KissMeData/186230/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	203700	461728290	9200	9200	9200	9200	1235
3	20241031	203600	461728290	9200	9200	9200	9200	0
4	20241031	203500	461728290	9200	9200	9200	9200	0
5	20241031	203400	461728290	9200	9200	9200	9200	0
6	20241031	203300	461728290	9200	9200	9200	9200	0
7	20241031	203200	461728290	9200	9200	9200	9200	0
8	20241031	203100	461728290	9200	9200	9200	9200	0
9	20241031	203000	461728290	9200	9200	9200	9200	0
10	20241031	202900	461728290	9200	9200	9200	9200	0
11	20241031	202800	461728290	9200	9200	9200	9200	0
12	20241031	202700	461728290	9200	9200	9200	9200	0
13	20241031	202600	461728290	9200	9200	9200	9200	0
14	20241031	202500	461728290	9200	9200	9200	9200	0
15	20241031	202400	461728290	9200	9200	9200	9200	0
16	20241031	202300	461728290	9200	9200	9200	9200	0
17	20241031	202200	461728290	9200	9200	9200	9200	0
18	20241031	202100	461728290	9200	9200	9200	9200	0
19	20241031	202000	461728290	9200	9200	9200	9200	0
20	20241031	201900	461728290	9200	9200	9200	9200	0
21	20241031	201800	461728290	9200	9200	9200	9200	0
22	20241031	201700	461728290	9200	9200	9200	9200	0
23	20241031	201600	461728290	9200	9200	9200	9200	0
24	20241031	201500	461728290	9200	9200	9200	9200	0
25	20241031	201400	461728290	9200	9200	9200	9200	0
26	20241031	201300	461728290	9200	9200	9200	9200	0
27	20241031	201200	461728290	9200	9200	9200	9200	0
28	20241031	201100	461728290	9200	9200	9200	9200	0
29	20241031	201000	461728290	9200	9200	9200	9200	0
30	20241031	200900	461728290	9200	9200	9200	9200	0
31	20241031	200800	461728290	9200	9200	9200	9200	0
32	20241031	200700	461728290	9200	9200	9200	9200	1235
33	20241031	200600	461728290	9200	9200	9200	9200	0
34	20241031	200500	461728290	9200	9200	9200	9200	0
35	20241031	200400	461728290	9200	9200	9200	9200	0
36	20241031	200300	461728290	9200	9200	9200	9200	0
37	20241031	200200	461728290	9200	9200	9200	9200	0
38	20241031	200100	461728290	9200	9200	9200	9200	0
39	20241031	200000	461728290	9200	9200	9200	9200	0
40	20241031	195900	461728290	9200	9200	9200	9200	0
41	20241031	195800	461728290	9200	9200	9200	9200	0
42	20241031	195700	461728290	9200	9200	9200	9200	0
43	20241031	195600	461728290	9200	9200	9200	9200	0
44	20241031	195500	461728290	9200	9200	9200	9200	0
45	20241031	195400	461728290	9200	9200	9200	9200	0
46	20241031	195300	461728290	9200	9200	9200	9200	0
47	20241031	195200	461728290	9200	9200	9200	9200	0
48	20241031	195100	461728290	9200	9200	9200	9200	0
49	20241031	195000	461728290	9200	9200	9200	9200	0
50	20241031	194900	461728290	9200	9200	9200	9200	0
51	20241031	194800	461728290	9200	9200	9200	9200	0
52	20241031	194700	461728290	9200	9200	9200	9200	0
53	20241031	194600	461728290	9200	9200	9200	9200	0
54	20241031	194500	461728290	9200	9200	9200	9200	0
55	20241031	194400	461728290	9200	9200	9200	9200	0
56	20241031	194300	461728290	9200	9200	9200	9200	0
57	20241031	194200	461728290	9200	9200	9200	9200	0
58	20241031	194100	461728290	9200	9200	9200	9200	0
59	20241031	194000	461728290	9200	9200	9200	9200	0
60	20241031	193900	461728290	9200	9200	9200	9200	0
61	20241031	193800	461728290	9200	9200	9200	9200	0
62	20241031	193700	461728290	9200	9200	9200	9200	1235
63	20241031	193600	461728290	9200	9200	9200	9200	0
64	20241031	193500	461728290	9200	9200	9200	9200	0
65	20241031	193400	461728290	9200	9200	9200	9200	0
66	20241031	193300	461728290	9200	9200	9200	9200	0
67	20241031	193200	461728290	9200	9200	9200	9200	0
68	20241031	193100	461728290	9200	9200	9200	9200	0
69	20241031	193000	461728290	9200	9200	9200	9200	0
70	20241031	192900	461728290	9200	9200	9200	9200	0
71	20241031	192800	461728290	9200	9200	9200	9200	0
72	20241031	192700	461728290	9200	9200	9200	9200	0
73	20241031	192600	461728290	9200	9200	9200	9200	0
74	20241031	192500	461728290	9200	9200	9200	9200	0
75	20241031	192400	461728290	9200	9200	9200	9200	0
76	20241031	192300	461728290	9200	9200	9200	9200	0
77	20241031	192200	461728290	9200	9200	9200	9200	0
78	20241031	192100	461728290	9200	9200	9200	9200	0
79	20241031	192000	461728290	9200	9200	9200	9200	0
80	20241031	191900	461728290	9200	9200	9200	9200	0
81	20241031	191800	461728290	9200	9200	9200	9200	0
82	20241031	191700	461728290	9200	9200	9200	9200	0
83	20241031	191600	461728290	9200	9200	9200	9200	0
84	20241031	191500	461728290	9200	9200	9200	9200	0
85	20241031	191400	461728290	9200	9200	9200	9200	0
86	20241031	191300	461728290	9200	9200	9200	9200	0
87	20241031	191200	461728290	9200	9200	9200	9200	0
88	20241031	191100	461728290	9200	9200	9200	9200	0
89	20241031	191000	461728290	9200	9200	9200	9200	0
90	20241031	190900	461728290	9200	9200	9200	9200	0
91	20241031	190800	461728290	9200	9200	9200	9200	0
92	20241031	190700	461728290	9200	9200	9200	9200	1235
93	20241031	190600	461728290	9200	9200	9200	9200	0
94	20241031	190500	461728290	9200	9200	9200	9200	0
95	20241031	190400	461728290	9200	9200	9200	9200	0
96	20241031	190300	461728290	9200	9200	9200	9200	0
97	20241031	190200	461728290	9200	9200	9200	9200	0
98	20241031	190100	461728290	9200	9200	9200	9200	0
99	20241031	190000	461728290	9200	9200	9200	9200	0
100	20241031	185900	461728290	9200	9200	9200	9200	0
101	20241031	185800	461728290	9200	9200	9200	9200	0
102	20241031	185700	461728290	9200	9200	9200	9200	0
103	20241031	185600	461728290	9200	9200	9200	9200	0
104	20241031	185500	461728290	9200	9200	9200	9200	0
105	20241031	185400	461728290	9200	9200	9200	9200	0
106	20241031	185300	461728290	9200	9200	9200	9200	0
107	20241031	185200	461728290	9200	9200	9200	9200	0
108	20241031	185100	461728290	9200	9200	9200	9200	0
109	20241031	185000	461728290	9200	9200	9200	9200	0
110	20241031	184900	461728290	9200	9200	9200	9200	0
111	20241031	184800	461728290	9200	9200	9200	9200	0
112	20241031	184700	461728290	9200	9200	9200	9200	0
113	20241031	184600	461728290	9200	9200	9200	9200	0
114	20241031	184500	461728290	9200	9200	9200	9200	0
115	20241031	184400	461728290	9200	9200	9200	9200	0
116	20241031	184300	461728290	9200	9200	9200	9200	0
117	20241031	184200	461728290	9200	9200	9200	9200	0
118	20241031	184100	461728290	9200	9200	9200	9200	0
119	20241031	184000	461728290	9200	9200	9200	9200	0
120	20241031	183900	461728290	9200	9200	9200	9200	0
121	20241031	183800	461728290	9200	9200	9200	9200	0
122	20241031	183700	461728290	9200	9200	9200	9200	1235
123	20241031	183600	461728290	9200	9200	9200	9200	0
124	20241031	183500	461728290	9200	9200	9200	9200	0
125	20241031	183400	461728290	9200	9200	9200	9200	0
126	20241031	183300	461728290	9200	9200	9200	9200	0
127	20241031	183200	461728290	9200	9200	9200	9200	0
128	20241031	183100	461728290	9200	9200	9200	9200	0
129	20241031	183000	461728290	9200	9200	9200	9200	0
130	20241031	182900	461728290	9200	9200	9200	9200	0
131	20241031	182800	461728290	9200	9200	9200	9200	0
132	20241031	182700	461728290	9200	9200	9200	9200	0
133	20241031	182600	461728290	9200	9200	9200	9200	0
134	20241031	182500	461728290	9200	9200	9200	9200	0
135	20241031	182400	461728290	9200	9200	9200	9200	0
136	20241031	182300	461728290	9200	9200	9200	9200	0
137	20241031	182200	461728290	9200	9200	9200	9200	0
138	20241031	182100	461728290	9200	9200	9200	9200	0
139	20241031	182000	461728290	9200	9200	9200	9200	0
140	20241031	181900	461728290	9200	9200	9200	9200	0
141	20241031	181800	461728290	9200	9200	9200	9200	0
142	20241031	181700	461728290	9200	9200	9200	9200	0
143	20241031	181600	461728290	9200	9200	9200	9200	0
144	20241031	181500	461728290	9200	9200	9200	9200	0
145	20241031	181400	461728290	9200	9200	9200	9200	0
146	20241031	181300	461728290	9200	9200	9200	9200	0
147	20241031	181200	461728290	9200	9200	9200	9200	0
148	20241031	181100	461728290	9200	9200	9200	9200	0
149	20241031	181000	461728290	9200	9200	9200	9200	0
150	20241031	180900	461728290	9200	9200	9200	9200	0
151	20241031	180800	461728290	9200	9200	9200	9200	0
152	20241031	180700	461728290	9200	9200	9200	9200	1235
153	20241031	180600	461728290	9200	9200	9200	9200	0
154	20241031	180500	461728290	9200	9200	9200	9200	0
155	20241031	180400	461728290	9200	9200	9200	9200	0
156	20241031	180300	461728290	9200	9200	9200	9200	0
157	20241031	180200	461728290	9200	9200	9200	9200	0
158	20241031	180100	461728290	9200	9200	9200	9200	0
159	20241031	180000	461728290	9200	9200	9200	9200	0
160	20241031	175900	461728290	9200	9200	9200	9200	0
161	20241031	175800	461728290	9200	9200	9200	9200	0
162	20241031	175700	461728290	9200	9200	9200	9200	0
163	20241031	175600	461728290	9200	9200	9200	9200	0
164	20241031	175500	461728290	9200	9200	9200	9200	0
165	20241031	175400	461728290	9200	9200	9200	9200	0
166	20241031	175300	461728290	9200	9200	9200	9200	0
167	20241031	175200	461728290	9200	9200	9200	9200	0
168	20241031	175100	461728290	9200	9200	9200	9200	0
169	20241031	175000	461728290	9200	9200	9200	9200	0
170	20241031	174900	461728290	9200	9200	9200	9200	0
171	20241031	174800	461728290	9200	9200	9200	9200	0
172	20241031	174700	461728290	9200	9200	9200	9200	0
173	20241031	174600	461728290	9200	9200	9200	9200	0
174	20241031	174500	461728290	9200	9200	9200	9200	0
175	20241031	174400	461728290	9200	9200	9200	9200	0
176	20241031	174300	461728290	9200	9200	9200	9200	0
177	20241031	174200	461728290	9200	9200	9200	9200	0
178	20241031	174100	461728290	9200	9200	9200	9200	0
179	20241031	174000	461728290	9200	9200	9200	9200	0
180	20241031	173900	461728290	9200	9200	9200	9200	0
181	20241031	173800	461728290	9200	9200	9200	9200	0
182	20241031	173700	461728290	9200	9200	9200	9200	1235
183	20241031	173600	461728290	9200	9200	9200	9200	0
184	20241031	173500	461728290	9200	9200	9200	9200	0
185	20241031	173400	461728290	9200	9200	9200	9200	0
186	20241031	173300	461728290	9200	9200	9200	9200	0
187	20241031	173200	461728290	9200	9200	9200	9200	0
188	20241031	173100	461728290	9200	9200	9200	9200	0
189	20241031	173000	461728290	9200	9200	9200	9200	0
190	20241031	172900	461728290	9200	9200	9200	9200	0
191	20241031	172800	461728290	9200	9200	9200	9200	0
192	20241031	172700	461728290	9200	9200	9200	9200	0
193	20241031	172600	461728290	9200	9200	9200	9200	0
194	20241031	172500	461728290	9200	9200	9200	9200	0
195	20241031	172400	461728290	9200	9200	9200	9200	0
196	20241031	172300	461728290	9200	9200	9200	9200	0
197	20241031	172200	461728290	9200	9200	9200	9200	0
198	20241031	172100	461728290	9200	9200	9200	9200	0
199	20241031	172000	461728290	9200	9200	9200	9200	0
200	20241031	171900	461728290	9200	9200	9200	9200	0
201	20241031	171800	461728290	9200	9200	9200	9200	0
202	20241031	171700	461728290	9200	9200	9200	9200	0
203	20241031	171600	461728290	9200	9200	9200	9200	0
204	20241031	171500	461728290	9200	9200	9200	9200	0
205	20241031	171400	461728290	9200	9200	9200	9200	0
206	20241031	171300	461728290	9200	9200	9200	9200	0
207	20241031	171200	461728290	9200	9200	9200	9200	0
208	20241031	171100	461728290	9200	9200	9200	9200	0
209	20241031	171000	461728290	9200	9200	9200	9200	0
210	20241031	170900	461728290	9200	9200	9200	9200	0
211	20241031	170800	461728290	9200	9200	9200	9200	0
212	20241031	170700	461728290	9200	9200	9200	9200	1235
213	20241031	170600	461728290	9200	9200	9200	9200	0
214	20241031	170500	461728290	9200	9200	9200	9200	0
215	20241031	170400	461728290	9200	9200	9200	9200	0
216	20241031	170300	461728290	9200	9200	9200	9200	0
217	20241031	170200	461728290	9200	9200	9200	9200	0
218	20241031	170100	461728290	9200	9200	9200	9200	0
219	20241031	170000	461728290	9200	9200	9200	9200	0
220	20241031	165900	461728290	9200	9200	9200	9200	0
221	20241031	165800	461728290	9200	9200	9200	9200	0
222	20241031	165700	461728290	9200	9200	9200	9200	0
223	20241031	165600	461728290	9200	9200	9200	9200	0
224	20241031	165500	461728290	9200	9200	9200	9200	0
225	20241031	165400	461728290	9200	9200	9200	9200	0
226	20241031	165300	461728290	9200	9200	9200	9200	0
227	20241031	165200	461728290	9200	9200	9200	9200	0
228	20241031	165100	461728290	9200	9200	9200	9200	0
229	20241031	165000	461728290	9200	9200	9200	9200	0
230	20241031	164900	461728290	9200	9200	9200	9200	0
231	20241031	164800	461728290	9200	9200	9200	9200	0
232	20241031	164700	461728290	9200	9200	9200	9200	0
233	20241031	164600	461728290	9200	9200	9200	9200	0
234	20241031	164500	461728290	9200	9200	9200	9200	0
235	20241031	164400	461728290	9200	9200	9200	9200	0
236	20241031	164300	461728290	9200	9200	9200	9200	0
237	20241031	164200	461728290	9200	9200	9200	9200	0
238	20241031	164100	461728290	9200	9200	9200	9200	0
239	20241031	164000	461728290	9200	9200	9200	9200	0
240	20241031	163900	461728290	9200	9200	9200	9200	0
241	20241031	163800	461728290	9200	9200	9200	9200	0
242	20241031	163700	461728290	9200	9200	9200	9200	1235
243	20241031	163600	461728290	9200	9200	9200	9200	0
244	20241031	163500	461728290	9200	9200	9200	9200	0
245	20241031	163400	461728290	9200	9200	9200	9200	0
246	20241031	163300	461728290	9200	9200	9200	9200	0
247	20241031	163200	461728290	9200	9200	9200	9200	0
248	20241031	163100	461728290	9200	9200	9200	9200	0
249	20241031	163000	461728290	9200	9200	9200	9200	0
250	20241031	162900	461728290	9200	9200	9200	9200	0
251	20241031	162800	461728290	9200	9200	9200	9200	0
252	20241031	162700	461728290	9200	9200	9200	9200	0
253	20241031	162600	461728290	9200	9200	9200	9200	0
254	20241031	162500	461728290	9200	9200	9200	9200	0
255	20241031	162400	461728290	9200	9200	9200	9200	0
256	20241031	162300	461728290	9200	9200	9200	9200	0
257	20241031	162200	461728290	9200	9200	9200	9200	0
258	20241031	162100	461728290	9200	9200	9200	9200	0
259	20241031	162000	461728290	9200	9200	9200	9200	0
260	20241031	161900	461728290	9200	9200	9200	9200	0
261	20241031	161800	461728290	9200	9200	9200	9200	0
262	20241031	161700	461728290	9200	9200	9200	9200	0
263	20241031	161600	461728290	9200	9200	9200	9200	0
264	20241031	161500	461728290	9200	9200	9200	9200	0
265	20241031	161400	461728290	9200	9200	9200	9200	0
266	20241031	161300	461728290	9200	9200	9200	9200	0
267	20241031	161200	461728290	9200	9200	9200	9200	0
268	20241031	161100	461728290	9200	9200	9200	9200	0
269	20241031	161000	461728290	9200	9200	9200	9200	0
270	20241031	160900	461728290	9200	9200	9200	9200	0
271	20241031	160800	461728290	9200	9200	9200	9200	0
272	20241031	160700	461728290	9200	9200	9200	9200	1235
273	20241031	160600	461728290	9200	9200	9200	9200	0
274	20241031	160500	461728290	9200	9200	9200	9200	0
275	20241031	160400	461728290	9200	9200	9200	9200	0
276	20241031	160300	461728290	9200	9200	9200	9200	0
277	20241031	160200	461728290	9200	9200	9200	9200	0
278	20241031	160100	461728290	9200	9200	9200	9200	0
279	20241031	160000	461728290	9200	9200	9200	9200	0
280	20241031	155900	461728290	9200	9200	9200	9200	0
281	20241031	155800	461728290	9200	9200	9200	9200	0
282	20241031	155700	461728290	9200	9200	9200	9200	0
283	20241031	155600	461728290	9200	9200	9200	9200	0
284	20241031	155500	461728290	9200	9200	9200	9200	0
285	20241031	155400	461728290	9200	9200	9200	9200	0
286	20241031	155300	461728290	9200	9200	9200	9200	0
287	20241031	155200	461728290	9200	9200	9200	9200	0
288	20241031	155100	461728290	9200	9200	9200	9200	0
289	20241031	155000	461728290	9200	9200	9200	9200	0
290	20241031	154900	461728290	9200	9200	9200	9200	0
291	20241031	154800	461728290	9200	9200	9200	9200	0
292	20241031	154700	461728290	9200	9200	9200	9200	0
293	20241031	154600	461728290	9200	9200	9200	9200	0
294	20241031	154500	461728290	9200	9200	9200	9200	0
295	20241031	154400	461728290	9200	9200	9200	9200	0
296	20241031	154300	461728290	9200	9200	9200	9200	0
297	20241031	154200	461728290	9200	9200	9200	9200	0
298	20241031	154100	461728290	9200	9200	9200	9200	0
299	20241031	154000	461728290	9200	9200	9200	9200	0
300	20241031	153900	461728290	9200	9200	9200	9200	0
301	20241031	153800	461728290	9200	9200	9200	9200	0
302	20241031	153700	461728290	9200	9200	9200	9200	1235
303	20241031	153600	461728290	9200	9200	9200	9200	0
304	20241031	153500	461728290	9200	9200	9200	9200	0
305	20241031	153400	461728290	9200	9200	9200	9200	0
306	20241031	153300	461728290	9200	9200	9200	9200	0
307	20241031	153200	461728290	9200	9200	9200	9200	0
308	20241031	153100	461728290	9200	9200	9200	9200	0
309	20241031	153000	461728290	9200	9200	9200	9200	1235
310	20241031	152900	450366290	9240	9240	9240	9240	0
311	20241031	152800	450366290	9240	9240	9240	9240	0
312	20241031	152700	450366290	9240	9240	9240	9240	0
313	20241031	152600	450366290	9240	9240	9240	9240	0
314	20241031	152500	450366290	9240	9240	9240	9240	0
315	20241031	152400	450366290	9240	9240	9240	9240	0
316	20241031	152300	450366290	9240	9240	9240	9240	0
317	20241031	152200	450366290	9240	9240	9240	9240	0
318	20241031	152100	450366290	9240	9240	9240	9240	0
319	20241031	152000	450366290	9240	9240	9240	9240	0
320	20241031	151900	450366290	9240	9210	9240	9210	2
321	20241031	151800	450347840	9250	9250	9250	9250	100
322	20241031	151700	449422840	9210	9210	9210	9210	500
323	20241031	151600	444817840	9260	9260	9260	9260	30
324	20241031	151500	444540040	9260	9260	9260	9260	34
325	20241031	151400	444225200	9260	9260	9260	9260	0
326	20241031	151300	444225200	9260	9240	9260	9240	407
327	20241031	151200	440457890	9230	9230	9230	9230	293
328	20241031	151100	437753500	9230	9230	9230	9230	0
329	20241031	151000	437753500	9230	9230	9230	9230	0
330	20241031	150900	437753500	9230	9230	9230	9230	0
331	20241031	150800	437753500	9230	9210	9230	9210	600
332	20241031	150700	432223200	9200	9200	9200	9200	137
333	20241031	150600	430962800	9190	9190	9190	9190	0
334	20241031	150500	430962800	9190	9190	9190	9190	117
335	20241031	150400	429887570	9180	9180	9180	9180	109
336	20241031	150300	428886950	9190	9190	9190	9190	0
337	20241031	150200	428886950	9190	9190	9190	9190	0
338	20241031	150100	428886950	9190	9180	9190	9180	4
339	20241031	150000	428850220	9180	9180	9180	9180	1
340	20241031	145900	428841040	9170	9170	9170	9170	0
341	20241031	145800	428841040	9170	9170	9170	9170	0
342	20241031	145700	428841040	9170	9170	9170	9170	0
343	20241031	145600	428841040	9170	9170	9170	9170	19
344	20241031	145500	428666810	9170	9170	9170	9170	0
345	20241031	145400	428666810	9170	9170	9170	9170	0
346	20241031	145300	428666810	9170	9170	9170	9170	0
347	20241031	145200	428666810	9170	9170	9170	9170	0
348	20241031	145100	428666810	9170	9190	9190	9170	560
349	20241031	145000	423526660	9200	9200	9200	9200	0
350	20241031	144900	423526660	9200	9200	9200	9200	0
351	20241031	144800	423526660	9200	9200	9200	9200	0
352	20241031	144700	423526660	9200	9200	9200	9200	0
353	20241031	144600	423526660	9200	9200	9200	9200	0
354	20241031	144500	423526660	9200	9200	9200	9200	0
355	20241031	144400	423526660	9200	9200	9200	9200	0
356	20241031	144300	423526660	9200	9200	9200	9200	0
357	20241031	144200	423526660	9200	9200	9200	9200	0
358	20241031	144100	423526660	9200	9200	9200	9200	20
359	20241031	144000	423342660	9190	9190	9190	9190	100
360	20241031	143900	422423660	9180	9180	9180	9180	0
361	20241031	143800	422423660	9180	9180	9180	9180	6
362	20241031	143700	422368580	9190	9190	9190	9190	9
363	20241031	143600	422285870	9180	9180	9180	9180	0
364	20241031	143500	422285870	9180	9180	9180	9180	0
365	20241031	143400	422285870	9180	9180	9180	9180	1
366	20241031	143300	422276690	9180	9180	9180	9180	0
367	20241031	143200	422276690	9180	9180	9180	9180	0
368	20241031	143100	422276690	9180	9180	9180	9180	0
369	20241031	143000	422276690	9180	9180	9180	9180	236
370	20241031	142900	420110210	9180	9180	9180	9180	0
371	20241031	142800	420110210	9180	9180	9180	9180	0
372	20241031	142700	420110210	9180	9180	9180	9180	0
373	20241031	142600	420110210	9180	9180	9180	9180	0
374	20241031	142500	420110210	9180	9180	9180	9180	0
375	20241031	142400	420110210	9180	9180	9180	9180	1
376	20241031	142300	420101030	9180	9180	9180	9180	0
377	20241031	142200	420101030	9180	9180	9180	9180	0
378	20241031	142100	420101030	9180	9180	9180	9180	0
379	20241031	142000	420101030	9180	9180	9180	9180	0
380	20241031	141900	420101030	9180	9180	9180	9180	0
381	20241031	141800	420101030	9180	9180	9180	9180	26
382	20241031	141700	419862350	9190	9190	9190	9190	0
383	20241031	141600	419862350	9190	9190	9190	9190	11
384	20241031	141500	419761260	9190	9190	9190	9190	0
385	20241031	141400	419761260	9190	9190	9190	9190	0
386	20241031	141300	419761260	9190	9190	9190	9190	0
387	20241031	141200	419761260	9190	9190	9190	9190	0
388	20241031	141100	419761260	9190	9190	9190	9190	10
389	20241031	141000	419669360	9200	9200	9200	9200	0
390	20241031	140900	419669360	9200	9210	9210	9200	1044
391	20241031	140800	410062460	9220	9230	9230	9220	677
392	20241031	140700	403819840	9230	9230	9230	9230	0
393	20241031	140600	403819840	9230	9230	9230	9230	0
394	20241031	140500	403819840	9230	9230	9230	9230	0
395	20241031	140400	403819840	9230	9230	9230	9230	0
396	20241031	140300	403819840	9230	9230	9230	9230	0
397	20241031	140200	403819840	9230	9230	9230	9230	14
398	20241031	140100	403690620	9230	9230	9230	9230	0
399	20241031	140000	403690620	9230	9230	9230	9230	1
400	20241031	135900	403681390	9230	9230	9230	9230	0
401	20241031	135800	403681390	9230	9230	9230	9230	0
402	20241031	135700	403681390	9230	9230	9230	9230	0
403	20241031	135600	403681390	9230	9230	9230	9230	0
404	20241031	135500	403681390	9230	9230	9230	9230	312
405	20241031	135400	400801630	9230	9230	9230	9230	0
406	20241031	135300	400801630	9230	9230	9230	9230	200
407	20241031	135200	398955630	9240	9240	9240	9240	0
408	20241031	135100	398955630	9240	9240	9240	9240	0
409	20241031	135000	398955630	9240	9240	9240	9240	0
410	20241031	134900	398955630	9240	9240	9240	9240	11
411	20241031	134800	398853990	9230	9230	9230	9230	188
412	20241031	134700	397118750	9230	9230	9230	9230	255
413	20241031	134600	394765100	9230	9230	9230	9230	0
414	20241031	134500	394765100	9230	9230	9230	9230	0
415	20241031	134400	394765100	9230	9230	9230	9230	3
416	20241031	134300	394737410	9240	9240	9240	9240	1
417	20241031	134200	394728170	9240	9240	9240	9240	10
418	20241031	134100	394635770	9230	9230	9230	9230	100
419	20241031	134000	393712770	9230	9230	9230	9230	49
420	20241031	133900	393260500	9230	9230	9230	9230	40
421	20241031	133800	392891300	9250	9250	9250	9250	0
422	20241031	133700	392891300	9250	9250	9250	9250	0
423	20241031	133600	392891300	9250	9250	9250	9250	0
424	20241031	133500	392891300	9250	9250	9250	9250	0
425	20241031	133400	392891300	9250	9250	9250	9250	0
426	20241031	133300	392891300	9250	9230	9250	9200	476
427	20241031	133200	388507920	9250	9250	9250	9250	0
428	20241031	133100	388507920	9250	9250	9250	9250	0
429	20241031	133000	388507920	9250	9240	9250	9240	2
430	20241031	132900	388489430	9240	9240	9240	9240	0
431	20241031	132800	388489430	9240	9240	9240	9240	0
432	20241031	132700	388489430	9240	9240	9240	9240	36
433	20241031	132600	388156790	9250	9250	9250	9250	0
434	20241031	132500	388156790	9250	9250	9250	9250	0
435	20241031	132400	388156790	9250	9250	9250	9250	0
436	20241031	132300	388156790	9250	9250	9250	9250	50
437	20241031	132200	387694290	9250	9250	9250	9250	0
438	20241031	132100	387694290	9250	9250	9250	9250	0
439	20241031	132000	387694290	9250	9250	9250	9250	0
440	20241031	131900	387694290	9250	9250	9250	9250	0
441	20241031	131800	387694290	9250	9250	9250	9250	0
442	20241031	131700	387694290	9250	9250	9250	9250	1
443	20241031	131600	387685040	9260	9260	9260	9260	0
444	20241031	131500	387685040	9260	9260	9260	9260	0
445	20241031	131400	387685040	9260	9260	9260	9260	0
446	20241031	131300	387685040	9260	9260	9260	9260	0
447	20241031	131200	387685040	9260	9260	9260	9260	0
448	20241031	131100	387685040	9260	9260	9260	9260	0
449	20241031	131000	387685040	9260	9260	9260	9260	0
450	20241031	130900	387685040	9260	9260	9260	9260	0
451	20241031	130800	387685040	9260	9260	9260	9260	80
452	20241031	130700	386944240	9300	9300	9300	9300	0
453	20241031	130600	386944240	9300	9300	9300	9300	0
454	20241031	130500	386944240	9300	9300	9300	9300	25
455	20241031	130400	386711740	9300	9300	9300	9300	371
456	20241031	130300	383261440	9300	9260	9300	9260	104
457	20241031	130200	382298250	9260	9300	9300	9260	1046
458	20241031	130100	372570490	9320	9320	9320	9320	20
459	20241031	130000	372384090	9320	9320	9320	9320	47
460	20241031	125900	371946050	9320	9320	9320	9320	190
461	20241031	125800	370175250	9300	9330	9330	9300	170
462	20241031	125700	368591160	9300	9300	9300	9300	1
463	20241031	125600	368581860	9300	9330	9330	9300	179
464	20241031	125500	366914160	9300	9300	9300	9300	0
465	20241031	125400	366914160	9300	9300	9300	9300	31
466	20241031	125300	366625860	9300	9300	9300	9300	0
467	20241031	125200	366625860	9300	9300	9300	9300	0
468	20241031	125100	366625860	9300	9300	9300	9300	166
469	20241031	125000	365082060	9300	9300	9300	9300	125
470	20241031	124900	363919560	9300	9300	9300	9300	0
471	20241031	124800	363919560	9300	9300	9300	9300	0
472	20241031	124700	363919560	9300	9300	9300	9300	181
473	20241031	124600	362236260	9250	9250	9250	9250	0
474	20241031	124500	362236260	9250	9250	9250	9250	40
475	20241031	124400	361866260	9280	9250	9280	9250	1711
476	20241031	124300	346008490	9250	9230	9250	9230	375
477	20241031	124200	342540140	9220	9220	9220	9220	0
478	20241031	124100	342540140	9220	9220	9220	9220	0
479	20241031	124000	342540140	9220	9210	9220	9210	434
480	20241031	123900	338540500	9210	9210	9210	9210	0
481	20241031	123800	338540500	9210	9200	9210	9200	169
482	20241031	123700	336984300	9200	9200	9200	9200	36
483	20241031	123600	336653100	9200	9200	9200	9200	0
484	20241031	123500	336653100	9200	9200	9200	9200	0
485	20241031	123400	336653100	9200	9200	9200	9200	0
486	20241031	123300	336653100	9200	9190	9200	9190	357
487	20241031	123200	333368750	9190	9190	9190	9190	0
488	20241031	123100	333368750	9190	9190	9190	9190	0
489	20241031	123000	333368750	9190	9190	9190	9190	0
490	20241031	122900	333368750	9190	9190	9190	9190	0
491	20241031	122800	333368750	9190	9190	9190	9190	0
492	20241031	122700	333368750	9190	9190	9190	9190	0
493	20241031	122600	333368750	9190	9190	9190	9190	0
494	20241031	122500	333368750	9190	9190	9190	9190	0
495	20241031	122400	333368750	9190	9190	9190	9190	0
496	20241031	122300	333368750	9190	9190	9190	9190	3
497	20241031	122200	333341180	9190	9190	9190	9190	100
498	20241031	122100	332422180	9200	9200	9200	9200	0
499	20241031	122000	332422180	9200	9200	9200	9200	1
500	20241031	121900	332412980	9190	9190	9190	9190	0
501	20241031	121800	332412980	9190	9190	9190	9190	4
502	20241031	121700	332376220	9210	9210	9210	9210	0
503	20241031	121600	332376220	9210	9210	9210	9210	0
504	20241031	121500	332376220	9210	9210	9210	9210	0
505	20241031	121400	332376220	9210	9210	9210	9210	0
506	20241031	121300	332376220	9210	9210	9210	9210	0
507	20241031	121200	332376220	9210	9210	9210	9210	0
508	20241031	121100	332376220	9210	9210	9210	9210	0
509	20241031	121000	332376220	9210	9210	9210	9210	0
510	20241031	120900	332376220	9210	9190	9210	9190	311
511	20241031	120800	329511930	9180	9180	9180	9180	0
512	20241031	120700	329511930	9180	9180	9180	9180	0
513	20241031	120600	329511930	9180	9180	9180	9180	0
514	20241031	120500	329511930	9180	9180	9180	9180	0
515	20241031	120400	329511930	9180	9180	9180	9180	0
516	20241031	120300	329511930	9180	9180	9180	9180	0
517	20241031	120200	329511930	9180	9180	9180	9180	0
518	20241031	120100	329511930	9180	9180	9180	9180	30
519	20241031	120000	329236530	9180	9180	9180	9180	0
520	20241031	115900	329236530	9180	9180	9180	9180	0
521	20241031	115800	329236530	9180	9180	9220	9180	4
522	20241031	115700	329199770	9180	9180	9180	9180	0
523	20241031	115600	329199770	9180	9180	9180	9180	0
524	20241031	115500	329199770	9180	9180	9180	9180	1
525	20241031	115400	329190590	9190	9180	9190	9180	510
526	20241031	115300	324503790	9170	9170	9170	9170	355
527	20241031	115200	321248440	9170	9170	9170	9170	22
528	20241031	115100	321046700	9170	9170	9170	9170	0
529	20241031	115000	321046700	9170	9180	9180	9170	541
530	20241031	114900	316083690	9200	9200	9200	9200	50
531	20241031	114800	315623690	9200	9200	9200	9200	0
532	20241031	114700	315623690	9200	9200	9200	9200	0
533	20241031	114600	315623690	9200	9200	9200	9200	0
534	20241031	114500	315623690	9200	9200	9200	9200	293
535	20241031	114400	312928090	9200	9200	9200	9200	0
536	20241031	114300	312928090	9200	9200	9200	9200	102
537	20241031	114200	311989690	9200	9200	9200	9200	526
538	20241031	114100	307150490	9250	9250	9250	9250	0
539	20241031	114000	307150490	9250	9250	9250	9250	1
540	20241031	113900	307141240	9250	9250	9250	9250	0
541	20241031	113800	307141240	9250	9250	9250	9250	0
542	20241031	113700	307141240	9250	9250	9250	9250	0
543	20241031	113600	307141240	9250	9250	9250	9250	1
544	20241031	113500	307131990	9210	9240	9240	9210	1090
545	20241031	113400	297060750	9270	9270	9270	9270	5
546	20241031	113300	297014400	9310	9270	9310	9270	1621
547	20241031	113200	281950470	9280	9280	9280	9280	0
548	20241031	113100	281950470	9280	9280	9280	9280	0
549	20241031	113000	281950470	9280	9280	9280	9280	10
550	20241031	112900	281857670	9290	9290	9290	9290	4
551	20241031	112800	281820510	9290	9280	9290	9200	3517
552	20241031	112700	249319110	9280	9280	9280	9280	31
553	20241031	112600	249031430	9300	9300	9300	9300	50
554	20241031	112500	248566430	9300	9300	9300	9300	31
555	20241031	112400	248278130	9300	9310	9310	9300	106
556	20241031	112300	247291770	9320	9310	9380	9310	483
557	20241031	112200	242772440	9320	9340	9340	9320	342
558	20241031	112100	239584670	9340	9350	9380	9340	1771
559	20241031	112000	222999930	9310	9350	9430	9310	2073
560	20241031	111900	203480830	9350	9280	9350	9280	2377
561	20241031	111800	181262580	9280	9280	9280	9280	210
562	20241031	111700	179313780	9280	9280	9280	9280	317
563	20241031	111600	176372020	9280	9320	9340	9280	190
564	20241031	111500	174599860	9320	9320	9320	9310	967
565	20241031	111400	165587640	9310	9290	9310	9290	1100
566	20241031	111300	155352640	9280	9250	9290	9250	1187
567	20241031	111200	144336680	9250	9230	9250	9230	103
568	20241031	111100	143384850	9210	9180	9210	9180	676
569	20241031	111000	137168140	9170	9170	9170	9170	0
570	20241031	110900	137168140	9170	9180	9180	9170	126
571	20241031	110800	136012510	9190	9190	9190	9190	0
572	20241031	110700	136012510	9190	9190	9190	9190	1
573	20241031	110600	136003320	9210	9130	9210	9130	1564
574	20241031	110500	121665520	9090	9130	9130	9090	64
575	20241031	110400	121081280	9130	9130	9130	9130	1
576	20241031	110300	121072150	9100	9100	9100	9100	1
577	20241031	110200	121063050	9130	9130	9130	9130	130
578	20241031	110100	119876150	9120	9100	9120	9100	31
579	20241031	110000	119593890	9030	9030	9030	9030	0
580	20241031	105900	119593890	9030	9030	9030	9030	0
581	20241031	105800	119593890	9030	9030	9030	9030	0
582	20241031	105700	119593890	9030	9060	9060	9030	11
583	20241031	105600	119494500	9120	9100	9120	9100	232
584	20241031	105500	117383280	9090	9090	9090	9090	85
585	20241031	105400	116610630	9100	9100	9100	9100	0
586	20241031	105300	116610630	9100	9100	9100	9100	0
587	20241031	105200	116610630	9100	9030	9100	9030	529
588	20241031	105100	111828960	9030	9030	9030	9030	0
589	20241031	105000	111828960	9030	9030	9030	9030	0
590	20241031	104900	111828960	9030	9030	9030	9030	0
591	20241031	104800	111828960	9030	9030	9030	9030	80
592	20241031	104700	111106560	9040	8960	9040	8960	1004
593	20241031	104600	102079910	8960	8960	8960	8960	1049
594	20241031	104500	92680870	8970	8970	8970	8970	0
595	20241031	104400	92680870	8970	8970	8970	8970	0
596	20241031	104300	92680870	8970	8930	8970	8930	385
597	20241031	104200	89234420	8910	8910	8910	8910	12
598	20241031	104100	89127500	8910	8910	8910	8910	100
599	20241031	104000	88236500	8880	8880	8880	8880	0
600	20241031	103900	88236500	8880	8880	8880	8880	0
601	20241031	103800	88236500	8880	8880	8880	8880	101
602	20241031	103700	87339620	8890	8900	8900	8890	15
603	20241031	103600	87206170	8910	8910	8910	8910	0
604	20241031	103500	87206170	8910	8910	8910	8910	0
605	20241031	103400	87206170	8910	8900	8910	8900	400
606	20241031	103300	83643600	8900	8900	8900	8900	7
607	20241031	103200	83581300	8890	8890	8890	8890	0
608	20241031	103100	83581300	8890	8890	8890	8890	272
609	20241031	103000	81163220	8870	8870	8870	8870	18
610	20241031	102900	81003560	8870	8870	8870	8870	10
611	20241031	102800	80914860	8870	8870	8870	8870	0
612	20241031	102700	80914860	8870	8870	8870	8870	0
613	20241031	102600	80914860	8870	8870	8870	8870	1
614	20241031	102500	80905990	8870	8870	8870	8870	100
615	20241031	102400	80018990	8870	8870	8870	8870	7
616	20241031	102300	79956900	8870	8870	8870	8870	4
617	20241031	102200	79921420	8870	8870	8870	8870	0
618	20241031	102100	79921420	8870	8870	8870	8870	1
619	20241031	102000	79912550	8870	8870	8870	8870	0
620	20241031	101900	79912550	8870	8870	8870	8870	0
621	20241031	101800	79912550	8870	8870	8870	8870	0
622	20241031	101700	79912550	8870	8830	8870	8830	2
623	20241031	101600	79894850	8830	8830	8830	8820	23
624	20241031	101500	79691960	8830	8830	8830	8830	50
625	20241031	101400	79250460	8890	8840	8890	8830	222
626	20241031	101300	77289030	8850	8860	8860	8850	3
627	20241031	101200	77262470	8850	8860	8860	8850	54
628	20241031	101100	76784560	8850	8860	8860	8850	41
629	20241031	101000	76421700	8850	8860	8860	8850	571
630	20241031	100900	71368290	8870	8870	8870	8870	1
631	20241031	100800	71359420	8890	8890	8890	8890	24
632	20241031	100700	71146060	8890	8870	8890	8860	373
633	20241031	100600	67841180	8870	8870	8870	8870	220
634	20241031	100500	65889780	8890	8890	8890	8870	263
635	20241031	100400	63556160	8880	8880	8880	8880	130
636	20241031	100300	62401760	8890	8890	8890	8890	0
637	20241031	100200	62401760	8890	8890	8890	8890	0
638	20241031	100100	62401760	8890	8880	8890	8880	11
639	20241031	100000	62303980	8880	8880	8880	8880	0
640	20241031	095900	62303980	8880	8870	8880	8870	171
641	20241031	095800	60787200	8870	8880	8880	8870	4
642	20241031	095700	60751710	8870	8900	8900	8870	17
643	20241031	095600	60600860	8910	8910	8910	8910	1
644	20241031	095500	60591950	8870	8880	8880	8870	220
645	20241031	095400	58640370	8880	8880	8880	8880	0
646	20241031	095300	58640370	8880	8880	8880	8880	200
647	20241031	095200	56864370	8870	8870	8870	8870	0
648	20241031	095100	56864370	8870	8870	8870	8870	1
649	20241031	095000	56855500	8860	8870	8870	8860	202
650	20241031	094900	55065770	8880	8890	8890	8880	3
651	20241031	094800	55039120	8870	8870	8870	8870	0
652	20241031	094700	55039120	8870	8870	8870	8870	10
653	20241031	094600	54950420	8880	8880	8880	8880	0
654	20241031	094500	54950420	8880	8900	8900	8880	3
655	20241031	094400	54923750	8900	8900	8900	8900	0
656	20241031	094300	54923750	8900	8900	8900	8900	80
657	20241031	094200	54211750	8840	8840	8840	8840	43
658	20241031	094100	53831630	8910	8860	8910	8850	15
659	20241031	094000	53698700	8860	8860	8860	8860	31
660	20241031	093900	53424040	8860	8860	8860	8860	0
661	20241031	093800	53424040	8860	8860	8860	8860	1
662	20241031	093700	53415180	8800	8870	8870	8800	51
663	20241031	093600	52966310	8800	8810	8810	8800	97
664	20241031	093500	52112540	8810	8820	8820	8800	181
665	20241031	093400	50518730	8820	8860	8910	8820	42
666	20241031	093300	50148160	8820	8820	8820	8820	11
667	20241031	093200	50051140	8800	8800	8800	8800	115
668	20241031	093100	49039140	8800	8850	8850	8800	1752
669	20241031	093000	33600640	8860	8860	8860	8860	1
670	20241031	092900	33591780	8860	8870	8870	8850	14
671	20241031	092800	33467740	8840	8880	8880	8840	1329
672	20241031	092700	21703530	8910	8910	8910	8910	0
673	20241031	092600	21703530	8910	8910	8910	8910	12
674	20241031	092500	21596610	8910	8910	8910	8910	0
675	20241031	092400	21596610	8910	8870	8910	8870	51
676	20241031	092300	21144200	8870	8910	8910	8870	945
677	20241031	092200	12740580	8910	8910	8910	8910	0
678	20241031	092100	12740580	8910	8910	8910	8910	10
679	20241031	092000	12651480	8920	8920	8920	8920	25
680	20241031	091900	12428480	8910	8910	8910	8910	0
681	20241031	091800	12428480	8910	8910	8910	8910	0
682	20241031	091700	12428480	8910	8910	8910	8910	1
683	20241031	091600	12419570	8910	8910	8910	8910	0
684	20241031	091500	12419570	8910	8910	8910	8910	1
685	20241031	091400	12410660	8920	8920	8920	8920	0
686	20241031	091300	12410660	8920	8910	8920	8910	10
687	20241031	091200	12321540	8860	8860	8860	8860	69
688	20241031	091100	11710200	8860	8850	8860	8840	213
689	20241031	091000	9826560	8840	8860	8860	8840	334
690	20241031	090900	6870410	8880	8910	8910	8880	457
691	20241031	090800	2802330	8900	8910	8910	8900	77
692	20241031	090700	2116720	8980	8980	8980	8980	4
693	20241031	090600	2080800	8970	8980	8980	8970	21
694	20241031	090500	1892420	8950	8980	8980	8950	57
695	20241031	090400	1381700	8960	8960	8960	8960	15
696	20241031	090300	1247300	9040	9040	9040	9040	0
697	20241031	090200	1247300	9040	9040	9040	9040	1
698	20241031	090100	1238260	9020	9030	9030	9020	12
699	20241031	090000	1130000	9040	9040	9040	9040	125