KissMeData/214320/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	204600	320933700	19810	19810	19810	19810	973
3	20241031	204500	320933700	19810	19810	19810	19810	0
4	20241031	204400	320933700	19810	19810	19810	19810	0
5	20241031	204300	320933700	19810	19810	19810	19810	0
6	20241031	204200	320933700	19810	19810	19810	19810	0
7	20241031	204100	320933700	19810	19810	19810	19810	0
8	20241031	204000	320933700	19810	19810	19810	19810	0
9	20241031	203900	320933700	19810	19810	19810	19810	0
10	20241031	203800	320933700	19810	19810	19810	19810	0
11	20241031	203700	320933700	19810	19810	19810	19810	0
12	20241031	203600	320933700	19810	19810	19810	19810	0
13	20241031	203500	320933700	19810	19810	19810	19810	0
14	20241031	203400	320933700	19810	19810	19810	19810	0
15	20241031	203300	320933700	19810	19810	19810	19810	0
16	20241031	203200	320933700	19810	19810	19810	19810	0
17	20241031	203100	320933700	19810	19810	19810	19810	0
18	20241031	203000	320933700	19810	19810	19810	19810	0
19	20241031	202900	320933700	19810	19810	19810	19810	0
20	20241031	202800	320933700	19810	19810	19810	19810	0
21	20241031	202700	320933700	19810	19810	19810	19810	0
22	20241031	202600	320933700	19810	19810	19810	19810	0
23	20241031	202500	320933700	19810	19810	19810	19810	0
24	20241031	202400	320933700	19810	19810	19810	19810	0
25	20241031	202300	320933700	19810	19810	19810	19810	0
26	20241031	202200	320933700	19810	19810	19810	19810	0
27	20241031	202100	320933700	19810	19810	19810	19810	0
28	20241031	202000	320933700	19810	19810	19810	19810	0
29	20241031	201900	320933700	19810	19810	19810	19810	0
30	20241031	201800	320933700	19810	19810	19810	19810	0
31	20241031	201700	320933700	19810	19810	19810	19810	0
32	20241031	201600	320933700	19810	19810	19810	19810	973
33	20241031	201500	320933700	19810	19810	19810	19810	0
34	20241031	201400	320933700	19810	19810	19810	19810	0
35	20241031	201300	320933700	19810	19810	19810	19810	0
36	20241031	201200	320933700	19810	19810	19810	19810	0
37	20241031	201100	320933700	19810	19810	19810	19810	0
38	20241031	201000	320933700	19810	19810	19810	19810	0
39	20241031	200900	320933700	19810	19810	19810	19810	0
40	20241031	200800	320933700	19810	19810	19810	19810	0
41	20241031	200700	320933700	19810	19810	19810	19810	0
42	20241031	200600	320933700	19810	19810	19810	19810	0
43	20241031	200500	320933700	19810	19810	19810	19810	0
44	20241031	200400	320933700	19810	19810	19810	19810	0
45	20241031	200300	320933700	19810	19810	19810	19810	0
46	20241031	200200	320933700	19810	19810	19810	19810	0
47	20241031	200100	320933700	19810	19810	19810	19810	0
48	20241031	200000	320933700	19810	19810	19810	19810	0
49	20241031	195900	320933700	19810	19810	19810	19810	0
50	20241031	195800	320933700	19810	19810	19810	19810	0
51	20241031	195700	320933700	19810	19810	19810	19810	0
52	20241031	195600	320933700	19810	19810	19810	19810	0
53	20241031	195500	320933700	19810	19810	19810	19810	0
54	20241031	195400	320933700	19810	19810	19810	19810	0
55	20241031	195300	320933700	19810	19810	19810	19810	0
56	20241031	195200	320933700	19810	19810	19810	19810	0
57	20241031	195100	320933700	19810	19810	19810	19810	0
58	20241031	195000	320933700	19810	19810	19810	19810	0
59	20241031	194900	320933700	19810	19810	19810	19810	0
60	20241031	194800	320933700	19810	19810	19810	19810	0
61	20241031	194700	320933700	19810	19810	19810	19810	0
62	20241031	194600	320933700	19810	19810	19810	19810	973
63	20241031	194500	320933700	19810	19810	19810	19810	0
64	20241031	194400	320933700	19810	19810	19810	19810	0
65	20241031	194300	320933700	19810	19810	19810	19810	0
66	20241031	194200	320933700	19810	19810	19810	19810	0
67	20241031	194100	320933700	19810	19810	19810	19810	0
68	20241031	194000	320933700	19810	19810	19810	19810	0
69	20241031	193900	320933700	19810	19810	19810	19810	0
70	20241031	193800	320933700	19810	19810	19810	19810	0
71	20241031	193700	320933700	19810	19810	19810	19810	0
72	20241031	193600	320933700	19810	19810	19810	19810	0
73	20241031	193500	320933700	19810	19810	19810	19810	0
74	20241031	193400	320933700	19810	19810	19810	19810	0
75	20241031	193300	320933700	19810	19810	19810	19810	0
76	20241031	193200	320933700	19810	19810	19810	19810	0
77	20241031	193100	320933700	19810	19810	19810	19810	0
78	20241031	193000	320933700	19810	19810	19810	19810	0
79	20241031	192900	320933700	19810	19810	19810	19810	0
80	20241031	192800	320933700	19810	19810	19810	19810	0
81	20241031	192700	320933700	19810	19810	19810	19810	0
82	20241031	192600	320933700	19810	19810	19810	19810	0
83	20241031	192500	320933700	19810	19810	19810	19810	0
84	20241031	192400	320933700	19810	19810	19810	19810	0
85	20241031	192300	320933700	19810	19810	19810	19810	0
86	20241031	192200	320933700	19810	19810	19810	19810	0
87	20241031	192100	320933700	19810	19810	19810	19810	0
88	20241031	192000	320933700	19810	19810	19810	19810	0
89	20241031	191900	320933700	19810	19810	19810	19810	0
90	20241031	191800	320933700	19810	19810	19810	19810	0
91	20241031	191700	320933700	19810	19810	19810	19810	0
92	20241031	191600	320933700	19810	19810	19810	19810	973
93	20241031	191500	320933700	19810	19810	19810	19810	0
94	20241031	191400	320933700	19810	19810	19810	19810	0
95	20241031	191300	320933700	19810	19810	19810	19810	0
96	20241031	191200	320933700	19810	19810	19810	19810	0
97	20241031	191100	320933700	19810	19810	19810	19810	0
98	20241031	191000	320933700	19810	19810	19810	19810	0
99	20241031	190900	320933700	19810	19810	19810	19810	0
100	20241031	190800	320933700	19810	19810	19810	19810	0
101	20241031	190700	320933700	19810	19810	19810	19810	0
102	20241031	190600	320933700	19810	19810	19810	19810	0
103	20241031	190500	320933700	19810	19810	19810	19810	0
104	20241031	190400	320933700	19810	19810	19810	19810	0
105	20241031	190300	320933700	19810	19810	19810	19810	0
106	20241031	190200	320933700	19810	19810	19810	19810	0
107	20241031	190100	320933700	19810	19810	19810	19810	0
108	20241031	190000	320933700	19810	19810	19810	19810	0
109	20241031	185900	320933700	19810	19810	19810	19810	0
110	20241031	185800	320933700	19810	19810	19810	19810	0
111	20241031	185700	320933700	19810	19810	19810	19810	0
112	20241031	185600	320933700	19810	19810	19810	19810	0
113	20241031	185500	320933700	19810	19810	19810	19810	0
114	20241031	185400	320933700	19810	19810	19810	19810	0
115	20241031	185300	320933700	19810	19810	19810	19810	0
116	20241031	185200	320933700	19810	19810	19810	19810	0
117	20241031	185100	320933700	19810	19810	19810	19810	0
118	20241031	185000	320933700	19810	19810	19810	19810	0
119	20241031	184900	320933700	19810	19810	19810	19810	0
120	20241031	184800	320933700	19810	19810	19810	19810	0
121	20241031	184700	320933700	19810	19810	19810	19810	0
122	20241031	184600	320933700	19810	19810	19810	19810	973
123	20241031	184500	320933700	19810	19810	19810	19810	0
124	20241031	184400	320933700	19810	19810	19810	19810	0
125	20241031	184300	320933700	19810	19810	19810	19810	0
126	20241031	184200	320933700	19810	19810	19810	19810	0
127	20241031	184100	320933700	19810	19810	19810	19810	0
128	20241031	184000	320933700	19810	19810	19810	19810	0
129	20241031	183900	320933700	19810	19810	19810	19810	0
130	20241031	183800	320933700	19810	19810	19810	19810	0
131	20241031	183700	320933700	19810	19810	19810	19810	0
132	20241031	183600	320933700	19810	19810	19810	19810	0
133	20241031	183500	320933700	19810	19810	19810	19810	0
134	20241031	183400	320933700	19810	19810	19810	19810	0
135	20241031	183300	320933700	19810	19810	19810	19810	0
136	20241031	183200	320933700	19810	19810	19810	19810	0
137	20241031	183100	320933700	19810	19810	19810	19810	0
138	20241031	183000	320933700	19810	19810	19810	19810	0
139	20241031	182900	320933700	19810	19810	19810	19810	0
140	20241031	182800	320933700	19810	19810	19810	19810	0
141	20241031	182700	320933700	19810	19810	19810	19810	0
142	20241031	182600	320933700	19810	19810	19810	19810	0
143	20241031	182500	320933700	19810	19810	19810	19810	0
144	20241031	182400	320933700	19810	19810	19810	19810	0
145	20241031	182300	320933700	19810	19810	19810	19810	0
146	20241031	182200	320933700	19810	19810	19810	19810	0
147	20241031	182100	320933700	19810	19810	19810	19810	0
148	20241031	182000	320933700	19810	19810	19810	19810	0
149	20241031	181900	320933700	19810	19810	19810	19810	0
150	20241031	181800	320933700	19810	19810	19810	19810	0
151	20241031	181700	320933700	19810	19810	19810	19810	0
152	20241031	181600	320933700	19810	19810	19810	19810	973
153	20241031	181500	320933700	19810	19810	19810	19810	0
154	20241031	181400	320933700	19810	19810	19810	19810	0
155	20241031	181300	320933700	19810	19810	19810	19810	0
156	20241031	181200	320933700	19810	19810	19810	19810	0
157	20241031	181100	320933700	19810	19810	19810	19810	0
158	20241031	181000	320933700	19810	19810	19810	19810	0
159	20241031	180900	320933700	19810	19810	19810	19810	0
160	20241031	180800	320933700	19810	19810	19810	19810	0
161	20241031	180700	320933700	19810	19810	19810	19810	0
162	20241031	180600	320933700	19810	19810	19810	19810	0
163	20241031	180500	320933700	19810	19810	19810	19810	0
164	20241031	180400	320933700	19810	19810	19810	19810	0
165	20241031	180300	320933700	19810	19810	19810	19810	0
166	20241031	180200	320933700	19810	19810	19810	19810	0
167	20241031	180100	320933700	19810	19810	19810	19810	0
168	20241031	180000	320933700	19810	19810	19810	19810	0
169	20241031	175900	320933700	19810	19810	19810	19810	0
170	20241031	175800	320933700	19810	19810	19810	19810	0
171	20241031	175700	320933700	19810	19810	19810	19810	0
172	20241031	175600	320933700	19810	19810	19810	19810	0
173	20241031	175500	320933700	19810	19810	19810	19810	0
174	20241031	175400	320933700	19810	19810	19810	19810	0
175	20241031	175300	320933700	19810	19810	19810	19810	0
176	20241031	175200	320933700	19810	19810	19810	19810	0
177	20241031	175100	320933700	19810	19810	19810	19810	0
178	20241031	175000	320933700	19810	19810	19810	19810	0
179	20241031	174900	320933700	19810	19810	19810	19810	0
180	20241031	174800	320933700	19810	19810	19810	19810	0
181	20241031	174700	320933700	19810	19810	19810	19810	0
182	20241031	174600	320933700	19810	19810	19810	19810	973
183	20241031	174500	320933700	19810	19810	19810	19810	0
184	20241031	174400	320933700	19810	19810	19810	19810	0
185	20241031	174300	320933700	19810	19810	19810	19810	0
186	20241031	174200	320933700	19810	19810	19810	19810	0
187	20241031	174100	320933700	19810	19810	19810	19810	0
188	20241031	174000	320933700	19810	19810	19810	19810	0
189	20241031	173900	320933700	19810	19810	19810	19810	0
190	20241031	173800	320933700	19810	19810	19810	19810	0
191	20241031	173700	320933700	19810	19810	19810	19810	0
192	20241031	173600	320933700	19810	19810	19810	19810	0
193	20241031	173500	320933700	19810	19810	19810	19810	0
194	20241031	173400	320933700	19810	19810	19810	19810	0
195	20241031	173300	320933700	19810	19810	19810	19810	0
196	20241031	173200	320933700	19810	19810	19810	19810	0
197	20241031	173100	320933700	19810	19810	19810	19810	0
198	20241031	173000	320933700	19810	19810	19810	19810	0
199	20241031	172900	320933700	19810	19810	19810	19810	0
200	20241031	172800	320933700	19810	19810	19810	19810	0
201	20241031	172700	320933700	19810	19810	19810	19810	0
202	20241031	172600	320933700	19810	19810	19810	19810	0
203	20241031	172500	320933700	19810	19810	19810	19810	0
204	20241031	172400	320933700	19810	19810	19810	19810	0
205	20241031	172300	320933700	19810	19810	19810	19810	0
206	20241031	172200	320933700	19810	19810	19810	19810	0
207	20241031	172100	320933700	19810	19810	19810	19810	0
208	20241031	172000	320933700	19810	19810	19810	19810	0
209	20241031	171900	320933700	19810	19810	19810	19810	0
210	20241031	171800	320933700	19810	19810	19810	19810	0
211	20241031	171700	320933700	19810	19810	19810	19810	0
212	20241031	171600	320933700	19810	19810	19810	19810	973
213	20241031	171500	320933700	19810	19810	19810	19810	0
214	20241031	171400	320933700	19810	19810	19810	19810	0
215	20241031	171300	320933700	19810	19810	19810	19810	0
216	20241031	171200	320933700	19810	19810	19810	19810	0
217	20241031	171100	320933700	19810	19810	19810	19810	0
218	20241031	171000	320933700	19810	19810	19810	19810	0
219	20241031	170900	320933700	19810	19810	19810	19810	0
220	20241031	170800	320933700	19810	19810	19810	19810	0
221	20241031	170700	320933700	19810	19810	19810	19810	0
222	20241031	170600	320933700	19810	19810	19810	19810	0
223	20241031	170500	320933700	19810	19810	19810	19810	0
224	20241031	170400	320933700	19810	19810	19810	19810	0
225	20241031	170300	320933700	19810	19810	19810	19810	0
226	20241031	170200	320933700	19810	19810	19810	19810	0
227	20241031	170100	320933700	19810	19810	19810	19810	0
228	20241031	170000	320933700	19810	19810	19810	19810	0
229	20241031	165900	320933700	19810	19810	19810	19810	0
230	20241031	165800	320933700	19810	19810	19810	19810	0
231	20241031	165700	320933700	19810	19810	19810	19810	0
232	20241031	165600	320933700	19810	19810	19810	19810	0
233	20241031	165500	320933700	19810	19810	19810	19810	0
234	20241031	165400	320933700	19810	19810	19810	19810	0
235	20241031	165300	320933700	19810	19810	19810	19810	0
236	20241031	165200	320933700	19810	19810	19810	19810	0
237	20241031	165100	320933700	19810	19810	19810	19810	0
238	20241031	165000	320933700	19810	19810	19810	19810	0
239	20241031	164900	320933700	19810	19810	19810	19810	0
240	20241031	164800	320933700	19810	19810	19810	19810	0
241	20241031	164700	320933700	19810	19810	19810	19810	0
242	20241031	164600	320933700	19810	19810	19810	19810	973
243	20241031	164500	320933700	19810	19810	19810	19810	0
244	20241031	164400	320933700	19810	19810	19810	19810	0
245	20241031	164300	320933700	19810	19810	19810	19810	0
246	20241031	164200	320933700	19810	19810	19810	19810	0
247	20241031	164100	320933700	19810	19810	19810	19810	0
248	20241031	164000	320933700	19810	19810	19810	19810	0
249	20241031	163900	320933700	19810	19810	19810	19810	0
250	20241031	163800	320933700	19810	19810	19810	19810	0
251	20241031	163700	320933700	19810	19810	19810	19810	0
252	20241031	163600	320933700	19810	19810	19810	19810	0
253	20241031	163500	320933700	19810	19810	19810	19810	0
254	20241031	163400	320933700	19810	19810	19810	19810	0
255	20241031	163300	320933700	19810	19810	19810	19810	0
256	20241031	163200	320933700	19810	19810	19810	19810	0
257	20241031	163100	320933700	19810	19810	19810	19810	0
258	20241031	163000	320933700	19810	19810	19810	19810	0
259	20241031	162900	320933700	19810	19810	19810	19810	0
260	20241031	162800	320933700	19810	19810	19810	19810	0
261	20241031	162700	320933700	19810	19810	19810	19810	0
262	20241031	162600	320933700	19810	19810	19810	19810	0
263	20241031	162500	320933700	19810	19810	19810	19810	0
264	20241031	162400	320933700	19810	19810	19810	19810	0
265	20241031	162300	320933700	19810	19810	19810	19810	0
266	20241031	162200	320933700	19810	19810	19810	19810	0
267	20241031	162100	320933700	19810	19810	19810	19810	0
268	20241031	162000	320933700	19810	19810	19810	19810	0
269	20241031	161900	320933700	19810	19810	19810	19810	0
270	20241031	161800	320933700	19810	19810	19810	19810	0
271	20241031	161700	320933700	19810	19810	19810	19810	0
272	20241031	161600	320933700	19810	19810	19810	19810	973
273	20241031	161500	320933700	19810	19810	19810	19810	0
274	20241031	161400	320933700	19810	19810	19810	19810	0
275	20241031	161300	320933700	19810	19810	19810	19810	0
276	20241031	161200	320933700	19810	19810	19810	19810	0
277	20241031	161100	320933700	19810	19810	19810	19810	0
278	20241031	161000	320933700	19810	19810	19810	19810	0
279	20241031	160900	320933700	19810	19810	19810	19810	0
280	20241031	160800	320933700	19810	19810	19810	19810	0
281	20241031	160700	320933700	19810	19810	19810	19810	0
282	20241031	160600	320933700	19810	19810	19810	19810	0
283	20241031	160500	320933700	19810	19810	19810	19810	0
284	20241031	160400	320933700	19810	19810	19810	19810	0
285	20241031	160300	320933700	19810	19810	19810	19810	0
286	20241031	160200	320933700	19810	19810	19810	19810	0
287	20241031	160100	320933700	19810	19810	19810	19810	0
288	20241031	160000	320933700	19810	19810	19810	19810	0
289	20241031	155900	320933700	19810	19810	19810	19810	0
290	20241031	155800	320933700	19810	19810	19810	19810	0
291	20241031	155700	320933700	19810	19810	19810	19810	0
292	20241031	155600	320933700	19810	19810	19810	19810	0
293	20241031	155500	320933700	19810	19810	19810	19810	0
294	20241031	155400	320933700	19810	19810	19810	19810	0
295	20241031	155300	320933700	19810	19810	19810	19810	0
296	20241031	155200	320933700	19810	19810	19810	19810	0
297	20241031	155100	320933700	19810	19810	19810	19810	0
298	20241031	155000	320933700	19810	19810	19810	19810	0
299	20241031	154900	320933700	19810	19810	19810	19810	0
300	20241031	154800	320933700	19810	19810	19810	19810	0
301	20241031	154700	320933700	19810	19810	19810	19810	0
302	20241031	154600	320933700	19810	19810	19810	19810	973
303	20241031	154500	320933700	19810	19810	19810	19810	0
304	20241031	154400	320933700	19810	19810	19810	19810	0
305	20241031	154300	320933700	19810	19810	19810	19810	0
306	20241031	154200	320933700	19810	19810	19810	19810	0
307	20241031	154100	320933700	19810	19810	19810	19810	0
308	20241031	154000	320933700	19810	19810	19810	19810	0
309	20241031	153900	320933700	19810	19810	19810	19810	0
310	20241031	153800	320933700	19810	19810	19810	19810	0
311	20241031	153700	320933700	19810	19810	19810	19810	0
312	20241031	153600	320933700	19810	19810	19810	19810	0
313	20241031	153500	320933700	19810	19810	19810	19810	0
314	20241031	153400	320933700	19810	19810	19810	19810	0
315	20241031	153300	320933700	19810	19810	19810	19810	0
316	20241031	153200	320933700	19810	19810	19810	19810	0
317	20241031	153100	320933700	19810	19810	19810	19810	0
318	20241031	153000	320933700	19810	19810	19810	19810	973
319	20241031	152900	301658570	19940	19940	19940	19940	0
320	20241031	152800	301658570	19940	19940	19940	19940	0
321	20241031	152700	301658570	19940	19940	19940	19940	0
322	20241031	152600	301658570	19940	19940	19940	19940	0
323	20241031	152500	301658570	19940	19940	19940	19940	0
324	20241031	152400	301658570	19940	19940	19940	19940	0
325	20241031	152300	301658570	19940	19940	19940	19940	0
326	20241031	152200	301658570	19940	19940	19940	19940	0
327	20241031	152100	301658570	19940	19940	19940	19940	0
328	20241031	152000	301658570	19940	19940	19940	19940	0
329	20241031	151900	301658570	19940	19890	19980	19870	150
330	20241031	151800	298674900	19900	19910	19910	19890	35
331	20241031	151700	297978430	19900	19910	19910	19900	131
332	20241031	151600	295371060	19910	19910	19920	19910	38
333	20241031	151500	294614420	19910	19930	19930	19900	149
334	20241031	151400	291647360	19930	19950	19950	19920	63
335	20241031	151300	290391470	19950	19950	19950	19950	5
336	20241031	151200	290291720	19940	19950	19950	19940	34
337	20241031	151100	289613520	19940	19960	19960	19940	28
338	20241031	151000	289054710	19960	19960	19980	19960	12
339	20241031	150900	288815160	19960	19970	19990	19960	84
340	20241031	150800	287137800	19970	19970	19970	19970	2
341	20241031	150700	287097860	19970	19980	19980	19970	32
342	20241031	150600	286458570	19980	19980	19980	19970	30
343	20241031	150500	285859220	19960	19970	19970	19960	17
344	20241031	150400	285519770	19970	19960	19970	19960	105
345	20241031	150300	283423670	19970	19970	19970	19970	1
346	20241031	150200	283403700	19970	19960	19970	19960	19
347	20241031	150100	283024390	19950	19970	19980	19940	98
348	20241031	150000	281068490	19970	19980	19980	19970	22
349	20241031	145900	280629060	19980	19980	19980	19980	16
350	20241031	145800	280309380	19970	19970	19980	19970	42
351	20241031	145700	279470580	19970	19960	19970	19960	26
352	20241031	145600	278951550	19960	19970	19970	19950	41
353	20241031	145500	278133130	19970	19960	19970	19960	88
354	20241031	145400	276375840	19970	19970	19970	19970	26
355	20241031	145300	275856620	19970	19970	19970	19960	13
356	20241031	145200	275597030	19970	19980	19980	19950	124
357	20241031	145100	273121640	19970	19970	19980	19970	3
358	20241031	145000	273061720	19970	19960	19970	19960	7
359	20241031	144900	272921980	19970	19970	19980	19970	106
360	20241031	144800	270805030	19970	19970	19970	19960	12
361	20241031	144700	270565400	19970	19970	19970	19960	37
362	20241031	144600	269826570	19970	19970	19970	19960	55
363	20241031	144500	268728570	19970	19970	19970	19960	36
364	20241031	144400	268009660	19970	19970	19970	19960	14
365	20241031	144300	267730120	19960	19960	19960	19960	2
366	20241031	144200	267690200	19970	19960	19970	19960	46
367	20241031	144100	266771960	19960	19960	19960	19950	22
368	20241031	144000	266332900	19950	19970	19970	19950	95
369	20241031	143900	264436010	19970	19970	19970	19970	15
370	20241031	143800	264136460	19960	19970	19970	19960	20
371	20241031	143700	263737110	19960	19960	19970	19960	19
372	20241031	143600	263357860	19960	19950	19960	19950	20
373	20241031	143500	262958710	19950	19930	19960	19920	139
374	20241031	143400	260189020	19930	19980	19980	19930	608
375	20241031	143300	248062520	19980	19970	19980	19970	15
376	20241031	143200	247762880	19980	19970	19980	19970	37
377	20241031	143100	247023890	19970	19970	19970	19970	10
378	20241031	143000	246824190	19950	19970	19970	19950	76
379	20241031	142900	245306930	19960	19960	19960	19960	13
380	20241031	142800	245047450	19960	19960	19960	19950	16
381	20241031	142700	244728100	19960	19950	19960	19950	19
382	20241031	142600	244349030	19940	19930	19940	19930	49
383	20241031	142500	243372360	19930	19980	20050	19920	540
384	20241031	142400	232593820	19980	19980	19980	19970	20
385	20241031	142300	232194270	19990	20050	20050	19990	62
386	20241031	142200	230953960	20050	19990	20050	19990	49
387	20241031	142100	229973010	19990	20000	20000	19990	59
388	20241031	142000	228793020	20000	20000	20000	20000	9
389	20241031	141900	228613020	20000	19980	20000	19980	29
390	20241031	141800	228033360	19990	19990	19990	19980	17
391	20241031	141700	227693540	19990	20000	20000	19990	49
392	20241031	141600	226713770	20000	19990	20000	19990	16
393	20241031	141500	226393840	20000	20000	20000	19990	87
394	20241031	141400	224654180	20000	20000	20000	20000	13
395	20241031	141300	224394180	20000	20000	20000	19990	12
396	20241031	141200	224154240	20000	19990	20000	19990	20
397	20241031	141100	223754340	19990	19990	19990	19980	10
398	20241031	141000	223554450	19990	19990	20000	19980	110
399	20241031	140900	221355860	19990	19990	19990	19980	32
400	20241031	140800	220716190	19980	19980	19990	19980	25
401	20241031	140700	220216550	19990	19990	19990	19990	32
402	20241031	140600	219576870	19980	19990	19990	19980	12
403	20241031	140500	219337000	19990	20000	20000	19980	85
404	20241031	140400	217637670	20000	20000	20000	19990	24
405	20241031	140300	217157680	19990	20000	20000	19990	8
406	20241031	140200	216997710	20000	19990	20000	19990	55
407	20241031	140100	215897780	20000	20000	20000	20000	12
408	20241031	140000	215657780	20000	19980	20000	19980	40
409	20241031	135900	214858180	19990	19990	19990	19980	23
410	20241031	135800	214398460	19990	19990	19990	19990	11
411	20241031	135700	214178570	19990	20000	20000	19990	73
412	20241031	135600	212719000	20000	20000	20000	19990	16
413	20241031	135500	212399060	20000	19980	20000	19980	41
414	20241031	135400	211579380	19990	19990	19990	19980	21
415	20241031	135300	211159640	19990	20000	20000	19990	24
416	20241031	135200	210679850	20000	20000	20000	19990	41
417	20241031	135100	209859860	19990	20000	20000	19990	12
418	20241031	135000	209619910	20000	20000	20000	19990	62
419	20241031	134900	208380130	20000	19990	20000	19990	11
420	20241031	134800	208160220	19990	20000	20000	19980	40
421	20241031	134700	207360600	19990	20000	20000	19990	25
422	20241031	134600	206860610	20000	20000	20000	20000	28
423	20241031	134500	206300610	20000	19990	20000	19990	59
424	20241031	134400	205121190	19990	19990	19990	19990	15
425	20241031	134300	204821340	19990	19990	19990	19990	1
426	20241031	134200	204801350	19980	20000	20000	19980	76
427	20241031	134100	203281830	20000	20000	20000	20000	16
428	20241031	134000	202961830	19990	20000	20000	19980	44
429	20241031	133900	202082220	20000	20000	20000	19990	49
430	20241031	133800	201102560	20000	20000	20000	20000	10
431	20241031	133700	200902560	20000	19990	20000	19990	29
432	20241031	133600	200322600	19990	19990	19990	19990	19
433	20241031	133500	199942790	19990	20000	20000	19980	73
434	20241031	133400	198483190	19990	20000	20000	19990	15
435	20241031	133300	198183250	20000	20000	20000	19990	18
436	20241031	133200	197823260	20000	19990	20000	19990	34
437	20241031	133100	197143480	19980	19990	19990	19980	18
438	20241031	133000	196783700	19980	20000	20000	19980	57
439	20241031	132900	195643920	20000	20000	20000	20000	9
440	20241031	132800	195463920	19990	19990	20000	19990	35
441	20241031	132700	194764090	20000	20000	20000	20000	25
442	20241031	132600	194264090	20000	19990	20000	19990	38
443	20241031	132500	193504360	19990	20000	20000	19990	41
444	20241031	132400	192684370	20000	20000	20000	20000	12
445	20241031	132300	192444370	19990	19990	20000	19990	12
446	20241031	132200	192204440	20000	20000	20000	19990	58
447	20241031	132100	191044730	20000	20000	20000	20000	9
448	20241031	132000	190864730	19990	20000	20000	19980	45
449	20241031	131900	189965200	19990	19990	19990	19990	10
450	20241031	131800	189765300	19980	19970	19980	19950	184
451	20241031	131700	186091000	19970	19970	19970	19960	40
452	20241031	131600	185292260	19970	19960	19970	19960	8
453	20241031	131500	185132510	19970	19970	19970	19960	88
454	20241031	131400	183375570	19970	19970	19970	19960	14
455	20241031	131300	183096030	19960	19960	19960	19960	1
456	20241031	131200	183076070	19970	19960	19970	19960	46
457	20241031	131100	182157510	19960	19970	19970	19960	30
458	20241031	131000	181558490	19970	19970	19970	19970	28
459	20241031	130900	180999330	19970	19950	19970	19950	15
460	20241031	130800	180699890	19970	19990	19990	19970	9
461	20241031	130700	180520140	19960	20000	20000	19960	56
462	20241031	130600	179401730	20000	19940	20000	19940	16
463	20241031	130500	179082630	19940	20000	20000	19940	38
464	20241031	130400	178323710	19980	20000	20000	19980	62
465	20241031	130300	177084270	19990	19990	19990	19980	9
466	20241031	130200	176904400	20000	19990	20000	19980	50
467	20241031	130100	175905010	19980	19980	19990	19980	14
468	20241031	130000	175625190	19980	19980	19990	19980	83
469	20241031	125900	173966660	19980	19960	19980	19960	12
470	20241031	125800	173726960	19970	19950	19970	19950	37
471	20241031	125700	172988430	19960	19960	19960	19950	75
472	20241031	125600	171491910	19960	19950	19960	19950	9
473	20241031	125500	171312280	19960	19960	19960	19950	41
474	20241031	125400	170493980	19950	19950	19950	19950	12
475	20241031	125300	170254580	19950	19940	19950	19940	5
476	20241031	125200	170154870	19950	19950	19960	19950	72
477	20241031	125100	168718040	19960	19960	19960	19950	26
478	20241031	125000	168199110	19960	19960	19960	19960	28
479	20241031	124900	167640230	19960	19960	19960	19950	18
480	20241031	124800	167281020	19960	19930	19960	19930	50
481	20241031	124700	166284180	19990	19980	19990	19950	214
482	20241031	124600	162011290	19990	19980	19990	19980	31
483	20241031	124500	161391700	19970	19990	19990	19970	79
484	20241031	124400	159813070	19980	19980	19990	19980	19
485	20241031	124300	159433360	19990	19990	19990	19990	1
486	20241031	124200	159413370	19990	19970	19990	19970	50
487	20241031	124100	158414310	19970	19980	19980	19970	26
488	20241031	124000	157894920	19980	19970	19980	19960	8
489	20241031	123900	157735130	19980	19980	19980	19970	28
490	20241031	123800	157175770	19990	19990	19990	19960	48
491	20241031	123700	156217060	19990	19960	19990	19960	16
492	20241031	123600	155897510	19970	19980	19980	19950	23
493	20241031	123500	155438110	19970	19990	19990	19970	64
494	20241031	123400	154159080	19980	19980	19980	19980	0
495	20241031	123300	154159080	19980	19990	19990	19980	9
496	20241031	123200	153979200	19990	19980	19990	19970	57
497	20241031	123100	152840170	19990	19990	19990	19990	1
498	20241031	123000	152820180	19980	19970	19990	19970	92
499	20241031	122900	150982030	19990	19990	19990	19990	1
500	20241031	122800	150962040	19970	19960	19970	19960	7
501	20241031	122700	150822310	19960	19950	19960	19950	33
502	20241031	122600	150163700	19950	19960	19960	19950	7
503	20241031	122500	150024010	19960	19960	19960	19950	73
504	20241031	122400	148567350	19950	19950	19950	19950	27
505	20241031	122300	148028700	19960	19950	19960	19950	3
506	20241031	122200	147968830	19960	19960	19960	19950	47
507	20241031	122100	147030770	19950	19950	19960	19950	16
508	20241031	122000	146711510	19950	19950	19960	19950	14
509	20241031	121900	146432120	19960	19960	19960	19960	4
510	20241031	121800	146352280	19940	19960	19960	19940	33
511	20241031	121700	145693960	19960	19950	19960	19940	45
512	20241031	121600	144796100	19940	19940	19940	19940	5
513	20241031	121500	144696400	19950	19940	19950	19930	36
514	20241031	121400	143978580	19940	19930	19940	19930	6
515	20241031	121300	143858990	19940	19940	19940	19930	26
516	20241031	121200	143340680	19930	19930	19940	19930	42
517	20241031	121100	142503330	19930	19930	19940	19930	13
518	20241031	121000	142244230	19940	19940	19940	19930	43
519	20241031	120900	141386870	19940	19940	19940	19930	14
520	20241031	120800	141107780	19940	19940	19940	19930	9
521	20241031	120700	140928360	19930	19940	19950	19930	106
522	20241031	120600	138814330	19950	19940	19950	19940	5
523	20241031	120500	138714590	19940	19950	19950	19940	39
524	20241031	120400	137936630	19940	19940	19950	19940	20
525	20241031	120300	137537770	19940	19950	19950	19940	10
526	20241031	120200	137338350	19950	19950	19950	19940	42
527	20241031	120100	136500590	19950	19940	19950	19940	13
528	20241031	120000	136241360	19950	19950	19950	19940	29
529	20241031	115900	135662850	19940	19940	19950	19940	27
530	20241031	115800	135124410	19950	19950	19950	19940	15
531	20241031	115700	134825260	19940	19950	19950	19940	122
532	20241031	115600	132392050	19950	19940	19950	19940	29
533	20241031	115500	131813660	19950	19940	19950	19940	39
534	20241031	115400	131035700	19950	19950	19950	19950	6
535	20241031	115300	130916000	19930	19940	19950	19930	11
536	20241031	115200	130696680	19940	19930	19940	19930	14
537	20241031	115100	130417570	19930	19920	19930	19910	10
538	20241031	115000	130218360	19910	19920	19920	19910	41
539	20241031	114900	129401680	19920	19920	19920	19910	3
540	20241031	114800	129341930	19920	19920	19920	19910	20
541	20241031	114700	128943620	19920	19920	19920	19920	22
542	20241031	114600	128505380	19910	19910	19920	19910	13
543	20241031	114500	128246480	19920	19920	19920	19910	94
544	20241031	114400	126374580	19920	19910	19920	19910	10
545	20241031	114300	126175390	19920	19920	19920	19920	8
546	20241031	114200	126016030	19920	19910	19920	19910	29
547	20241031	114100	125438420	19920	19910	19920	19910	8
548	20241031	114000	125279090	19910	19910	19910	19910	28
549	20241031	113900	124721610	19900	19910	19910	19900	7
550	20241031	113800	124582300	19910	19910	19910	19910	8
551	20241031	113700	124423020	19910	19910	19910	19900	30
552	20241031	113600	123825780	19900	19900	19910	19900	8
553	20241031	113500	123666570	19910	19920	19920	19910	80
554	20241031	113400	122073400	19910	19910	19920	19910	8
555	20241031	113300	121914090	19920	19920	19920	19920	8
556	20241031	113200	121754730	19920	19910	19920	19910	27
557	20241031	113100	121216950	19920	19920	19920	19920	41
558	20241031	113000	120400230	19930	19930	19930	19920	91
559	20241031	112900	118587180	19920	19920	19920	19920	7
560	20241031	112800	118447740	19920	19930	19930	19920	6
561	20241031	112700	118328200	19930	19910	19930	19900	154
562	20241031	112600	115262350	19900	19890	19900	19890	107
563	20241031	112500	113133130	19890	19870	19890	19870	34
564	20241031	112400	112457200	19870	19870	19870	19870	0
565	20241031	112300	112457200	19870	19880	19880	19870	5
566	20241031	112200	112357810	19880	19870	19880	19870	67
567	20241031	112100	111025860	19870	19870	19870	19860	66
568	20241031	112000	109714670	19880	19870	19880	19860	46
569	20241031	111900	108800610	19870	19870	19870	19870	1
570	20241031	111800	108780740	19870	19870	19870	19870	4
571	20241031	111700	108701260	19840	19820	19840	19810	151
572	20241031	111600	105706150	19820	19820	19820	19820	9
573	20241031	111500	105527770	19820	19810	19820	19800	93
574	20241031	111400	103685590	19810	19810	19810	19800	138
575	20241031	111300	100952390	19810	19800	19810	19800	132
576	20241031	111200	98338210	19810	19820	19820	19810	46
577	20241031	111100	97426800	19820	19820	19820	19820	163
578	20241031	111000	94196140	19830	19830	19830	19820	69
579	20241031	110900	92828150	19830	19820	19830	19820	78
580	20241031	110800	91281650	19820	19860	19860	19820	335
581	20241031	110700	84639330	19880	19880	19880	19880	0
582	20241031	110600	84639330	19880	19850	19880	19830	84
583	20241031	110500	82971980	19840	19840	19840	19830	87
584	20241031	110400	81245940	19840	19840	19840	19830	32
585	20241031	110300	80611110	19840	19840	19840	19840	0
586	20241031	110200	80611110	19840	19820	19840	19810	49
587	20241031	110100	79639990	19840	19840	19840	19840	3
588	20241031	110000	79580470	19820	19830	19830	19810	89
589	20241031	105900	77816700	19850	19830	19850	19830	7
590	20241031	105800	77677870	19820	19830	19830	19820	52
591	20241031	105700	76646790	19840	19840	19840	19840	11
592	20241031	105600	76428550	19840	19830	19840	19810	7
593	20241031	105500	76289780	19810	19820	19820	19810	194
594	20241031	105400	72445830	19810	19810	19830	19800	206
595	20241031	105300	68364480	19820	19810	19820	19810	8
596	20241031	105200	68205950	19820	19820	19820	19810	5
597	20241031	105100	68106860	19810	19830	19830	19810	97
598	20241031	105000	66184480	19830	19830	19830	19830	12
599	20241031	104900	65946520	19810	19830	19830	19810	37
600	20241031	104800	65213240	19820	19810	19830	19800	158
601	20241031	104700	62082100	19810	19810	19810	19810	14
602	20241031	104600	61804760	19810	19810	19810	19810	8
603	20241031	104500	61646280	19810	19800	19810	19800	6
604	20241031	104400	61527450	19800	19820	19820	19800	24
605	20241031	104300	61052090	19820	19820	19820	19820	24
606	20241031	104200	60576410	19810	19820	19820	19810	63
607	20241031	104100	59328350	19810	19810	19810	19810	3
608	20241031	104000	59268920	19810	19810	19810	19810	2
609	20241031	103900	59229300	19800	19800	19820	19800	35
610	20241031	103800	58536260	19790	19800	19810	19780	251
611	20241031	103700	53565740	19780	19800	19800	19780	249
612	20241031	103600	48636280	19780	19830	19830	19770	347
613	20241031	103500	41764530	19840	19820	19840	19820	83
614	20241031	103400	40119130	19820	19830	19830	19820	31
615	20241031	103300	39504630	19830	19830	19830	19830	1
616	20241031	103200	39484800	19830	19830	19830	19830	6
617	20241031	103100	39365820	19830	19830	19830	19830	7
618	20241031	103000	39227010	19830	19800	19830	19790	101
619	20241031	102900	37227180	19790	19790	19790	19790	0
620	20241031	102800	37227180	19790	19810	19810	19790	30
621	20241031	102700	36633280	19800	19810	19810	19800	6
622	20241031	102600	36514430	19810	19840	19840	19800	281
623	20241031	102500	30945930	19840	19840	19840	19840	9
624	20241031	102400	30767370	19830	19840	19840	19830	15
625	20241031	102300	30469860	19840	19840	19840	19840	4
626	20241031	102200	30390500	19840	19840	19840	19830	49
627	20241031	102100	29418510	19840	19840	19840	19840	5
628	20241031	102000	29319310	19830	19840	19840	19830	6
629	20241031	101900	29200320	19830	19840	19840	19830	10
630	20241031	101800	29001960	19840	19840	19840	19840	1
631	20241031	101700	28982120	19840	19840	19840	19830	29
632	20241031	101600	28406860	19830	19830	19830	19830	0
633	20241031	101500	28406860	19830	19830	19830	19830	37
634	20241031	101400	27673150	19830	19830	19830	19830	8
635	20241031	101300	27514510	19830	19850	19850	19820	56
636	20241031	101200	26403720	19850	19850	19850	19850	4
637	20241031	101100	26324320	19850	19850	19850	19850	10
638	20241031	101000	26125820	19850	19850	19850	19850	6
639	20241031	100900	26006720	19840	19850	19850	19840	15
640	20241031	100800	25709010	19850	19850	19850	19850	5
641	20241031	100700	25609760	19850	19850	19850	19850	2
642	20241031	100600	25570060	19850	19850	19850	19850	7
643	20241031	100500	25431110	19860	19850	19860	19850	8
644	20241031	100400	25272290	19850	19840	19850	19830	5
645	20241031	100300	25173090	19840	19820	19840	19820	6
646	20241031	100200	25054130	19820	19820	19820	19820	12
647	20241031	100100	24816290	19820	19820	19820	19820	12
648	20241031	100000	24578450	19820	19820	19820	19810	10
649	20241031	095900	24380300	19810	19820	19820	19810	8
650	20241031	095800	24221800	19820	19820	19820	19820	10
651	20241031	095700	24023600	19820	19820	19820	19820	0
652	20241031	095600	24023600	19820	19810	19820	19810	6
653	20241031	095500	23904710	19800	19800	19800	19800	3
654	20241031	095400	23845310	19810	19810	19810	19810	6
655	20241031	095300	23726450	19850	19860	19860	19850	6
656	20241031	095200	23607340	19860	19860	19860	19860	0
657	20241031	095100	23607340	19860	19860	19860	19860	0
658	20241031	095000	23607340	19860	19860	19860	19860	2
659	20241031	094900	23567620	19860	19860	19860	19860	10
660	20241031	094800	23369020	19860	19860	19860	19860	2
661	20241031	094700	23329300	19770	19770	19770	19770	0
662	20241031	094600	23329300	19770	19770	19770	19770	27
663	20241031	094500	22795510	19760	19790	19790	19760	129
664	20241031	094400	20245130	19790	19810	19830	19790	133
665	20241031	094300	17610670	19810	19810	19810	19810	2
666	20241031	094200	17571050	19810	19810	19810	19810	0
667	20241031	094100	17571050	19810	19810	19810	19810	0
668	20241031	094000	17571050	19810	19810	19810	19810	0
669	20241031	093900	17571050	19810	19810	19810	19810	1
670	20241031	093800	17551240	19810	19810	19810	19810	1
671	20241031	093700	17531430	19810	19810	19810	19810	0
672	20241031	093600	17531430	19810	19810	19810	19810	2
673	20241031	093500	17491810	19810	19810	19810	19810	0
674	20241031	093400	17491810	19810	19810	19810	19810	2
675	20241031	093300	17452190	19800	19800	19800	19790	95
676	20241031	093200	15572110	19810	19790	19810	19790	6
677	20241031	093100	15453310	19780	19790	19790	19780	2
678	20241031	093000	15413740	19790	19790	19790	19790	1
679	20241031	092900	15393950	19770	19770	19770	19770	0
680	20241031	092800	15393950	19770	19800	19800	19770	235
681	20241031	092700	10746660	19800	19800	19800	19800	1
682	20241031	092600	10726860	19800	19820	19820	19800	120
683	20241031	092500	8349820	19820	19820	19820	19820	0
684	20241031	092400	8349820	19820	19820	19820	19820	0
685	20241031	092300	8349820	19820	19820	19820	19820	0
686	20241031	092200	8349820	19820	19820	19820	19820	0
687	20241031	092100	8349820	19820	19830	19830	19810	118
688	20241031	092000	6010180	19850	19850	19850	19850	8
689	20241031	091900	5851380	19850	19840	19850	19840	2
690	20241031	091800	5811690	19850	19850	19850	19850	0
691	20241031	091700	5811690	19850	19850	19850	19850	5
692	20241031	091600	5712440	19860	19860	19860	19860	2
693	20241031	091500	5672720	19850	19850	19850	19850	2
694	20241031	091400	5633020	19860	19880	19880	19860	3
695	20241031	091300	5573420	19890	19890	19890	19890	0
696	20241031	091200	5573420	19890	19890	19890	19890	1
697	20241031	091100	5553530	19890	19890	19890	19890	0
698	20241031	091000	5553530	19890	19890	19890	19890	1
699	20241031	090900	5533640	19870	19880	19880	19870	104
700	20241031	090800	3467120	19890	19890	19890	19890	2
701	20241031	090700	3427340	19900	19900	19900	19900	11
702	20241031	090600	3208440	19940	19940	19940	19940	2
703	20241031	090500	3168560	19950	19950	19950	19950	0
704	20241031	090400	3168560	19950	19950	19950	19950	0
705	20241031	090300	3168560	19950	19950	19950	19950	0
706	20241031	090200	3168560	19950	19950	19950	19950	5
707	20241031	090100	3068810	19960	19930	19960	19930	36
708	20241031	090000	2350510	19930	19930	19930	19920	78