KissMeData/199800/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	204100	1509864500	56600	56600	56600	56600	247
3	20241031	204000	1509864500	56600	56600	56600	56600	0
4	20241031	203900	1509864500	56600	56600	56600	56600	0
5	20241031	203800	1509864500	56600	56600	56600	56600	0
6	20241031	203700	1509864500	56600	56600	56600	56600	0
7	20241031	203600	1509864500	56600	56600	56600	56600	0
8	20241031	203500	1509864500	56600	56600	56600	56600	0
9	20241031	203400	1509864500	56600	56600	56600	56600	0
10	20241031	203300	1509864500	56600	56600	56600	56600	0
11	20241031	203200	1509864500	56600	56600	56600	56600	0
12	20241031	203100	1509864500	56600	56600	56600	56600	0
13	20241031	203000	1509864500	56600	56600	56600	56600	0
14	20241031	202900	1509864500	56600	56600	56600	56600	0
15	20241031	202800	1509864500	56600	56600	56600	56600	0
16	20241031	202700	1509864500	56600	56600	56600	56600	0
17	20241031	202600	1509864500	56600	56600	56600	56600	0
18	20241031	202500	1509864500	56600	56600	56600	56600	0
19	20241031	202400	1509864500	56600	56600	56600	56600	0
20	20241031	202300	1509864500	56600	56600	56600	56600	0
21	20241031	202200	1509864500	56600	56600	56600	56600	0
22	20241031	202100	1509864500	56600	56600	56600	56600	0
23	20241031	202000	1509864500	56600	56600	56600	56600	0
24	20241031	201900	1509864500	56600	56600	56600	56600	0
25	20241031	201800	1509864500	56600	56600	56600	56600	0
26	20241031	201700	1509864500	56600	56600	56600	56600	0
27	20241031	201600	1509864500	56600	56600	56600	56600	0
28	20241031	201500	1509864500	56600	56600	56600	56600	0
29	20241031	201400	1509864500	56600	56600	56600	56600	0
30	20241031	201300	1509864500	56600	56600	56600	56600	0
31	20241031	201200	1509864500	56600	56600	56600	56600	0
32	20241031	201100	1509864500	56600	56600	56600	56600	247
33	20241031	201000	1509864500	56600	56600	56600	56600	0
34	20241031	200900	1509864500	56600	56600	56600	56600	0
35	20241031	200800	1509864500	56600	56600	56600	56600	0
36	20241031	200700	1509864500	56600	56600	56600	56600	0
37	20241031	200600	1509864500	56600	56600	56600	56600	0
38	20241031	200500	1509864500	56600	56600	56600	56600	0
39	20241031	200400	1509864500	56600	56600	56600	56600	0
40	20241031	200300	1509864500	56600	56600	56600	56600	0
41	20241031	200200	1509864500	56600	56600	56600	56600	0
42	20241031	200100	1509864500	56600	56600	56600	56600	0
43	20241031	200000	1509864500	56600	56600	56600	56600	0
44	20241031	195900	1509864500	56600	56600	56600	56600	0
45	20241031	195800	1509864500	56600	56600	56600	56600	0
46	20241031	195700	1509864500	56600	56600	56600	56600	0
47	20241031	195600	1509864500	56600	56600	56600	56600	0
48	20241031	195500	1509864500	56600	56600	56600	56600	0
49	20241031	195400	1509864500	56600	56600	56600	56600	0
50	20241031	195300	1509864500	56600	56600	56600	56600	0
51	20241031	195200	1509864500	56600	56600	56600	56600	0
52	20241031	195100	1509864500	56600	56600	56600	56600	0
53	20241031	195000	1509864500	56600	56600	56600	56600	0
54	20241031	194900	1509864500	56600	56600	56600	56600	0
55	20241031	194800	1509864500	56600	56600	56600	56600	0
56	20241031	194700	1509864500	56600	56600	56600	56600	0
57	20241031	194600	1509864500	56600	56600	56600	56600	0
58	20241031	194500	1509864500	56600	56600	56600	56600	0
59	20241031	194400	1509864500	56600	56600	56600	56600	0
60	20241031	194300	1509864500	56600	56600	56600	56600	0
61	20241031	194200	1509864500	56600	56600	56600	56600	0
62	20241031	194100	1509864500	56600	56600	56600	56600	247
63	20241031	194000	1509864500	56600	56600	56600	56600	0
64	20241031	193900	1509864500	56600	56600	56600	56600	0
65	20241031	193800	1509864500	56600	56600	56600	56600	0
66	20241031	193700	1509864500	56600	56600	56600	56600	0
67	20241031	193600	1509864500	56600	56600	56600	56600	0
68	20241031	193500	1509864500	56600	56600	56600	56600	0
69	20241031	193400	1509864500	56600	56600	56600	56600	0
70	20241031	193300	1509864500	56600	56600	56600	56600	0
71	20241031	193200	1509864500	56600	56600	56600	56600	0
72	20241031	193100	1509864500	56600	56600	56600	56600	0
73	20241031	193000	1509864500	56600	56600	56600	56600	0
74	20241031	192900	1509864500	56600	56600	56600	56600	0
75	20241031	192800	1509864500	56600	56600	56600	56600	0
76	20241031	192700	1509864500	56600	56600	56600	56600	0
77	20241031	192600	1509864500	56600	56600	56600	56600	0
78	20241031	192500	1509864500	56600	56600	56600	56600	0
79	20241031	192400	1509864500	56600	56600	56600	56600	0
80	20241031	192300	1509864500	56600	56600	56600	56600	0
81	20241031	192200	1509864500	56600	56600	56600	56600	0
82	20241031	192100	1509864500	56600	56600	56600	56600	0
83	20241031	192000	1509864500	56600	56600	56600	56600	0
84	20241031	191900	1509864500	56600	56600	56600	56600	0
85	20241031	191800	1509864500	56600	56600	56600	56600	0
86	20241031	191700	1509864500	56600	56600	56600	56600	0
87	20241031	191600	1509864500	56600	56600	56600	56600	0
88	20241031	191500	1509864500	56600	56600	56600	56600	0
89	20241031	191400	1509864500	56600	56600	56600	56600	0
90	20241031	191300	1509864500	56600	56600	56600	56600	0
91	20241031	191200	1509864500	56600	56600	56600	56600	0
92	20241031	191100	1509864500	56600	56600	56600	56600	247
93	20241031	191000	1509864500	56600	56600	56600	56600	0
94	20241031	190900	1509864500	56600	56600	56600	56600	0
95	20241031	190800	1509864500	56600	56600	56600	56600	0
96	20241031	190700	1509864500	56600	56600	56600	56600	0
97	20241031	190600	1509864500	56600	56600	56600	56600	0
98	20241031	190500	1509864500	56600	56600	56600	56600	0
99	20241031	190400	1509864500	56600	56600	56600	56600	0
100	20241031	190300	1509864500	56600	56600	56600	56600	0
101	20241031	190200	1509864500	56600	56600	56600	56600	0
102	20241031	190100	1509864500	56600	56600	56600	56600	0
103	20241031	190000	1509864500	56600	56600	56600	56600	0
104	20241031	185900	1509864500	56600	56600	56600	56600	0
105	20241031	185800	1509864500	56600	56600	56600	56600	0
106	20241031	185700	1509864500	56600	56600	56600	56600	0
107	20241031	185600	1509864500	56600	56600	56600	56600	0
108	20241031	185500	1509864500	56600	56600	56600	56600	0
109	20241031	185400	1509864500	56600	56600	56600	56600	0
110	20241031	185300	1509864500	56600	56600	56600	56600	0
111	20241031	185200	1509864500	56600	56600	56600	56600	0
112	20241031	185100	1509864500	56600	56600	56600	56600	0
113	20241031	185000	1509864500	56600	56600	56600	56600	0
114	20241031	184900	1509864500	56600	56600	56600	56600	0
115	20241031	184800	1509864500	56600	56600	56600	56600	0
116	20241031	184700	1509864500	56600	56600	56600	56600	0
117	20241031	184600	1509864500	56600	56600	56600	56600	0
118	20241031	184500	1509864500	56600	56600	56600	56600	0
119	20241031	184400	1509864500	56600	56600	56600	56600	0
120	20241031	184300	1509864500	56600	56600	56600	56600	0
121	20241031	184200	1509864500	56600	56600	56600	56600	0
122	20241031	184100	1509864500	56600	56600	56600	56600	247
123	20241031	184000	1509864500	56600	56600	56600	56600	0
124	20241031	183900	1509864500	56600	56600	56600	56600	0
125	20241031	183800	1509864500	56600	56600	56600	56600	0
126	20241031	183700	1509864500	56600	56600	56600	56600	0
127	20241031	183600	1509864500	56600	56600	56600	56600	0
128	20241031	183500	1509864500	56600	56600	56600	56600	0
129	20241031	183400	1509864500	56600	56600	56600	56600	0
130	20241031	183300	1509864500	56600	56600	56600	56600	0
131	20241031	183200	1509864500	56600	56600	56600	56600	0
132	20241031	183100	1509864500	56600	56600	56600	56600	0
133	20241031	183000	1509864500	56600	56600	56600	56600	0
134	20241031	182900	1509864500	56600	56600	56600	56600	0
135	20241031	182800	1509864500	56600	56600	56600	56600	0
136	20241031	182700	1509864500	56600	56600	56600	56600	0
137	20241031	182600	1509864500	56600	56600	56600	56600	0
138	20241031	182500	1509864500	56600	56600	56600	56600	0
139	20241031	182400	1509864500	56600	56600	56600	56600	0
140	20241031	182300	1509864500	56600	56600	56600	56600	0
141	20241031	182200	1509864500	56600	56600	56600	56600	0
142	20241031	182100	1509864500	56600	56600	56600	56600	0
143	20241031	182000	1509864500	56600	56600	56600	56600	0
144	20241031	181900	1509864500	56600	56600	56600	56600	0
145	20241031	181800	1509864500	56600	56600	56600	56600	0
146	20241031	181700	1509864500	56600	56600	56600	56600	0
147	20241031	181600	1509864500	56600	56600	56600	56600	0
148	20241031	181500	1509864500	56600	56600	56600	56600	0
149	20241031	181400	1509864500	56600	56600	56600	56600	0
150	20241031	181300	1509864500	56600	56600	56600	56600	0
151	20241031	181200	1509864500	56600	56600	56600	56600	0
152	20241031	181100	1509864500	56600	56600	56600	56600	247
153	20241031	181000	1509864500	56600	56600	56600	56600	0
154	20241031	180900	1509864500	56600	56600	56600	56600	0
155	20241031	180800	1509864500	56600	56600	56600	56600	0
156	20241031	180700	1509864500	56600	56600	56600	56600	0
157	20241031	180600	1509864500	56600	56600	56600	56600	0
158	20241031	180500	1509864500	56600	56600	56600	56600	0
159	20241031	180400	1509864500	56600	56600	56600	56600	0
160	20241031	180300	1509864500	56600	56600	56600	56600	0
161	20241031	180200	1509864500	56600	56600	56600	56600	0
162	20241031	180100	1509864500	56600	56600	56600	56600	0
163	20241031	180000	1509864500	56600	56600	56600	56600	0
164	20241031	175900	1509864500	56600	56600	56600	56600	0
165	20241031	175800	1509864500	56600	56600	56600	56600	0
166	20241031	175700	1509864500	56600	56600	56600	56600	0
167	20241031	175600	1509864500	56600	56600	56600	56600	0
168	20241031	175500	1509864500	56600	56600	56600	56600	0
169	20241031	175400	1509864500	56600	56600	56600	56600	0
170	20241031	175300	1509864500	56600	56600	56600	56600	0
171	20241031	175200	1509864500	56600	56600	56600	56600	0
172	20241031	175100	1509864500	56600	56600	56600	56600	0
173	20241031	175000	1509864500	56600	56600	56600	56600	0
174	20241031	174900	1509864500	56600	56600	56600	56600	0
175	20241031	174800	1509864500	56600	56600	56600	56600	0
176	20241031	174700	1509864500	56600	56600	56600	56600	0
177	20241031	174600	1509864500	56600	56600	56600	56600	0
178	20241031	174500	1509864500	56600	56600	56600	56600	0
179	20241031	174400	1509864500	56600	56600	56600	56600	0
180	20241031	174300	1509864500	56600	56600	56600	56600	0
181	20241031	174200	1509864500	56600	56600	56600	56600	0
182	20241031	174100	1509864500	56600	56600	56600	56600	247
183	20241031	174000	1509864500	56600	56600	56600	56600	0
184	20241031	173900	1509864500	56600	56600	56600	56600	0
185	20241031	173800	1509864500	56600	56600	56600	56600	0
186	20241031	173700	1509864500	56600	56600	56600	56600	0
187	20241031	173600	1509864500	56600	56600	56600	56600	0
188	20241031	173500	1509864500	56600	56600	56600	56600	0
189	20241031	173400	1509864500	56600	56600	56600	56600	0
190	20241031	173300	1509864500	56600	56600	56600	56600	0
191	20241031	173200	1509864500	56600	56600	56600	56600	0
192	20241031	173100	1509864500	56600	56600	56600	56600	0
193	20241031	173000	1509864500	56600	56600	56600	56600	0
194	20241031	172900	1509864500	56600	56600	56600	56600	0
195	20241031	172800	1509864500	56600	56600	56600	56600	0
196	20241031	172700	1509864500	56600	56600	56600	56600	0
197	20241031	172600	1509864500	56600	56600	56600	56600	0
198	20241031	172500	1509864500	56600	56600	56600	56600	0
199	20241031	172400	1509864500	56600	56600	56600	56600	0
200	20241031	172300	1509864500	56600	56600	56600	56600	0
201	20241031	172200	1509864500	56600	56600	56600	56600	0
202	20241031	172100	1509864500	56600	56600	56600	56600	0
203	20241031	172000	1509864500	56600	56600	56600	56600	0
204	20241031	171900	1509864500	56600	56600	56600	56600	0
205	20241031	171800	1509864500	56600	56600	56600	56600	0
206	20241031	171700	1509864500	56600	56600	56600	56600	0
207	20241031	171600	1509864500	56600	56600	56600	56600	0
208	20241031	171500	1509864500	56600	56600	56600	56600	0
209	20241031	171400	1509864500	56600	56600	56600	56600	0
210	20241031	171300	1509864500	56600	56600	56600	56600	0
211	20241031	171200	1509864500	56600	56600	56600	56600	0
212	20241031	171100	1509864500	56600	56600	56600	56600	247
213	20241031	171000	1509864500	56600	56600	56600	56600	0
214	20241031	170900	1509864500	56600	56600	56600	56600	0
215	20241031	170800	1509864500	56600	56600	56600	56600	0
216	20241031	170700	1509864500	56600	56600	56600	56600	0
217	20241031	170600	1509864500	56600	56600	56600	56600	0
218	20241031	170500	1509864500	56600	56600	56600	56600	0
219	20241031	170400	1509864500	56600	56600	56600	56600	0
220	20241031	170300	1509864500	56600	56600	56600	56600	0
221	20241031	170200	1509864500	56600	56600	56600	56600	0
222	20241031	170100	1509864500	56600	56600	56600	56600	0
223	20241031	170000	1509864500	56600	56600	56600	56600	0
224	20241031	165900	1509864500	56600	56600	56600	56600	0
225	20241031	165800	1509864500	56600	56600	56600	56600	0
226	20241031	165700	1509864500	56600	56600	56600	56600	0
227	20241031	165600	1509864500	56600	56600	56600	56600	0
228	20241031	165500	1509864500	56600	56600	56600	56600	0
229	20241031	165400	1509864500	56600	56600	56600	56600	0
230	20241031	165300	1509864500	56600	56600	56600	56600	0
231	20241031	165200	1509864500	56600	56600	56600	56600	0
232	20241031	165100	1509864500	56600	56600	56600	56600	0
233	20241031	165000	1509864500	56600	56600	56600	56600	0
234	20241031	164900	1509864500	56600	56600	56600	56600	0
235	20241031	164800	1509864500	56600	56600	56600	56600	0
236	20241031	164700	1509864500	56600	56600	56600	56600	0
237	20241031	164600	1509864500	56600	56600	56600	56600	0
238	20241031	164500	1509864500	56600	56600	56600	56600	0
239	20241031	164400	1509864500	56600	56600	56600	56600	0
240	20241031	164300	1509864500	56600	56600	56600	56600	0
241	20241031	164200	1509864500	56600	56600	56600	56600	0
242	20241031	164100	1509864500	56600	56600	56600	56600	247
243	20241031	164000	1509864500	56600	56600	56600	56600	0
244	20241031	163900	1509864500	56600	56600	56600	56600	0
245	20241031	163800	1509864500	56600	56600	56600	56600	0
246	20241031	163700	1509864500	56600	56600	56600	56600	0
247	20241031	163600	1509864500	56600	56600	56600	56600	0
248	20241031	163500	1509864500	56600	56600	56600	56600	0
249	20241031	163400	1509864500	56600	56600	56600	56600	0
250	20241031	163300	1509864500	56600	56600	56600	56600	0
251	20241031	163200	1509864500	56600	56600	56600	56600	0
252	20241031	163100	1509864500	56600	56600	56600	56600	0
253	20241031	163000	1509864500	56600	56600	56600	56600	0
254	20241031	162900	1509864500	56600	56600	56600	56600	0
255	20241031	162800	1509864500	56600	56600	56600	56600	0
256	20241031	162700	1509864500	56600	56600	56600	56600	0
257	20241031	162600	1509864500	56600	56600	56600	56600	0
258	20241031	162500	1509864500	56600	56600	56600	56600	0
259	20241031	162400	1509864500	56600	56600	56600	56600	0
260	20241031	162300	1509864500	56600	56600	56600	56600	0
261	20241031	162200	1509864500	56600	56600	56600	56600	0
262	20241031	162100	1509864500	56600	56600	56600	56600	0
263	20241031	162000	1509864500	56600	56600	56600	56600	0
264	20241031	161900	1509864500	56600	56600	56600	56600	0
265	20241031	161800	1509864500	56600	56600	56600	56600	0
266	20241031	161700	1509864500	56600	56600	56600	56600	0
267	20241031	161600	1509864500	56600	56600	56600	56600	0
268	20241031	161500	1509864500	56600	56600	56600	56600	0
269	20241031	161400	1509864500	56600	56600	56600	56600	0
270	20241031	161300	1509864500	56600	56600	56600	56600	0
271	20241031	161200	1509864500	56600	56600	56600	56600	0
272	20241031	161100	1509864500	56600	56600	56600	56600	247
273	20241031	161000	1509864500	56600	56600	56600	56600	0
274	20241031	160900	1509864500	56600	56600	56600	56600	0
275	20241031	160800	1509864500	56600	56600	56600	56600	0
276	20241031	160700	1509864500	56600	56600	56600	56600	0
277	20241031	160600	1509864500	56600	56600	56600	56600	0
278	20241031	160500	1509864500	56600	56600	56600	56600	0
279	20241031	160400	1509864500	56600	56600	56600	56600	0
280	20241031	160300	1509864500	56600	56600	56600	56600	0
281	20241031	160200	1509864500	56600	56600	56600	56600	0
282	20241031	160100	1509864500	56600	56600	56600	56600	0
283	20241031	160000	1509864500	56600	56600	56600	56600	0
284	20241031	155900	1509864500	56600	56600	56600	56600	0
285	20241031	155800	1509864500	56600	56600	56600	56600	0
286	20241031	155700	1509864500	56600	56600	56600	56600	0
287	20241031	155600	1509864500	56600	56600	56600	56600	0
288	20241031	155500	1509864500	56600	56600	56600	56600	0
289	20241031	155400	1509864500	56600	56600	56600	56600	0
290	20241031	155300	1509864500	56600	56600	56600	56600	0
291	20241031	155200	1509864500	56600	56600	56600	56600	0
292	20241031	155100	1509864500	56600	56600	56600	56600	0
293	20241031	155000	1509864500	56600	56600	56600	56600	0
294	20241031	154900	1509864500	56600	56600	56600	56600	0
295	20241031	154800	1509864500	56600	56600	56600	56600	0
296	20241031	154700	1509864500	56600	56600	56600	56600	0
297	20241031	154600	1509864500	56600	56600	56600	56600	0
298	20241031	154500	1509864500	56600	56600	56600	56600	0
299	20241031	154400	1509864500	56600	56600	56600	56600	0
300	20241031	154300	1509864500	56600	56600	56600	56600	0
301	20241031	154200	1509864500	56600	56600	56600	56600	0
302	20241031	154100	1509864500	56600	56600	56600	56600	247
303	20241031	154000	1509864500	56600	56600	56600	56600	0
304	20241031	153900	1509864500	56600	56600	56600	56600	0
305	20241031	153800	1509864500	56600	56600	56600	56600	0
306	20241031	153700	1509864500	56600	56600	56600	56600	0
307	20241031	153600	1509864500	56600	56600	56600	56600	0
308	20241031	153500	1509864500	56600	56600	56600	56600	0
309	20241031	153400	1509864500	56600	56600	56600	56600	0
310	20241031	153300	1509864500	56600	56600	56600	56600	0
311	20241031	153200	1509864500	56600	56600	56600	56600	0
312	20241031	153100	1509864500	56600	56600	56600	56600	0
313	20241031	153000	1509864500	56600	56600	56600	56600	247
314	20241031	152900	1495884300	56600	56600	56600	56600	0
315	20241031	152800	1495884300	56600	56600	56600	56600	0
316	20241031	152700	1495884300	56600	56600	56600	56600	0
317	20241031	152600	1495884300	56600	56600	56600	56600	0
318	20241031	152500	1495884300	56600	56600	56600	56600	0
319	20241031	152400	1495884300	56600	56600	56600	56600	0
320	20241031	152300	1495884300	56600	56600	56600	56600	0
321	20241031	152200	1495884300	56600	56600	56600	56600	0
322	20241031	152100	1495884300	56600	56600	56600	56600	0
323	20241031	152000	1495884300	56600	56600	56600	56600	0
324	20241031	151900	1495884300	56600	56600	56600	56600	50
325	20241031	151800	1493054300	56600	56600	56600	56600	41
326	20241031	151700	1490733700	56500	56500	56500	56500	0
327	20241031	151600	1490733700	56500	56500	56500	56400	397
328	20241031	151500	1468312700	56500	56500	56500	56500	2
329	20241031	151400	1468199700	56500	56500	56500	56500	0
330	20241031	151300	1468199700	56500	56500	56500	56500	13
331	20241031	151200	1467465200	56400	56500	56500	56400	14
332	20241031	151100	1466674800	56400	56600	56600	56400	26
333	20241031	151000	1465207300	56600	56600	56600	56600	134
334	20241031	150900	1457622900	56600	56700	56700	56600	121
335	20241031	150800	1450774200	56600	56500	56600	56500	130
336	20241031	150700	1443426200	56500	56500	56500	56500	65
337	20241031	150600	1439753700	56600	56600	56600	56600	7
338	20241031	150500	1439357500	56600	56600	56600	56600	1
339	20241031	150400	1439300900	56500	56500	56500	56500	37
340	20241031	150300	1437210400	56500	56500	56500	56500	0
341	20241031	150200	1437210400	56500	56500	56500	56500	0
342	20241031	150100	1437210400	56500	56500	56500	56500	392
343	20241031	150000	1415062400	56600	56600	56600	56600	5
344	20241031	145900	1414779400	56600	56500	56600	56500	76
345	20241031	145800	1410480300	56600	56600	56600	56600	0
346	20241031	145700	1410480300	56600	56600	56600	56600	10
347	20241031	145600	1409914300	56600	56500	56600	56500	16
348	20241031	145500	1409009200	56500	56500	56500	56500	0
349	20241031	145400	1409009200	56500	56500	56500	56500	20
350	20241031	145300	1407879200	56600	56600	56600	56600	1
351	20241031	145200	1407822600	56500	56500	56500	56500	1
352	20241031	145100	1407766100	56500	56500	56500	56500	4
353	20241031	145000	1407540100	56600	56600	56600	56600	4
354	20241031	144900	1407313700	56500	56500	56500	56500	2
355	20241031	144800	1407200700	56600	56600	56600	56600	60
356	20241031	144700	1403804700	56600	56600	56600	56600	34
357	20241031	144600	1401880300	56600	56600	56600	56600	57
358	20241031	144500	1398654100	56600	56600	56600	56600	0
359	20241031	144400	1398654100	56600	56600	56600	56600	25
360	20241031	144300	1397239100	56600	56600	56600	56600	100
361	20241031	144200	1391579100	56500	56600	56600	56500	47
362	20241031	144100	1388922900	56600	56600	56600	56600	5
363	20241031	144000	1388639900	56500	56500	56500	56500	0
364	20241031	143900	1388639900	56500	56500	56500	56500	0
365	20241031	143800	1388639900	56500	56500	56500	56500	88
366	20241031	143700	1383667900	56500	56500	56500	56500	1
367	20241031	143600	1383611400	56500	56500	56500	56500	7
368	20241031	143500	1383215900	56500	56500	56500	56500	3
369	20241031	143400	1383046400	56500	56500	56500	56500	4
370	20241031	143300	1382820400	56500	56500	56500	56500	1
371	20241031	143200	1382763900	56500	56500	56500	56500	0
372	20241031	143100	1382763900	56500	56500	56500	56500	0
373	20241031	143000	1382763900	56500	56500	56500	56500	0
374	20241031	142900	1382763900	56500	56500	56500	56500	0
375	20241031	142800	1382763900	56500	56500	56500	56500	50
376	20241031	142700	1379938900	56500	56500	56500	56500	11
377	20241031	142600	1379317400	56500	56500	56500	56500	13
378	20241031	142500	1378582900	56500	56400	56500	56400	127
379	20241031	142400	1371419500	56500	56500	56500	56500	58
380	20241031	142300	1368142500	56400	56400	56400	56400	217
381	20241031	142200	1355903700	56500	56500	56500	56500	5
382	20241031	142100	1355621200	56500	56500	56500	56500	0
383	20241031	142000	1355621200	56500	56500	56500	56500	1
384	20241031	141900	1355564700	56600	56500	56600	56500	2
385	20241031	141800	1355451600	56500	56400	56500	56400	4
386	20241031	141700	1355225700	56200	56300	56300	56200	70
387	20241031	141600	1351288600	56600	56400	56600	56400	152
388	20241031	141500	1342699600	56400	56200	56400	56200	71
389	20241031	141400	1338701000	56200	56200	56200	56200	6
390	20241031	141300	1338363800	56200	56200	56200	56200	0
391	20241031	141200	1338363800	56200	56200	56200	56200	1
392	20241031	141100	1338307600	56200	56200	56200	56200	3
393	20241031	141000	1338139000	56200	56200	56200	56200	0
394	20241031	140900	1338139000	56200	56200	56200	56200	47
395	20241031	140800	1335497600	56200	56200	56200	56200	1700
396	20241031	140700	1239957600	56100	56200	56200	56100	341
397	20241031	140600	1220827300	56200	56200	56200	56200	0
398	20241031	140500	1220827300	56200	56200	56200	56200	34
399	20241031	140400	1218916500	56200	56200	56200	56200	10
400	20241031	140300	1218354500	56200	56300	56300	56200	62
401	20241031	140200	1214869800	56300	56300	56300	56300	1
402	20241031	140100	1214813500	56300	56300	56300	56300	7
403	20241031	140000	1214419400	56300	56300	56300	56300	6
404	20241031	135900	1214081600	56300	56300	56300	56300	0
405	20241031	135800	1214081600	56300	56300	56300	56300	0
406	20241031	135700	1214081600	56300	56300	56300	56300	0
407	20241031	135600	1214081600	56300	56300	56300	56300	0
408	20241031	135500	1214081600	56300	56300	56300	56300	39
409	20241031	135400	1211885900	56400	56400	56400	56400	2
410	20241031	135300	1211773100	56400	56300	56400	56300	13
411	20241031	135200	1211040000	56300	56300	56300	56300	33
412	20241031	135100	1209182100	56300	56300	56300	56300	1
413	20241031	135000	1209125800	56300	56200	56300	56100	2167
414	20241031	134900	1087135800	56200	56200	56200	56200	0
415	20241031	134800	1087135800	56200	56200	56200	56200	0
416	20241031	134700	1087135800	56200	56200	56200	56200	0
417	20241031	134600	1087135800	56200	56200	56200	56200	1
418	20241031	134500	1087079600	56200	56200	56200	56200	0
419	20241031	134400	1087079600	56200	56200	56200	56200	57
420	20241031	134300	1083876200	56200	56200	56200	56200	0
421	20241031	134200	1083876200	56200	56200	56200	56200	0
422	20241031	134100	1083876200	56200	56200	56200	56200	46
423	20241031	134000	1081291000	56200	56100	56200	56100	31
424	20241031	133900	1079548900	56100	56200	56200	56100	32
425	20241031	133800	1077752500	56200	56200	56200	56200	51
426	20241031	133700	1074886300	56300	56300	56300	56300	0
427	20241031	133600	1074886300	56300	56300	56300	56300	22
428	20241031	133500	1073647700	56300	56300	56300	56300	0
429	20241031	133400	1073647700	56300	56300	56300	56300	76
430	20241031	133300	1069368900	56300	56300	56300	56300	0
431	20241031	133200	1069368900	56300	56300	56300	56300	50
432	20241031	133100	1066553900	56100	56100	56100	56100	45
433	20241031	133000	1064029400	56100	56100	56100	56100	0
434	20241031	132900	1064029400	56100	56100	56100	56100	96
435	20241031	132800	1058643800	56100	56200	56200	56100	84
436	20241031	132700	1053927600	56200	56200	56200	56200	0
437	20241031	132600	1053927600	56200	56200	56200	56200	0
438	20241031	132500	1053927600	56200	56200	56200	56200	0
439	20241031	132400	1053927600	56200	56200	56200	56200	0
440	20241031	132300	1053927600	56200	56200	56200	56200	17
441	20241031	132200	1052972200	56200	56100	56200	56100	4
442	20241031	132100	1052747600	56100	56100	56100	56100	5
443	20241031	132000	1052467100	56100	56100	56100	56100	0
444	20241031	131900	1052467100	56100	56100	56100	56100	0
445	20241031	131800	1052467100	56100	56100	56100	56100	3
446	20241031	131700	1052298800	56100	56100	56100	56100	0
447	20241031	131600	1052298800	56100	56200	56200	56100	20
448	20241031	131500	1051176200	56100	56100	56100	56100	0
449	20241031	131400	1051176200	56100	56100	56100	56100	0
450	20241031	131300	1051176200	56100	56100	56100	56100	0
451	20241031	131200	1051176200	56100	56100	56100	56100	2
452	20241031	131100	1051064000	56200	56300	56300	56200	91
453	20241031	131000	1045949700	56300	56300	56300	56300	0
454	20241031	130900	1045949700	56300	56300	56300	56300	12
455	20241031	130800	1045274100	56400	56400	56400	56400	0
456	20241031	130700	1045274100	56400	56400	56400	56400	0
457	20241031	130600	1045274100	56400	56400	56400	56400	9
458	20241031	130500	1044766500	56400	56400	56400	56400	1
459	20241031	130400	1044710100	56400	56400	56400	56400	0
460	20241031	130300	1044710100	56400	56400	56400	56400	13
461	20241031	130200	1043976900	56400	56400	56400	56400	0
462	20241031	130100	1043976900	56400	56400	56400	56400	27
463	20241031	130000	1042454100	56400	56400	56400	56400	0
464	20241031	125900	1042454100	56400	56200	56400	56200	90
465	20241031	125800	1037383100	56200	56200	56200	56200	5
466	20241031	125700	1037102100	56200	56200	56200	56200	0
467	20241031	125600	1037102100	56200	56200	56200	56200	0
468	20241031	125500	1037102100	56200	56200	56200	56200	38
469	20241031	125400	1034966500	56100	56100	56100	56100	0
470	20241031	125300	1034966500	56100	56100	56100	56100	0
471	20241031	125200	1034966500	56100	56200	56200	56100	67
472	20241031	125100	1031206500	56000	56000	56000	56000	0
473	20241031	125000	1031206500	56000	56000	56000	56000	0
474	20241031	124900	1031206500	56000	56000	56000	56000	0
475	20241031	124800	1031206500	56000	56000	56000	56000	0
476	20241031	124700	1031206500	56000	56000	56000	56000	0
477	20241031	124600	1031206500	56000	56100	56100	56000	1076
478	20241031	124500	970927200	56100	56100	56100	56100	0
479	20241031	124400	970927200	56100	56200	56200	56100	10
480	20241031	124300	970365800	56200	56200	56200	56200	0
481	20241031	124200	970365800	56200	56200	56200	56100	36
482	20241031	124100	968345400	56100	56200	56200	56100	5
483	20241031	124000	968064800	56200	56200	56200	56200	0
484	20241031	123900	968064800	56200	56200	56200	56200	71
485	20241031	123800	964074600	56000	56200	56200	56000	184
486	20241031	123700	953747800	56200	56200	56200	56200	0
487	20241031	123600	953747800	56200	56200	56200	56200	0
488	20241031	123500	953747800	56200	56200	56200	56200	0
489	20241031	123400	953747800	56200	56200	56200	56200	1
490	20241031	123300	953691600	56100	56100	56100	56100	103
491	20241031	123200	947913300	56100	56200	56200	56100	98
492	20241031	123100	942415400	56100	56100	56100	56100	0
493	20241031	123000	942415400	56100	56100	56100	56100	5
494	20241031	122900	942134900	56100	56100	56100	56100	100
495	20241031	122800	936524900	56100	56100	56100	56100	5
496	20241031	122700	936244400	56100	56100	56100	56100	20
497	20241031	122600	935122400	56100	56100	56100	56100	0
498	20241031	122500	935122400	56100	56100	56100	56100	74
499	20241031	122400	930971000	56100	56100	56100	56100	0
500	20241031	122300	930971000	56100	56100	56100	56000	70
501	20241031	122200	927044500	56100	56300	56300	56000	1057
502	20241031	122100	867759300	56300	56300	56300	56300	0
503	20241031	122000	867759300	56300	56400	56400	56300	214
504	20241031	121900	855710700	56400	56400	56400	56400	0
505	20241031	121800	855710700	56400	56400	56400	56400	0
506	20241031	121700	855710700	56400	56400	56400	56400	0
507	20241031	121600	855710700	56400	56400	56400	56400	1
508	20241031	121500	855654300	56300	56300	56300	56300	33
509	20241031	121400	853796400	56400	56400	56400	56400	1
510	20241031	121300	853740000	56300	56300	56300	56300	22
511	20241031	121200	852501400	56300	56300	56300	56300	6
512	20241031	121100	852163600	56300	56300	56300	56300	0
513	20241031	121000	852163600	56300	56300	56300	56300	0
514	20241031	120900	852163600	56300	56300	56300	56300	0
515	20241031	120800	852163600	56300	56300	56300	56300	0
516	20241031	120700	852163600	56300	56300	56300	56300	0
517	20241031	120600	852163600	56300	56300	56300	56300	0
518	20241031	120500	852163600	56300	56300	56300	56300	15
519	20241031	120400	851319100	56300	56300	56300	56300	6
520	20241031	120300	850981300	56300	56300	56300	56300	0
521	20241031	120200	850981300	56300	56300	56300	56300	0
522	20241031	120100	850981300	56300	56300	56300	56300	0
523	20241031	120000	850981300	56300	56300	56300	56200	25
524	20241031	115900	849575400	56300	56400	56400	56200	472
525	20241031	115800	823020000	56500	56500	56500	56500	0
526	20241031	115700	823020000	56500	56500	56500	56500	1
527	20241031	115600	822963500	56400	56400	56400	56400	0
528	20241031	115500	822963500	56400	56400	56400	56400	0
529	20241031	115400	822963500	56400	56300	56400	56300	258
530	20241031	115300	808429300	56200	56200	56200	56200	21
531	20241031	115200	807249100	56200	56200	56200	56200	2
532	20241031	115100	807136700	56300	56300	56300	56300	11
533	20241031	115000	806517400	56300	56300	56300	56300	1
534	20241031	114900	806461100	56300	56300	56300	56300	3
535	20241031	114800	806292200	56200	56200	56200	56200	22
536	20241031	114700	805055800	56300	56300	56300	56300	0
537	20241031	114600	805055800	56300	56200	56300	56200	7
538	20241031	114500	804661900	56300	56300	56300	56300	20
539	20241031	114400	803535900	56300	56300	56300	56300	10
540	20241031	114300	802972900	56300	56300	56300	56300	0
541	20241031	114200	802972900	56300	56300	56300	56300	0
542	20241031	114100	802972900	56300	56300	56300	56300	3
543	20241031	114000	802804000	56200	56200	56200	56200	0
544	20241031	113900	802804000	56200	56200	56200	56200	38
545	20241031	113800	800668400	56200	56300	56300	56200	50
546	20241031	113700	797857600	56200	56200	56200	56200	0
547	20241031	113600	797857600	56200	56300	56300	56200	15
548	20241031	113500	797013600	56200	56200	56200	56200	2
549	20241031	113400	796901200	56200	56200	56200	56000	493
550	20241031	113300	769255600	56300	56300	56300	56200	9
551	20241031	113200	768749600	56300	56500	56500	56300	124
552	20241031	113100	761768200	56500	56300	56500	56300	79
553	20241031	113000	757317100	56300	56300	56300	56300	4
554	20241031	112900	757091900	56100	56100	56100	56100	12
555	20241031	112800	756418700	56100	56100	56100	56100	30
556	20241031	112700	754735700	56100	56100	56100	56100	1
557	20241031	112600	754679600	56100	56200	56200	56100	439
558	20241031	112500	730045100	56100	56300	56300	56100	165
559	20241031	112400	720766300	56500	56500	56500	56500	3
560	20241031	112300	720596800	56500	56300	56500	56300	34
561	20241031	112200	718682200	56300	56400	56400	56300	395
562	20241031	112100	696411600	56400	56500	56500	56400	5
563	20241031	112000	696129300	56600	56600	56600	56600	0
564	20241031	111900	696129300	56600	56600	56600	56600	1
565	20241031	111800	696072700	56500	56500	56500	56500	133
566	20241031	111700	688558200	56700	56700	56700	56700	4
567	20241031	111600	688331400	56400	56400	56400	56400	0
568	20241031	111500	688331400	56400	56400	56400	56400	0
569	20241031	111400	688331400	56400	56400	56400	56400	0
570	20241031	111300	688331400	56400	56400	56400	56400	0
571	20241031	111200	688331400	56400	56400	56400	56400	0
572	20241031	111100	688331400	56400	56400	56400	56400	20
573	20241031	111000	687203400	56600	56600	56600	56600	0
574	20241031	110900	687203400	56600	56600	56600	56600	2
575	20241031	110800	687090200	56400	56400	56400	56400	30
576	20241031	110700	685398200	56400	56400	56400	56400	0
577	20241031	110600	685398200	56400	56400	56400	56400	0
578	20241031	110500	685398200	56400	56400	56400	56400	13
579	20241031	110400	684665000	56400	56300	56400	56300	109
580	20241031	110300	678527400	56200	56200	56200	56200	2
581	20241031	110200	678415000	56200	56200	56200	56200	19
582	20241031	110100	677347200	56200	56200	56200	56200	73
583	20241031	110000	673244600	56100	56100	56100	56100	43
584	20241031	105900	670832300	56100	56200	56200	56100	37
585	20241031	105800	668755300	56100	56100	56200	56100	214
586	20241031	105700	656749800	56100	56100	56100	56100	80
587	20241031	105600	652261800	56100	56100	56100	56100	57
588	20241031	105500	649064100	56200	56200	56200	56200	20
589	20241031	105400	647940100	56100	56200	56200	56100	134
590	20241031	105300	640412000	56200	56600	56600	56100	1459
591	20241031	105200	558160500	56800	56800	56800	56800	0
592	20241031	105100	558160500	56800	56600	56800	56600	12
593	20241031	105000	557479900	56600	56700	56700	56600	104
594	20241031	104900	551585800	56700	56700	56700	56700	10
595	20241031	104800	551018800	56700	56700	56700	56700	1
596	20241031	104700	550962100	56700	56800	56800	56700	74
597	20241031	104600	546763900	56800	56800	56800	56800	5
598	20241031	104500	546479900	56800	56800	56800	56800	9
599	20241031	104400	545968700	56800	56800	56800	56800	10
600	20241031	104300	545400700	56900	56900	56900	56900	0
601	20241031	104200	545400700	56900	56700	56900	56700	3
602	20241031	104100	545230400	56700	56700	56700	56700	179
603	20241031	104000	535081100	56700	56700	56700	56700	42
604	20241031	103900	532699700	56700	56800	56800	56700	338
605	20241031	103800	513516200	56800	56800	56800	56800	18
606	20241031	103700	512493800	56800	56800	56800	56800	2
607	20241031	103600	512380200	56800	56800	56800	56800	0
608	20241031	103500	512380200	56800	56800	56900	56800	109
609	20241031	103400	506182300	56900	56900	56900	56900	0
610	20241031	103300	506182300	56900	56900	56900	56900	120
611	20241031	103200	499354300	56900	56900	56900	56900	0
612	20241031	103100	499354300	56900	56800	56900	56800	11
613	20241031	103000	498729400	56900	56800	56900	56800	129
614	20241031	102900	491389400	56800	56800	56800	56800	15
615	20241031	102800	490537400	56900	57000	57000	56900	4
616	20241031	102700	490309700	57000	57000	57000	57000	0
617	20241031	102600	490309700	57000	57000	57000	57000	0
618	20241031	102500	490309700	57000	57000	57000	57000	25
619	20241031	102400	488884700	57000	57000	57000	57000	1
620	20241031	102300	488827700	57000	57000	57000	57000	0
621	20241031	102200	488827700	57000	57000	57000	57000	1
622	20241031	102100	488770700	57000	56800	57000	56800	11
623	20241031	102000	488145700	57000	57000	57000	57000	0
624	20241031	101900	488145700	57000	57000	57000	57000	1
625	20241031	101800	488088700	56800	56900	56900	56800	300
626	20241031	101700	471048500	56900	56900	56900	56900	0
627	20241031	101600	471048500	56900	57000	57000	56900	93
628	20241031	101500	465756600	57000	57000	57000	57000	1
629	20241031	101400	465699600	56900	57000	57000	56900	45
630	20241031	101300	463135600	57000	57200	57200	57000	201
631	20241031	101200	451678400	57200	57000	57200	57000	124
632	20241031	101100	444610200	57100	57100	57100	57100	53
633	20241031	101000	441583900	57100	57100	57100	57100	31
634	20241031	100900	439813800	57200	57200	57200	57200	1
635	20241031	100800	439756600	57300	57300	57300	57300	0
636	20241031	100700	439756600	57300	57300	57300	57300	0
637	20241031	100600	439756600	57300	57300	57300	57300	7
638	20241031	100500	439355500	57300	57300	57300	57300	2
639	20241031	100400	439240900	57400	57400	57400	57400	0
640	20241031	100300	439240900	57400	57300	57500	57300	6
641	20241031	100200	438896500	57300	57300	57300	57300	1
642	20241031	100100	438839200	57100	57100	57100	57100	37
643	20241031	100000	436726500	57100	57100	57100	57100	15
644	20241031	095900	435870000	57100	57100	57100	57100	1
645	20241031	095800	435812900	57500	57200	57500	57200	52
646	20241031	095700	432823700	57000	57100	57100	57000	60
647	20241031	095600	429402100	57300	57300	57300	57300	25
648	20241031	095500	427969600	57300	57200	57300	57200	61
649	20241031	095400	424475200	57200	57200	57200	57200	10
650	20241031	095300	423903200	57100	57100	57100	57100	7
651	20241031	095200	423503500	57100	57000	57100	57000	653
652	20241031	095100	386280200	56900	56900	56900	56900	100
653	20241031	095000	380590200	56900	56900	56900	56900	0
654	20241031	094900	380590200	56900	56900	56900	56900	0
655	20241031	094800	380590200	56900	56900	56900	56900	112
656	20241031	094700	374217400	56900	56900	56900	56900	0
657	20241031	094600	374217400	56900	56900	56900	56900	54
658	20241031	094500	371144800	56900	56800	56900	56800	180
659	20241031	094400	360920700	56800	56800	56800	56800	11
660	20241031	094300	360295900	57000	56800	57000	56800	77
661	20241031	094200	355921900	56800	56900	56900	56800	80
662	20241031	094100	351374300	56900	57000	57000	56900	71
663	20241031	094000	347334300	56900	57000	57000	56900	101
664	20241031	093900	341587300	57000	57000	57000	57000	21
665	20241031	093800	340390300	57000	57000	57000	57000	57
666	20241031	093700	337141300	57000	57000	57000	57000	40
667	20241031	093600	334861300	57100	57000	57100	57000	92
668	20241031	093500	329617100	57000	57000	57000	57000	190
669	20241031	093400	318787100	57000	57000	57000	57000	1
670	20241031	093300	318730100	57000	57000	57000	57000	20
671	20241031	093200	317590100	57000	57300	57300	57000	355
672	20241031	093100	297343800	57300	57300	57300	57300	9
673	20241031	093000	296828100	57500	57200	57500	57100	151
674	20241031	092900	288198300	57200	57200	57200	57200	19
675	20241031	092800	287111500	57300	57300	57300	57300	0
676	20241031	092700	287111500	57300	57400	57500	57300	98
677	20241031	092600	281492900	57400	57200	57400	57200	23
678	20241031	092500	280174700	57200	57200	57300	57200	1285
679	20241031	092400	206672200	57000	57000	57000	57000	2
680	20241031	092300	206558200	57000	57000	57000	57000	0
681	20241031	092200	206558200	57000	57000	57000	57000	40
682	20241031	092100	204278200	57000	57000	57000	57000	57
683	20241031	092000	201029200	57200	57200	57200	57200	64
684	20241031	091900	197368400	57100	57200	57200	57100	30
685	20241031	091800	195654400	57200	57200	57200	57200	3
686	20241031	091700	195482800	57200	57200	57200	57000	691
687	20241031	091600	155979600	57000	57000	57000	57000	2
688	20241031	091500	155865600	57000	57200	57200	56900	185
689	20241031	091400	145317400	57300	57300	57300	57300	3
690	20241031	091300	145145500	57300	57200	57300	57200	22
691	20241031	091200	143885200	57100	57100	57100	57100	4
692	20241031	091100	143656800	57100	57200	57200	57100	24
693	20241031	091000	142286000	57100	57000	57100	57000	13
694	20241031	090900	141544400	57000	57000	57000	56900	30
695	20241031	090800	139836900	56900	57000	57000	56900	75
696	20241031	090700	135569300	56900	57300	57300	56900	112
697	20241031	090600	129178400	57500	56900	57500	56800	265
698	20241031	090500	114096800	56900	56800	56900	56800	82
699	20241031	090400	109438100	56800	56800	56800	56800	144
700	20241031	090300	101258900	56800	56800	56800	56500	472
701	20241031	090200	74535100	56700	57000	57000	56500	202
702	20241031	090100	63076400	57000	57300	57300	56800	744
703	20241031	090000	20687100	57300	57300	57300	57300	358