32
353	20241031	142900	693279010	9230	9230	9230	9230	1
354	20241031	142800	693269780	9210	9210	9210	9210	163
355	20241031	142700	691768550	9210	9220	9220	9210	96
356	20241031	142600	690884200	9230	9230	9230	9230	1
357	20241031	142500	690874970	9230	9230	9230	9230	21
358	20241031	142400	690681140	9230	9220	9230	9220	4
359	20241031	142300	690644240	9220	9220	9220	9220	0
360	20241031	142200	690644240	9220	9220	9220	9220	0
361	20241031	142100	690644240	9220	9220	9220	9220	0
362	20241031	142000	690644240	9220	9220	9220	9220	832
363	20241031	141900	682973200	9230	9230	9230	9230	0
364	20241031	141800	682973200	9230	9230	9230	9230	8
365	20241031	141700	682899360	9230	9240	9240	9230	66
366	20241031	141600	682290170	9230	9230	9230	9230	275
367	20241031	141500	679751920	9230	9230	9230	9230	307
368	20241031	141400	676918310	9230	9230	9230	9230	20
369	20241031	141300	676733710	9230	9230	9230	9230	0
370	20241031	141200	676733710	9230	9230	9230	9230	100
371	20241031	141100	675810710	9230	9230	9230	9230	100
372	20241031	141000	674887710	9230	9230	9230	9230	0
373	20241031	140900	674887710	9230	9220	9230	9220	145
374	20241031	140800	673549960	9230	9230	9230	9230	1
375	20241031	140700	673540730	9230	9230	9230	9230	27
376	20241031	140600	673291520	9230	9230	9230	9230	95
377	20241031	140500	672414670	9230	9230	9230	9230	0
378	20241031	140400	672414670	9230	9230	9230	9230	0
379	20241031	140300	672414670	9230	9230	9230	9230	43
380	20241031	140200	672017780	9240	9240	9240	9240	0
381	20241031	140100	672017780	9240	9240	9240	9240	1
382	20241031	140000	672008540	9240	9240	9240	9240	1
383	20241031	135900	671999300	9230	9230	9230	9230	6
384	20241031	135800	671943920	9230	9230	9230	9230	194
385	20241031	135700	670153300	9230	9230	9230	9230	0
386	20241031	135600	670153300	9230	9240	9240	9230	34
387	20241031	135500	669839440	9230	9230	9230	9230	1
388	20241031	135400	669830210	9230	9230	9230	9230	27
389	20241031	135300	669581000	9240	9240	9240	9240	60
390	20241031	135200	669026600	9250	9250	9250	9250	1
391	20241031	135100	669017350	9250	9250	9250	9250	0
392	20241031	135000	669017350	9250	9230	9250	9230	72
393	20241031	134900	668352750	9230	9230	9230	9230	373
394	20241031	134800	664909960	9250	9250	9250	9250	0
395	20241031	134700	664909960	9250	9250	9250	9250	12
396	20241031	134600	664798960	9250	9250	9250	9250	1
397	20241031	134500	664789710	9250	9230	9250	9230	708
398	20241031	134400	658243800	9230	9230	9230	9230	106
399	20241031	134300	657265420	9240	9240	9240	9240	7
400	20241031	134200	657200740	9240	9240	9240	9240	0
401	20241031	134100	657200740	9240	9230	9240	9230	184
402	20241031	134000	655502400	9230	9230	9230	9230	0
403	20241031	133900	655502400	9230	9230	9230	9230	1240
404	20241031	133800	644057200	9230	9230	9230	9230	538
405	20241031	133700	639091460	9240	9240	9240	9240	0
406	20241031	133600	639091460	9240	9240	9240	9240	0
407	20241031	133500	639091460	9240	9240	9240	9240	1
408	20241031	133400	639082220	9230	9230	9230	9230	2
409	20241031	133300	639063760	9240	9240	9240	9240	1
410	20241031	133200	639054520	9240	9240	9240	9240	1
411	20241031	133100	639045280	9210	9210	9210	9210	0
412	20241031	133000	639045280	9210	9230	9230	9210	679
413	20241031	132900	632784140	9240	9240	9240	9240	14
414	20241031	132800	632654780	9240	9240	9240	9240	188
415	20241031	132700	630917660	9240	9230	9240	9230	835
416	20241031	132600	623209390	9230	9220	9230	9220	51
417	20241031	132500	622739160	9230	9230	9230	9230	0
418	20241031	132400	622739160	9230	9230	9230	9230	3
419	20241031	132300	622711470	9220	9220	9220	9220	0
420	20241031	132200	622711470	9220	9220	9220	9220	400
421	20241031	132100	619023470	9220	9220	9220	9220	120
422	20241031	132000	617917070	9230	9230	9230	9230	0
423	20241031	131900	617917070	9230	9230	9230	9230	20
424	20241031	131800	617732470	9230	9230	9230	9230	272
425	20241031	131700	615221910	9230	9230	9230	9230	99
426	20241031	131600	614308140	9230	9230	9230	9230	1
427	20241031	131500	614298910	9230	9230	9230	9230	22
428	20241031	131400	614095850	9230	9230	9230	9230	10
429	20241031	131300	614003550	9220	9220	9220	9220	97
430	20241031	131200	613109210	9220	9220	9220	9220	20
431	20241031	131100	612924810	9230	9230	9230	9230	0
432	20241031	131000	612924810	9230	9230	9230	9230	1
433	20241031	130900	612915580	9230	9230	9230	9230	2
434	20241031	130800	612897120	9230	9230	9230	9230	0
435	20241031	130700	612897120	9230	9230	9230	9230	2
436	20241031	130600	612878660	9220	9220	9220	9220	4
437	20241031	130500	612841780	9220	9220	9220	9220	98
438	20241031	130400	611938220	9230	9230	9230	9230	1
439	20241031	130300	611928990	9230	9230	9230	9230	6
440	20241031	130200	611873610	9230	9230	9230	9230	1
441	20241031	130100	611864380	9230	9230	9230	9230	0
442	20241031	130000	611864380	9230	9230	9230	9230	21
443	20241031	125900	611670550	9230	9230	9230	9230	24
444	20241031	125800	611449030	9230	9230	9230	9230	2
445	20241031	125700	611430570	9220	9220	9220	9220	5
446	20241031	125600	611384470	9230	9230	9230	9230	24
447	20241031	125500	611162950	9230	9230	9230	9230	0
448	20241031	125400	611162950	9230	9230	9230	9230	68
449	20241031	125300	610535310	9230	9240	9240	9230	106
450	20241031	125200	609556630	9240	9220	9240	9220	204
451	20241031	125100	607673660	9220	9230	9230	9220	11
452	20241031	125000	607572230	9230	9230	9230	9230	0
453	20241031	124900	607572230	9230	9230	9230	9230	25
454	20241031	124800	607341480	9220	9220	9220	9220	0
455	20241031	124700	607341480	9220	9220	9220	9220	137
456	20241031	124600	606078340	9220	9220	9220	9220	28
457	20241031	124500	605820180	9220	9220	9220	9220	3
458	20241031	124400	605792520	9220	9220	9220	9220	1
459	20241031	124300	605783300	9220	9220	9220	9220	0
460	20241031	124200	605783300	9220	9220	9220	9220	40
461	20241031	124100	605414500	9220	9220	9220	9220	3
462	20241031	124000	605386840	9220	9220	9220	9220	4
463	20241031	123900	605349960	9220	9220	9220	9220	24
464	20241031	123800	605128680	9220	9220	9220	9220	130
465	20241031	123700	603930080	9220	9220	9220	9220	26
466	20241031	123600	603690360	9210	9210	9210	9210	1060
467	20241031	123500	593927760	9210	9200	9210	9200	152
468	20241031	123400	592528150	9200	9200	9200	9200	48
469	20241031	123300	592086550	9200	9200	9200	9200	371
470	20241031	123200	588673350	9200	9200	9210	9200	72
471	20241031	123100	588010930	9210	9200	9210	9200	492
472	20241031	123000	583484510	9210	9210	9210	9210	10
473	20241031	122900	583392410	9210	9220	9220	9210	43
474	20241031	122800	582996360	9220	9220	9220	9220	24
475	20241031	122700	582775080	9210	9210	9210	9210	0
476	20241031	122600	582775080	9210	9220	9220	9210	28
477	20241031	122500	582517190	9220	9220	9220	9220	31
478	20241031	122400	582231370	9230	9230	9230	9230	0
479	20241031	122300	582231370	9230	9230	9230	9230	2
480	20241031	122200	582212910	9220	9220	9220	9220	1
481	20241031	122100	582203690	9200	9200	9200	9200	0
482	20241031	122000	582203690	9200	9220	9220	9200	200
483	20241031	121900	580363430	9220	9220	9220	9220	209
484	20241031	121800	578436450	9220	9220	9220	9220	1
485	20241031	121700	578427230	9210	9220	9220	9210	218
486	20241031	121600	576419440	9230	9220	9230	9210	101
487	20241031	121500	575489070	9220	9230	9230	9220	13
488	20241031	121400	575369180	9230	9210	9230	9210	52
489	20241031	121300	574890240	9240	9240	9240	9240	1
490	20241031	121200	574881000	9190	9230	9230	9190	1200
491	20241031	121100	563832450	9230	9230	9240	9230	428
492	20241031	121000	559879970	9230	9220	9230	9220	763
493	20241031	120900	552841430	9210	9210	9210	9210	110
494	20241031	120800	551828330	9210	9210	9210	9210	813
495	20241031	120700	544340600	9200	9200	9210	9200	126
496	20241031	120600	543181170	9210	9200	9210	9200	340
497	20241031	120500	540050720	9200	9200	9200	9200	307
498	20241031	120400	537226320	9200	9190	9200	9190	777
499	20241031	120300	530084600	9190	9190	9190	9190	0
500	20241031	120200	530084600	9190	9170	9190	9170	1228
501	20241031	120100	518820370	9170	9180	9180	9170	62
502	20241031	120000	518251810	9180	9170	9180	9170	589
503	20241031	115900	512850440	9180	9180	9180	9180	292
504	20241031	115800	510169880	9190	9190	9190	9190	1
505	20241031	115700	510160690	9190	9180	9190	9180	129
506	20241031	115600	508976180	9180	9190	9190	9180	458
507	20241031	115500	504771540	9190	9180	9190	9180	2
508	20241031	115400	504753170	9190	9190	9190	9190	23
509	20241031	115300	504541800	9190	9190	9190	9190	1
510	20241031	115200	504532610	9190	9190	9190	9190	3
511	20241031	115100	504505040	9190	9190	9190	9190	200
512	20241031	115000	502667040	9190	9190	9190	9190	24
513	20241031	114900	502446480	9190	9190	9190	9190	3
514	20241031	114800	502418910	9190	9190	9190	9190	1
515	20241031	114700	502409720	9190	9190	9190	9190	25
516	20241031	114600	502179970	9190	9190	9190	9190	0
517	20241031	114500	502179970	9190	9190	9190	9190	0
518	20241031	114400	502179970	9190	9190	9190	9180	66
519	20241031	114300	501574060	9180	9180	9180	9180	13
520	20241031	114200	501454720	9180	9180	9180	9180	0
521	20241031	114100	501454720	9180	9180	9180	9180	121
522	20241031	114000	500343940	9180	9180	9180	9180	26
523	20241031	113900	500105260	9180	9180	9180	9180	130
524	20241031	113800	498911860	9160	9160	9160	9160	0
525	20241031	113700	498911860	9160	9170	9170	9160	800
526	20241031	113600	491581030	9180	9180	9180	9180	33
527	20241031	113500	491278090	9180	9180	9180	9180	3
528	20241031	113400	491250550	9180	9180	9180	9180	1
529	20241031	113300	491241370	9170	9170	9180	9170	80
530	20241031	113200	490507530	9180	9180	9180	9180	2
531	20241031	113100	490489170	9180	9170	9180	9170	203
532	20241031	113000	488627630	9170	9170	9170	9170	10
533	20241031	112900	488535930	9170	9170	9180	9170	232
534	20241031	112800	486408250	9170	9180	9180	9170	1628
535	20241031	112700	471474250	9190	9190	9190	9190	0
536	20241031	112600	471474250	9190	9190	9190	9190	24
537	20241031	112500	471253690	9190	9190	9190	9190	2
538	20241031	112400	471235310	9190	9190	9190	9190	1
539	20241031	112300	471226120	9190	9190	9200	9190	104
540	20241031	112200	470270350	9200	9190	9200	9190	27
541	20241031	112100	470021960	9190	9200	9200	9190	838
542	20241031	112000	462315280	9200	9200	9200	9200	300
543	20241031	111900	459555280	9200	9200	9200	9190	133
544	20241031	111800	458331770	9190	9190	9190	9190	10
545	20241031	111700	458239870	9190	9190	9190	9190	10
546	20241031	111600	458147970	9200	9200	9200	9200	1
547	20241031	111500	458138770	9200	9200	9200	9200	35
548	20241031	111400	457816770	9200	9200	9200	9200	3
549	20241031	111300	457789170	9190	9190	9190	9190	100
550	20241031	111200	456870170	9190	9190	9190	9190	24
551	20241031	111100	456649610	9190	9190	9190	9190	1
552	20241031	111000	456640420	9190	9190	9190	9190	2
553	20241031	110900	456622040	9200	9200	9200	9200	0
554	20241031	110800	456622040	9200	9200	9200	9200	24
555	20241031	110700	456401240	9190	9190	9190	9190	1
556	20241031	110600	456392050	9190	9190	9190	9190	1
557	20241031	110500	456382860	9200	9190	9200	9180	228
558	20241031	110400	454287620	9200	9200	9200	9200	173
559	20241031	110300	452696020	9180	9190	9190	9180	22
560	20241031	110200	452493950	9180	9170	9180	9150	357
561	20241031	110100	449219280	9150	9170	9170	9150	10
562	20241031	110000	449127760	9170	9160	9170	9150	600
563	20241031	105900	443630760	9160	9160	9160	9160	1
564	20241031	105800	443621600	9150	9160	9160	9150	83
565	20241031	105700	442861900	9160	9150	9160	9150	718
566	20241031	105600	436291390	9150	9140	9150	9140	99
567	20241031	105500	435386520	9150	9150	9160	9150	134
568	20241031	105400	434160180	9170	9170	9170	9170	1
569	20241031	105300	434151010	9170	9160	9170	9150	497
570	20241031	105200	429599120	9160	9160	9160	9160	749
571	20241031	105100	422738280	9160	9170	9170	9160	74
572	20241031	105000	422060200	9170	9160	9170	9150	327
573	20241031	104900	419065650	9170	9170	9170	9170	0
574	20241031	104800	419065650	9170	9150	9170	9150	3059
575	20241031	104700	391058820	9150	9150	9150	9150	1
576	20241031	104600	391049670	9150	9150	9150	9150	0
577	20241031	104500	391049670	9150	9160	9160	9150	10
578	20241031	104400	390958140	9160	9170	9170	9160	39
579	20241031	104300	390600610	9170	9160	9170	9160	59
580	20241031	104200	390060070	9160	9160	9160	9150	3
581	20241031	104100	390032600	9160	9160	9160	9150	41
582	20241031	104000	389657200	9160	9160	9160	9160	2
583	20241031	103900	389638880	9160	9160	9160	9160	214
584	20241031	103800	387678640	9160	9160	9160	9160	2
585	20241031	103700	387660320	9170	9160	9170	9160	647
586	20241031	103600	381733530	9150	9150	9150	9140	2827
587	20241031	103500	355873750	9150	9150	9150	9150	100
588	20241031	103400	354958750	9160	9170	9170	9160	159
589	20241031	103300	353502020	9170	9180	9180	9170	232
590	20241031	103200	351374360	9180	9180	9180	9180	15
591	20241031	103100	351236660	9170	9170	9170	9170	19
592	20241031	103000	351062430	9170	9170	9170	9170	101
593	20241031	102900	350136260	9180	9180	9180	9180	10
594	20241031	102800	350044460	9180	9150	9180	9150	123
595	20241031	102700	348918970	9140	9170	9180	9140	3726
596	20241031	102600	314829800	9160	9160	9160	9160	14
597	20241031	102500	314701560	9160	9170	9170	9160	493
598	20241031	102400	310184190	9180	9170	9180	9170	105
599	20241031	102300	309221330	9180	9180	9180	9180	35
600	20241031	102200	308900030	9170	9180	9190	9170	1259
601	20241031	102100	297352400	9180	9180	9180	9180	4
602	20241031	102000	297315680	9180	9170	9180	9170	220
603	20241031	101900	295298080	9170	9180	9180	9170	570
604	20241031	101800	290071130	9180	9190	9190	9180	253
605	20241031	101700	287748220	9200	9190	9200	9190	545
606	20241031	101600	282734260	9200	9200	9200	9200	25
607	20241031	101500	282504260	9200	9200	9200	9200	1
608	20241031	101400	282495060	9210	9190	9210	9190	9
609	20241031	101300	282412270	9210	9200	9210	9200	129
610	20241031	101200	281225450	9200	9200	9200	9200	5
611	20241031	101100	281179450	9200	9200	9200	9200	10
612	20241031	101000	281087450	9210	9210	9210	9190	136
613	20241031	100900	279835210	9210	9210	9210	9210	0
614	20241031	100800	279835210	9210	9210	9210	9210	21
615	20241031	100700	279641800	9210	9210	9210	9210	6
616	20241031	100600	279586540	9170	9210	9210	9170	525
617	20241031	100500	274768130	9210	9210	9210	9210	7
618	20241031	100400	274703660	9210	9210	9210	9210	3
619	20241031	100300	274676030	9200	9200	9200	9200	57
620	20241031	100200	274151630	9200	9200	9200	9200	58
621	20241031	100100	273618030	9210	9210	9210	9210	2
622	20241031	100000	273599610	9210	9210	9210	9210	101
623	20241031	095900	272669400	9210	9210	9210	9210	25
624	20241031	095800	272439150	9220	9220	9220	9220	0
625	20241031	095700	272439150	9220	9220	9220	9220	0
626	20241031	095600	272439150	9220	9210	9220	9210	26
627	20241031	095500	272199680	9210	9210	9220	9210	364
628	20241031	095400	268847230	9210	9210	9210	9210	647
629	20241031	095300	262888360	9210	9200	9210	9200	616
630	20241031	095200	257221130	9200	9200	9200	9200	1
631	20241031	095100	257211930	9190	9180	9190	9170	2819
632	20241031	095000	231323950	9190	9200	9200	9190	775
633	20241031	094900	224197690	9210	9210	9210	9210	24
634	20241031	094800	223976650	9200	9210	9210	9200	531
635	20241031	094700	219091440	9210	9220	9220	9210	405
636	20241031	094600	215361290	9220	9210	9220	9200	292
637	20241031	094500	212671870	9210	9230	9230	9210	298
638	20241031	094400	209926790	9230	9220	9230	9220	7
639	20241031	094300	209862240	9220	9220	9220	9220	0
640	20241031	094200	209862240	9220	9220	9220	9220	19
641	20241031	094100	209687060	9220	9220	9220	9220	29
642	20241031	094000	209419680	9220	9220	9220	9220	2
643	20241031	093900	209401240	9220	9220	9220	9220	204
644	20241031	093800	207520360	9220	9220	9220	9220	83
645	20241031	093700	206755100	9220	9220	9220	9210	73
646	20241031	093600	206082240	9210	9230	9230	9210	120
647	20241031	093500	204976820	9230	9220	9230	9220	28
648	20241031	093400	204718620	9230	9230	9230	9230	1
649	20241031	093300	204709390	9230	9230	9230	9230	21
650	20241031	093200	204515560	9210	9210	9210	9210	98
651	20241031	093100	203612980	9220	9230	9230	9210	26
652	20241031	093000	203373260	9230	9230	9230	9230	17
653	20241031	092900	203216350	9210	9210	9210	9210	156
654	20241031	092800	201779590	9230	9210	9230	9210	121
655	20241031	092700	200663180	9230	9230	9230	9210	35
656	20241031	092600	200340150	9210	9220	9220	9210	159
657	20241031	092500	198875630	9220	9220	9220	9220	341
658	20241031	092400	195731610	9230	9230	9250	9230	1030
659	20241031	092300	186217440	9220	9230	9230	9210	660
660	20241031	092200	180136640	9220	9230	9230	9220	151
661	20241031	092100	178743920	9220	9230	9230	9220	45
662	20241031	092000	178328780	9230	9230	9230	9230	275
663	20241031	091900	175790530	9230	9230	9230	9230	339
664	20241031	091800	172661560	9230	9230	9230	9210	165
665	20241031	091700	171140610	9220	9230	9230	9210	274
666	20241031	091600	168614330	9210	9230	9240	9210	709
667	20241031	091500	162070470	9230	9220	9230	9220	149
668	20241031	091400	160696400	9210	9210	9210	9210	43
669	20241031	091300	160300370	9200	9180	9200	9160	2076
670	20241031	091200	141261310	9180	9190	9190	9170	198
671	20241031	091100	139444130	9170	9190	9190	9170	435
672	20241031	091000	135449450	9190	9200	9200	9190	10354
673	20241031	090900	40196230	9210	9210	9210	9200	42
674	20241031	090800	39809710	9210	9210	9210	9210	319
675	20241031	090700	36871720	9210	9180	9210	9180	144
676	20241031	090600	35546450	9190	9200	9200	9190	537
677	20241031	090500	30609070	9200	9240	9240	9200	513
678	20241031	090400	25888230	9240	9240	9240	9210	869
679	20241031	090300	17859060	9210	9240	9240	9210	407
680	20241031	090200	14108270	9240	9240	9250	9240	261
681	20241031	090100	11696380	9240	9210	9260	9180	442
682	20241031	090000	7627770	9180	9170	9180	9170	646