KissMeData/249420/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	205800	776625770	13600	13600	13600	13600	1215
3	20241031	205700	776625770	13600	13600	13600	13600	0
4	20241031	205600	776625770	13600	13600	13600	13600	0
5	20241031	205500	776625770	13600	13600	13600	13600	0
6	20241031	205400	776625770	13600	13600	13600	13600	0
7	20241031	205300	776625770	13600	13600	13600	13600	0
8	20241031	205200	776625770	13600	13600	13600	13600	0
9	20241031	205100	776625770	13600	13600	13600	13600	0
10	20241031	205000	776625770	13600	13600	13600	13600	0
11	20241031	204900	776625770	13600	13600	13600	13600	0
12	20241031	204800	776625770	13600	13600	13600	13600	0
13	20241031	204700	776625770	13600	13600	13600	13600	0
14	20241031	204600	776625770	13600	13600	13600	13600	0
15	20241031	204500	776625770	13600	13600	13600	13600	0
16	20241031	204400	776625770	13600	13600	13600	13600	0
17	20241031	204300	776625770	13600	13600	13600	13600	0
18	20241031	204200	776625770	13600	13600	13600	13600	0
19	20241031	204100	776625770	13600	13600	13600	13600	0
20	20241031	204000	776625770	13600	13600	13600	13600	0
21	20241031	203900	776625770	13600	13600	13600	13600	0
22	20241031	203800	776625770	13600	13600	13600	13600	0
23	20241031	203700	776625770	13600	13600	13600	13600	0
24	20241031	203600	776625770	13600	13600	13600	13600	0
25	20241031	203500	776625770	13600	13600	13600	13600	0
26	20241031	203400	776625770	13600	13600	13600	13600	0
27	20241031	203300	776625770	13600	13600	13600	13600	0
28	20241031	203200	776625770	13600	13600	13600	13600	0
29	20241031	203100	776625770	13600	13600	13600	13600	0
30	20241031	203000	776625770	13600	13600	13600	13600	0
31	20241031	202900	776625770	13600	13600	13600	13600	0
32	20241031	202800	776625770	13600	13600	13600	13600	1215
33	20241031	202700	776625770	13600	13600	13600	13600	0
34	20241031	202600	776625770	13600	13600	13600	13600	0
35	20241031	202500	776625770	13600	13600	13600	13600	0
36	20241031	202400	776625770	13600	13600	13600	13600	0
37	20241031	202300	776625770	13600	13600	13600	13600	0
38	20241031	202200	776625770	13600	13600	13600	13600	0
39	20241031	202100	776625770	13600	13600	13600	13600	0
40	20241031	202000	776625770	13600	13600	13600	13600	0
41	20241031	201900	776625770	13600	13600	13600	13600	0
42	20241031	201800	776625770	13600	13600	13600	13600	0
43	20241031	201700	776625770	13600	13600	13600	13600	0
44	20241031	201600	776625770	13600	13600	13600	13600	0
45	20241031	201500	776625770	13600	13600	13600	13600	0
46	20241031	201400	776625770	13600	13600	13600	13600	0
47	20241031	201300	776625770	13600	13600	13600	13600	0
48	20241031	201200	776625770	13600	13600	13600	13600	0
49	20241031	201100	776625770	13600	13600	13600	13600	0
50	20241031	201000	776625770	13600	13600	13600	13600	0
51	20241031	200900	776625770	13600	13600	13600	13600	0
52	20241031	200800	776625770	13600	13600	13600	13600	0
53	20241031	200700	776625770	13600	13600	13600	13600	0
54	20241031	200600	776625770	13600	13600	13600	13600	0
55	20241031	200500	776625770	13600	13600	13600	13600	0
56	20241031	200400	776625770	13600	13600	13600	13600	0
57	20241031	200300	776625770	13600	13600	13600	13600	0
58	20241031	200200	776625770	13600	13600	13600	13600	0
59	20241031	200100	776625770	13600	13600	13600	13600	0
60	20241031	200000	776625770	13600	13600	13600	13600	0
61	20241031	195900	776625770	13600	13600	13600	13600	0
62	20241031	195800	776625770	13600	13600	13600	13600	1215
63	20241031	195700	776625770	13600	13600	13600	13600	0
64	20241031	195600	776625770	13600	13600	13600	13600	0
65	20241031	195500	776625770	13600	13600	13600	13600	0
66	20241031	195400	776625770	13600	13600	13600	13600	0
67	20241031	195300	776625770	13600	13600	13600	13600	0
68	20241031	195200	776625770	13600	13600	13600	13600	0
69	20241031	195100	776625770	13600	13600	13600	13600	0
70	20241031	195000	776625770	13600	13600	13600	13600	0
71	20241031	194900	776625770	13600	13600	13600	13600	0
72	20241031	194800	776625770	13600	13600	13600	13600	0
73	20241031	194700	776625770	13600	13600	13600	13600	0
74	20241031	194600	776625770	13600	13600	13600	13600	0
75	20241031	194500	776625770	13600	13600	13600	13600	0
76	20241031	194400	776625770	13600	13600	13600	13600	0
77	20241031	194300	776625770	13600	13600	13600	13600	0
78	20241031	194200	776625770	13600	13600	13600	13600	0
79	20241031	194100	776625770	13600	13600	13600	13600	0
80	20241031	194000	776625770	13600	13600	13600	13600	0
81	20241031	193900	776625770	13600	13600	13600	13600	0
82	20241031	193800	776625770	13600	13600	13600	13600	0
83	20241031	193700	776625770	13600	13600	13600	13600	0
84	20241031	193600	776625770	13600	13600	13600	13600	0
85	20241031	193500	776625770	13600	13600	13600	13600	0
86	20241031	193400	776625770	13600	13600	13600	13600	0
87	20241031	193300	776625770	13600	13600	13600	13600	0
88	20241031	193200	776625770	13600	13600	13600	13600	0
89	20241031	193100	776625770	13600	13600	13600	13600	0
90	20241031	193000	776625770	13600	13600	13600	13600	0
91	20241031	192900	776625770	13600	13600	13600	13600	0
92	20241031	192800	776625770	13600	13600	13600	13600	1215
93	20241031	192700	776625770	13600	13600	13600	13600	0
94	20241031	192600	776625770	13600	13600	13600	13600	0
95	20241031	192500	776625770	13600	13600	13600	13600	0
96	20241031	192400	776625770	13600	13600	13600	13600	0
97	20241031	192300	776625770	13600	13600	13600	13600	0
98	20241031	192200	776625770	13600	13600	13600	13600	0
99	20241031	192100	776625770	13600	13600	13600	13600	0
100	20241031	192000	776625770	13600	13600	13600	13600	0
101	20241031	191900	776625770	13600	13600	13600	13600	0
102	20241031	191800	776625770	13600	13600	13600	13600	0
103	20241031	191700	776625770	13600	13600	13600	13600	0
104	20241031	191600	776625770	13600	13600	13600	13600	0
105	20241031	191500	776625770	13600	13600	13600	13600	0
106	20241031	191400	776625770	13600	13600	13600	13600	0
107	20241031	191300	776625770	13600	13600	13600	13600	0
108	20241031	191200	776625770	13600	13600	13600	13600	0
109	20241031	191100	776625770	13600	13600	13600	13600	0
110	20241031	191000	776625770	13600	13600	13600	13600	0
111	20241031	190900	776625770	13600	13600	13600	13600	0
112	20241031	190800	776625770	13600	13600	13600	13600	0
113	20241031	190700	776625770	13600	13600	13600	13600	0
114	20241031	190600	776625770	13600	13600	13600	13600	0
115	20241031	190500	776625770	13600	13600	13600	13600	0
116	20241031	190400	776625770	13600	13600	13600	13600	0
117	20241031	190300	776625770	13600	13600	13600	13600	0
118	20241031	190200	776625770	13600	13600	13600	13600	0
119	20241031	190100	776625770	13600	13600	13600	13600	0
120	20241031	190000	776625770	13600	13600	13600	13600	0
121	20241031	185900	776625770	13600	13600	13600	13600	0
122	20241031	185800	776625770	13600	13600	13600	13600	1215
123	20241031	185700	776625770	13600	13600	13600	13600	0
124	20241031	185600	776625770	13600	13600	13600	13600	0
125	20241031	185500	776625770	13600	13600	13600	13600	0
126	20241031	185400	776625770	13600	13600	13600	13600	0
127	20241031	185300	776625770	13600	13600	13600	13600	0
128	20241031	185200	776625770	13600	13600	13600	13600	0
129	20241031	185100	776625770	13600	13600	13600	13600	0
130	20241031	185000	776625770	13600	13600	13600	13600	0
131	20241031	184900	776625770	13600	13600	13600	13600	0
132	20241031	184800	776625770	13600	13600	13600	13600	0
133	20241031	184700	776625770	13600	13600	13600	13600	0
134	20241031	184600	776625770	13600	13600	13600	13600	0
135	20241031	184500	776625770	13600	13600	13600	13600	0
136	20241031	184400	776625770	13600	13600	13600	13600	0
137	20241031	184300	776625770	13600	13600	13600	13600	0
138	20241031	184200	776625770	13600	13600	13600	13600	0
139	20241031	184100	776625770	13600	13600	13600	13600	0
140	20241031	184000	776625770	13600	13600	13600	13600	0
141	20241031	183900	776625770	13600	13600	13600	13600	0
142	20241031	183800	776625770	13600	13600	13600	13600	0
143	20241031	183700	776625770	13600	13600	13600	13600	0
144	20241031	183600	776625770	13600	13600	13600	13600	0
145	20241031	183500	776625770	13600	13600	13600	13600	0
146	20241031	183400	776625770	13600	13600	13600	13600	0
147	20241031	183300	776625770	13600	13600	13600	13600	0
148	20241031	183200	776625770	13600	13600	13600	13600	0
149	20241031	183100	776625770	13600	13600	13600	13600	0
150	20241031	183000	776625770	13600	13600	13600	13600	0
151	20241031	182900	776625770	13600	13600	13600	13600	0
152	20241031	182800	776625770	13600	13600	13600	13600	1215
153	20241031	182700	776625770	13600	13600	13600	13600	0
154	20241031	182600	776625770	13600	13600	13600	13600	0
155	20241031	182500	776625770	13600	13600	13600	13600	0
156	20241031	182400	776625770	13600	13600	13600	13600	0
157	20241031	182300	776625770	13600	13600	13600	13600	0
158	20241031	182200	776625770	13600	13600	13600	13600	0
159	20241031	182100	776625770	13600	13600	13600	13600	0
160	20241031	182000	776625770	13600	13600	13600	13600	0
161	20241031	181900	776625770	13600	13600	13600	13600	0
162	20241031	181800	776625770	13600	13600	13600	13600	0
163	20241031	181700	776625770	13600	13600	13600	13600	0
164	20241031	181600	776625770	13600	13600	13600	13600	0
165	20241031	181500	776625770	13600	13600	13600	13600	0
166	20241031	181400	776625770	13600	13600	13600	13600	0
167	20241031	181300	776625770	13600	13600	13600	13600	0
168	20241031	181200	776625770	13600	13600	13600	13600	0
169	20241031	181100	776625770	13600	13600	13600	13600	0
170	20241031	181000	776625770	13600	13600	13600	13600	0
171	20241031	180900	776625770	13600	13600	13600	13600	0
172	20241031	180800	776625770	13600	13600	13600	13600	0
173	20241031	180700	776625770	13600	13600	13600	13600	0
174	20241031	180600	776625770	13600	13600	13600	13600	0
175	20241031	180500	776625770	13600	13600	13600	13600	0
176	20241031	180400	776625770	13600	13600	13600	13600	0
177	20241031	180300	776625770	13600	13600	13600	13600	0
178	20241031	180200	776625770	13600	13600	13600	13600	0
179	20241031	180100	776625770	13600	13600	13600	13600	0
180	20241031	180000	776625770	13600	13600	13600	13600	0
181	20241031	175900	776625770	13600	13600	13600	13600	0
182	20241031	175800	776625770	13600	13600	13600	13600	1215
183	20241031	175700	776625770	13600	13600	13600	13600	0
184	20241031	175600	776625770	13600	13600	13600	13600	0
185	20241031	175500	776625770	13600	13600	13600	13600	0
186	20241031	175400	776625770	13600	13600	13600	13600	0
187	20241031	175300	776625770	13600	13600	13600	13600	0
188	20241031	175200	776625770	13600	13600	13600	13600	0
189	20241031	175100	776625770	13600	13600	13600	13600	0
190	20241031	175000	776625770	13600	13600	13600	13600	0
191	20241031	174900	776625770	13600	13600	13600	13600	0
192	20241031	174800	776625770	13600	13600	13600	13600	0
193	20241031	174700	776625770	13600	13600	13600	13600	0
194	20241031	174600	776625770	13600	13600	13600	13600	0
195	20241031	174500	776625770	13600	13600	13600	13600	0
196	20241031	174400	776625770	13600	13600	13600	13600	0
197	20241031	174300	776625770	13600	13600	13600	13600	0
198	20241031	174200	776625770	13600	13600	13600	13600	0
199	20241031	174100	776625770	13600	13600	13600	13600	0
200	20241031	174000	776625770	13600	13600	13600	13600	0
201	20241031	173900	776625770	13600	13600	13600	13600	0
202	20241031	173800	776625770	13600	13600	13600	13600	0
203	20241031	173700	776625770	13600	13600	13600	13600	0
204	20241031	173600	776625770	13600	13600	13600	13600	0
205	20241031	173500	776625770	13600	13600	13600	13600	0
206	20241031	173400	776625770	13600	13600	13600	13600	0
207	20241031	173300	776625770	13600	13600	13600	13600	0
208	20241031	173200	776625770	13600	13600	13600	13600	0
209	20241031	173100	776625770	13600	13600	13600	13600	0
210	20241031	173000	776625770	13600	13600	13600	13600	0
211	20241031	172900	776625770	13600	13600	13600	13600	0
212	20241031	172800	776625770	13600	13600	13600	13600	1215
213	20241031	172700	776625770	13600	13600	13600	13600	0
214	20241031	172600	776625770	13600	13600	13600	13600	0
215	20241031	172500	776625770	13600	13600	13600	13600	0
216	20241031	172400	776625770	13600	13600	13600	13600	0
217	20241031	172300	776625770	13600	13600	13600	13600	0
218	20241031	172200	776625770	13600	13600	13600	13600	0
219	20241031	172100	776625770	13600	13600	13600	13600	0
220	20241031	172000	776625770	13600	13600	13600	13600	0
221	20241031	171900	776625770	13600	13600	13600	13600	0
222	20241031	171800	776625770	13600	13600	13600	13600	0
223	20241031	171700	776625770	13600	13600	13600	13600	0
224	20241031	171600	776625770	13600	13600	13600	13600	0
225	20241031	171500	776625770	13600	13600	13600	13600	0
226	20241031	171400	776625770	13600	13600	13600	13600	0
227	20241031	171300	776625770	13600	13600	13600	13600	0
228	20241031	171200	776625770	13600	13600	13600	13600	0
229	20241031	171100	776625770	13600	13600	13600	13600	0
230	20241031	171000	776625770	13600	13600	13600	13600	0
231	20241031	170900	776625770	13600	13600	13600	13600	0
232	20241031	170800	776625770	13600	13600	13600	13600	0
233	20241031	170700	776625770	13600	13600	13600	13600	0
234	20241031	170600	776625770	13600	13600	13600	13600	0
235	20241031	170500	776625770	13600	13600	13600	13600	0
236	20241031	170400	776625770	13600	13600	13600	13600	0
237	20241031	170300	776625770	13600	13600	13600	13600	0
238	20241031	170200	776625770	13600	13600	13600	13600	0
239	20241031	170100	776625770	13600	13600	13600	13600	0
240	20241031	170000	776625770	13600	13600	13600	13600	0
241	20241031	165900	776625770	13600	13600	13600	13600	0
242	20241031	165800	776625770	13600	13600	13600	13600	1215
243	20241031	165700	776625770	13600	13600	13600	13600	0
244	20241031	165600	776625770	13600	13600	13600	13600	0
245	20241031	165500	776625770	13600	13600	13600	13600	0
246	20241031	165400	776625770	13600	13600	13600	13600	0
247	20241031	165300	776625770	13600	13600	13600	13600	0
248	20241031	165200	776625770	13600	13600	13600	13600	0
249	20241031	165100	776625770	13600	13600	13600	13600	0
250	20241031	165000	776625770	13600	13600	13600	13600	0
251	20241031	164900	776625770	13600	13600	13600	13600	0
252	20241031	164800	776625770	13600	13600	13600	13600	0
253	20241031	164700	776625770	13600	13600	13600	13600	0
254	20241031	164600	776625770	13600	13600	13600	13600	0
255	20241031	164500	776625770	13600	13600	13600	13600	0
256	20241031	164400	776625770	13600	13600	13600	13600	0
257	20241031	164300	776625770	13600	13600	13600	13600	0
258	20241031	164200	776625770	13600	13600	13600	13600	0
259	20241031	164100	776625770	13600	13600	13600	13600	0
260	20241031	164000	776625770	13600	13600	13600	13600	0
261	20241031	163900	776625770	13600	13600	13600	13600	0
262	20241031	163800	776625770	13600	13600	13600	13600	0
263	20241031	163700	776625770	13600	13600	13600	13600	0
264	20241031	163600	776625770	13600	13600	13600	13600	0
265	20241031	163500	776625770	13600	13600	13600	13600	0
266	20241031	163400	776625770	13600	13600	13600	13600	0
267	20241031	163300	776625770	13600	13600	13600	13600	0
268	20241031	163200	776625770	13600	13600	13600	13600	0
269	20241031	163100	776625770	13600	13600	13600	13600	0
270	20241031	163000	776625770	13600	13600	13600	13600	0
271	20241031	162900	776625770	13600	13600	13600	13600	0
272	20241031	162800	776625770	13600	13600	13600	13600	1215
273	20241031	162700	776625770	13600	13600	13600	13600	0
274	20241031	162600	776625770	13600	13600	13600	13600	0
275	20241031	162500	776625770	13600	13600	13600	13600	0
276	20241031	162400	776625770	13600	13600	13600	13600	0
277	20241031	162300	776625770	13600	13600	13600	13600	0
278	20241031	162200	776625770	13600	13600	13600	13600	0
279	20241031	162100	776625770	13600	13600	13600	13600	0
280	20241031	162000	776625770	13600	13600	13600	13600	0
281	20241031	161900	776625770	13600	13600	13600	13600	0
282	20241031	161800	776625770	13600	13600	13600	13600	0
283	20241031	161700	776625770	13600	13600	13600	13600	0
284	20241031	161600	776625770	13600	13600	13600	13600	0
285	20241031	161500	776625770	13600	13600	13600	13600	0
286	20241031	161400	776625770	13600	13600	13600	13600	0
287	20241031	161300	776625770	13600	13600	13600	13600	0
288	20241031	161200	776625770	13600	13600	13600	13600	0
289	20241031	161100	776625770	13600	13600	13600	13600	0
290	20241031	161000	776625770	13600	13600	13600	13600	0
291	20241031	160900	776625770	13600	13600	13600	13600	0
292	20241031	160800	776625770	13600	13600	13600	13600	0
293	20241031	160700	776625770	13600	13600	13600	13600	0
294	20241031	160600	776625770	13600	13600	13600	13600	0
295	20241031	160500	776625770	13600	13600	13600	13600	0
296	20241031	160400	776625770	13600	13600	13600	13600	0
297	20241031	160300	776625770	13600	13600	13600	13600	0
298	20241031	160200	776625770	13600	13600	13600	13600	0
299	20241031	160100	776625770	13600	13600	13600	13600	0
300	20241031	160000	776625770	13600	13600	13600	13600	0
301	20241031	155900	776625770	13600	13600	13600	13600	0
302	20241031	155800	776625770	13600	13600	13600	13600	1215
303	20241031	155700	776625770	13600	13600	13600	13600	0
304	20241031	155600	776625770	13600	13600	13600	13600	0
305	20241031	155500	776625770	13600	13600	13600	13600	0
306	20241031	155400	776625770	13600	13600	13600	13600	0
307	20241031	155300	776625770	13600	13600	13600	13600	0
308	20241031	155200	776625770	13600	13600	13600	13600	0
309	20241031	155100	776625770	13600	13600	13600	13600	0
310	20241031	155000	776625770	13600	13600	13600	13600	0
311	20241031	154900	776625770	13600	13600	13600	13600	0
312	20241031	154800	776625770	13600	13600	13600	13600	0
313	20241031	154700	776625770	13600	13600	13600	13600	0
314	20241031	154600	776625770	13600	13600	13600	13600	0
315	20241031	154500	776625770	13600	13600	13600	13600	0
316	20241031	154400	776625770	13600	13600	13600	13600	0
317	20241031	154300	776625770	13600	13600	13600	13600	0
318	20241031	154200	776625770	13600	13600	13600	13600	0
319	20241031	154100	776625770	13600	13600	13600	13600	0
320	20241031	154000	776625770	13600	13600	13600	13600	0
321	20241031	153900	776625770	13600	13600	13600	13600	0
322	20241031	153800	776625770	13600	13600	13600	13600	0
323	20241031	153700	776625770	13600	13600	13600	13600	0
324	20241031	153600	776625770	13600	13600	13600	13600	0
325	20241031	153500	776625770	13600	13600	13600	13600	0
326	20241031	153400	776625770	13600	13600	13600	13600	0
327	20241031	153300	776625770	13600	13600	13600	13600	0
328	20241031	153200	776625770	13600	13600	13600	13600	0
329	20241031	153100	776625770	13600	13600	13600	13600	0
330	20241031	153000	776625770	13600	13600	13600	13600	1215
331	20241031	152900	760101770	13610	13610	13610	13610	0
332	20241031	152800	760101770	13610	13610	13610	13610	0
333	20241031	152700	760101770	13610	13610	13610	13610	0
334	20241031	152600	760101770	13610	13610	13610	13610	0
335	20241031	152500	760101770	13610	13610	13610	13610	0
336	20241031	152400	760101770	13610	13610	13610	13610	0
337	20241031	152300	760101770	13610	13610	13610	13610	0
338	20241031	152200	760101770	13610	13610	13610	13610	0
339	20241031	152100	760101770	13610	13610	13610	13610	0
340	20241031	152000	760101770	13610	13610	13610	13610	0
341	20241031	151900	760101770	13610	13620	13620	13610	205
342	20241031	151800	757311410	13610	13610	13610	13610	44
343	20241031	151700	756712570	13620	13630	13630	13620	5
344	20241031	151600	756644430	13600	13610	13610	13600	29
345	20241031	151500	756249760	13620	13620	13620	13610	106
346	20241031	151400	754806690	13620	13620	13620	13620	487
347	20241031	151300	748173750	13630	13630	13630	13630	8
348	20241031	151200	748064710	13630	13630	13630	13630	41
349	20241031	151100	747505880	13630	13630	13630	13630	0
350	20241031	151000	747505880	13630	13630	13630	13630	3
351	20241031	150900	747464990	13620	13620	13620	13620	80
352	20241031	150800	746375390	13620	13630	13630	13620	107
353	20241031	150700	744918030	13620	13620	13620	13620	0
354	20241031	150600	744918030	13620	13620	13620	13620	0
355	20241031	150500	744918030	13620	13620	13630	13620	379
356	20241031	150400	739753440	13610	13610	13610	13610	0
357	20241031	150300	739753440	13610	13610	13610	13610	1
358	20241031	150200	739739830	13630	13630	13630	13630	0
359	20241031	150100	739739830	13630	13630	13630	13630	100
360	20241031	150000	738376830	13630	13630	13630	13630	2
361	20241031	145900	738349570	13620	13610	13620	13610	3
362	20241031	145800	738308730	13610	13600	13610	13590	553
363	20241031	145700	730792860	13590	13600	13600	13590	805
364	20241031	145600	719849860	13600	13610	13610	13600	19
365	20241031	145500	719591290	13610	13620	13620	13610	125
366	20241031	145400	717889630	13630	13630	13630	13630	1
367	20241031	145300	717876000	13630	13630	13630	13630	101
368	20241031	145200	716499370	13620	13630	13630	13620	45
369	20241031	145100	715886270	13630	13630	13630	13630	12
370	20241031	145000	715722710	13630	13630	13630	13630	0
371	20241031	144900	715722710	13630	13630	13630	13630	1
372	20241031	144800	715709080	13640	13640	13640	13640	3
373	20241031	144700	715668160	13640	13630	13640	13630	169
374	20241031	144600	713364680	13630	13630	13630	13630	238
375	20241031	144500	710120740	13640	13640	13640	13640	1000
376	20241031	144400	696480740	13630	13630	13630	13630	1
377	20241031	144300	696467110	13630	13630	13630	13630	2
378	20241031	144200	696439850	13630	13650	13650	13630	567
379	20241031	144100	688708790	13650	13640	13650	13640	151
380	20241031	144000	686649140	13650	13640	13650	13640	335
381	20241031	143900	682079440	13640	13640	13640	13640	32
382	20241031	143800	681642960	13650	13640	13650	13640	94
383	20241031	143700	680360310	13650	13650	13650	13650	0
384	20241031	143600	680360310	13650	13650	13650	13650	0
385	20241031	143500	680360310	13650	13650	13650	13650	2
386	20241031	143400	680333010	13650	13640	13650	13640	72
387	20241031	143300	679350920	13650	13650	13650	13650	1
388	20241031	143200	679337270	13640	13640	13640	13640	5
389	20241031	143100	679269070	13640	13640	13640	13640	55
390	20241031	143000	678518870	13650	13650	13650	13650	10
391	20241031	142900	678382370	13650	13640	13650	13640	208
392	20241031	142800	675545240	13650	13650	13650	13650	0
393	20241031	142700	675545240	13650	13650	13650	13650	1
394	20241031	142600	675531590	13650	13650	13650	13650	35
395	20241031	142500	675053840	13650	13640	13650	13640	56
396	20241031	142400	674289800	13640	13640	13640	13640	1
397	20241031	142300	674276160	13640	13640	13640	13640	50
398	20241031	142200	673594160	13630	13630	13630	13630	100
399	20241031	142100	672231160	13640	13640	13640	13640	0
400	20241031	142000	672231160	13640	13640	13640	13640	1
401	20241031	141900	672217520	13630	13630	13630	13630	763
402	20241031	141800	661817830	13640	13640	13640	13640	2
403	20241031	141700	661790550	13640	13630	13640	13630	100
404	20241031	141600	660427450	13630	13640	13640	13630	33
405	20241031	141500	659977380	13630	13630	13630	13630	2
406	20241031	141400	659950120	13630	13630	13630	13630	2
407	20241031	141300	659922860	13640	13640	13640	13640	0
408	20241031	141200	659922860	13640	13640	13640	13640	0
409	20241031	141100	659922860	13640	13630	13640	13630	274
410	20241031	141000	656188030	13630	13630	13630	13620	82
411	20241031	140900	655071170	13620	13620	13620	13620	0
412	20241031	140800	655071170	13620	13630	13630	13620	11
413	20241031	140700	654921340	13630	13630	13630	13630	0
414	20241031	140600	654921340	13630	13630	13630	13630	0
415	20241031	140500	654921340	13630	13620	13630	13620	203
416	20241031	140400	652154540	13620	13620	13620	13620	10
417	20241031	140300	652018340	13620	13620	13620	13620	0
418	20241031	140200	652018340	13620	13620	13620	13620	2
419	20241031	140100	651991100	13600	13600	13600	13600	15
420	20241031	140000	651787100	13590	13590	13590	13590	0
421	20241031	135900	651787100	13590	13590	13590	13590	0
422	20241031	135800	651787100	13590	13590	13590	13590	5
423	20241031	135700	651719150	13620	13600	13620	13600	37
424	20241031	135600	651215810	13600	13600	13600	13600	0
425	20241031	135500	651215810	13600	13580	13600	13580	3055
426	20241031	135400	609694110	13580	13610	13610	13580	3549
427	20241031	135300	561443830	13600	13610	13610	13600	310
428	20241031	135200	557227440	13610	13610	13610	13610	10
429	20241031	135100	557091340	13610	13610	13610	13610	554
430	20241031	135000	549551400	13610	13610	13610	13610	2
431	20241031	134900	549524180	13600	13600	13600	13600	0
432	20241031	134800	549524180	13600	13610	13610	13600	6
433	20241031	134700	549442550	13610	13610	13610	13610	0
434	20241031	134600	549442550	13610	13610	13610	13600	72
435	20241031	134500	548463330	13610	13610	13610	13610	2
436	20241031	134400	548436110	13610	13610	13610	13610	113
437	20241031	134300	546898180	13610	13610	13610	13610	1
438	20241031	134200	546884570	13610	13600	13610	13600	51
439	20241031	134100	546190960	13600	13610	13610	13600	22
440	20241031	134000	545891640	13610	13610	13610	13610	216
441	20241031	133900	542951880	13610	13610	13610	13610	23
442	20241031	133800	542638850	13610	13610	13610	13610	0
443	20241031	133700	542638850	13610	13610	13610	13600	46
444	20241031	133600	542012990	13610	13610	13610	13610	4
445	20241031	133500	541958550	13610	13600	13610	13600	77
446	20241031	133400	540910610	13600	13600	13600	13600	0
447	20241031	133300	540910610	13600	13600	13600	13600	12
448	20241031	133200	540747410	13600	13600	13600	13600	0
449	20241031	133100	540747410	13600	13610	13610	13600	62
450	20241031	133000	539903670	13610	13610	13610	13600	203
451	20241031	132900	537141750	13610	13610	13610	13610	3
452	20241031	132800	537100920	13600	13610	13610	13600	120
453	20241031	132700	535468800	13610	13610	13610	13610	65
454	20241031	132600	534584150	13610	13610	13610	13610	1
455	20241031	132500	534570540	13610	13610	13610	13610	26
456	20241031	132400	534216680	13610	13620	13620	13610	123
457	20241031	132300	532542550	13620	13620	13620	13620	78
458	20241031	132200	531480190	13630	13630	13630	13630	10
459	20241031	132100	531343890	13630	13630	13630	13620	13
460	20241031	132000	531166800	13630	13630	13630	13630	0
461	20241031	131900	531166800	13630	13630	13630	13630	5
462	20241031	131800	531098650	13630	13620	13630	13620	2
463	20241031	131700	531071400	13630	13630	13630	13630	0
464	20241031	131600	531071400	13630	13630	13630	13630	243
465	20241031	131500	527759310	13630	13630	13630	13630	1
466	20241031	131400	527745680	13620	13620	13620	13620	100
467	20241031	131300	526383680	13630	13640	13640	13630	48
468	20241031	131200	525729420	13640	13640	13640	13640	1
469	20241031	131100	525715780	13640	13640	13640	13640	0
470	20241031	131000	525715780	13640	13640	13640	13640	3
471	20241031	130900	525674860	13640	13640	13640	13620	83
472	20241031	130800	524543820	13640	13640	13640	13640	0
473	20241031	130700	524543820	13640	13640	13640	13640	370
474	20241031	130600	519497020	13640	13640	13640	13640	1
475	20241031	130500	519483380	13640	13640	13640	13640	80
476	20241031	130400	518392180	13640	13640	13640	13640	2
477	20241031	130300	518364900	13640	13640	13640	13640	0
478	20241031	130200	518364900	13640	13640	13640	13640	1
479	20241031	130100	518351260	13630	13630	13630	13630	11
480	20241031	130000	518201330	13640	13640	13640	13640	0
481	20241031	125900	518201330	13640	13640	13640	13640	40
482	20241031	125800	517655730	13630	13640	13640	13630	2
483	20241031	125700	517628460	13640	13640	13640	13640	0
484	20241031	125600	517628460	13640	13620	13640	13620	175
485	20241031	125500	515241480	13620	13620	13620	13620	0
486	20241031	125400	515241480	13620	13620	13620	13620	137
487	20241031	125300	513375540	13590	13590	13590	13590	0
488	20241031	125200	513375540	13590	13590	13590	13590	0
489	20241031	125100	513375540	13590	13590	13590	13590	0
490	20241031	125000	513375540	13590	13590	13590	13590	50
491	20241031	124900	512696040	13590	13630	13630	13590	1000
492	20241031	124800	499090040	13640	13640	13640	13640	125
493	20241031	124700	497385040	13640	13640	13640	13640	0
494	20241031	124600	497385040	13640	13640	13640	13640	0
495	20241031	124500	497385040	13640	13640	13640	13640	1
496	20241031	124400	497371400	13630	13630	13630	13630	14
497	20241031	124300	497180580	13630	13630	13630	13630	0
498	20241031	124200	497180580	13630	13640	13640	13630	2
499	20241031	124100	497153310	13650	13650	13650	13650	0
500	20241031	124000	497153310	13650	13650	13650	13650	8
501	20241031	123900	497044110	13640	13630	13640	13630	79
502	20241031	123800	495967050	13630	13630	13630	13630	0
503	20241031	123700	495967050	13630	13630	13630	13630	3
504	20241031	123600	495926160	13630	13630	13630	13630	32
505	20241031	123500	495490000	13620	13620	13620	13620	0
506	20241031	123400	495490000	13620	13620	13620	13620	10
507	20241031	123300	495353800	13610	13610	13610	13610	5
508	20241031	123200	495285750	13610	13650	13650	13610	169
509	20241031	123100	492984660	13640	13640	13640	13640	0
510	20241031	123000	492984660	13640	13640	13640	13640	1
511	20241031	122900	492971020	13650	13650	13650	13650	1
512	20241031	122800	492957370	13650	13650	13650	13650	0
513	20241031	122700	492957370	13650	13650	13650	13650	0
514	20241031	122600	492957370	13650	13650	13650	13650	205
515	20241031	122500	490159120	13650	13650	13650	13650	0
516	20241031	122400	490159120	13650	13650	13650	13650	1
517	20241031	122300	490145470	13650	13650	13650	13650	2
518	20241031	122200	490118170	13660	13660	13660	13660	0
519	20241031	122100	490118170	13660	13660	13660	13660	0
520	20241031	122000	490118170	13660	13660	13660	13660	1
521	20241031	121900	490104510	13670	13670	13670	13670	0
522	20241031	121800	490104510	13670	13670	13670	13670	0
523	20241031	121700	490104510	13670	13660	13670	13660	11
524	20241031	121600	489954240	13660	13660	13660	13660	0
525	20241031	121500	489954240	13660	13660	13660	13660	2
526	20241031	121400	489926920	13620	13600	13620	13600	556
527	20241031	121300	482364000	13610	13610	13610	13610	0
528	20241031	121200	482364000	13610	13610	13610	13610	597
529	20241031	121100	474238830	13600	13610	13610	13600	579
530	20241031	121000	466363430	13610	13610	13610	13610	191
531	20241031	120900	463763920	13610	13620	13620	13610	39
532	20241031	120800	463233120	13670	13670	13670	13670	0
533	20241031	120700	463233120	13670	13670	13670	13670	2
534	20241031	120600	463205780	13600	13600	13600	13600	0
535	20241031	120500	463205780	13600	13600	13600	13600	0
536	20241031	120400	463205780	13600	13610	13610	13600	200
537	20241031	120300	460485770	13650	13620	13650	13600	174
538	20241031	120200	458116370	13630	13630	13630	13630	1
539	20241031	120100	458102740	13670	13670	13670	13670	0
540	20241031	120000	458102740	13670	13670	13670	13670	39
541	20241031	115900	457569610	13670	13670	13670	13670	48
542	20241031	115800	456913450	13670	13670	13670	13670	0
543	20241031	115700	456913450	13670	13670	13670	13670	0
544	20241031	115600	456913450	13670	13670	13670	13670	12
545	20241031	115500	456749410	13670	13670	13670	13670	1
546	20241031	115400	456735740	13670	13670	13670	13670	1
547	20241031	115300	456722070	13670	13670	13670	13670	0
548	20241031	115200	456722070	13670	13670	13670	13670	0
549	20241031	115100	456722070	13670	13670	13670	13670	2
550	20241031	115000	456694730	13600	13600	13600	13600	1
551	20241031	114900	456681130	13590	13590	13590	13590	0
552	20241031	114800	456681130	13590	13620	13620	13590	550
553	20241031	114700	449204470	13670	13670	13670	13670	0
554	20241031	114600	449204470	13670	13670	13670	13670	0
555	20241031	114500	449204470	13670	13670	13670	13670	1
556	20241031	114400	449190800	13600	13620	13620	13600	534
557	20241031	114300	441927960	13690	13690	13690	13690	2
558	20241031	114200	441900580	13690	13660	13690	13600	1001
559	20241031	114100	428257540	13690	13690	13690	13690	0
560	20241031	114000	428257540	13690	13690	13690	13690	2
561	20241031	113900	428230160	13650	13650	13650	13650	0
562	20241031	113800	428230160	13650	13650	13650	13650	0
563	20241031	113700	428230160	13650	13650	13650	13650	60
564	20241031	113600	427411160	13680	13680	13680	13680	231
565	20241031	113500	424251080	13680	13670	13680	13670	307
566	20241031	113400	420051700	13670	13660	13670	13660	36
567	20241031	113300	419559920	13640	13640	13640	13640	0
568	20241031	113200	419559920	13640	13640	13640	13640	0
569	20241031	113100	419559920	13640	13640	13640	13640	0
570	20241031	113000	419559920	13640	13640	13640	13640	0
571	20241031	112900	419559920	13640	13650	13650	13640	4
572	20241031	112800	419505350	13650	13650	13650	13650	1
573	20241031	112700	419491700	13640	13640	13640	13640	42
574	20241031	112600	418918820	13640	13630	13640	13630	5
575	20241031	112500	418850650	13630	13630	13630	13630	169
576	20241031	112400	416547180	13630	13630	13630	13630	642
577	20241031	112300	407796720	13630	13630	13630	13630	22
578	20241031	112200	407496860	13630	13620	13630	13620	15
579	20241031	112100	407292460	13630	13630	13630	13630	67
580	20241031	112000	406379250	13650	13650	13650	13650	0
581	20241031	111900	406379250	13650	13650	13650	13640	119
582	20241031	111800	404756050	13650	13660	13660	13650	83
583	20241031	111700	403623080	13660	13660	13660	13660	0
584	20241031	111600	403623080	13660	13660	13660	13660	264
585	20241031	111500	400016840	13670	13670	13670	13670	1
586	20241031	111400	400003170	13650	13650	13650	13650	0
587	20241031	111300	400003170	13650	13660	13660	13650	7
588	20241031	111200	399907560	13670	13670	13670	13670	1
589	20241031	111100	399893890	13660	13660	13660	13660	19
590	20241031	111000	399634350	13670	13660	13670	13660	315
591	20241031	110900	395331430	13660	13660	13660	13660	120
592	20241031	110800	393692230	13670	13670	13670	13670	125
593	20241031	110700	391983480	13670	13670	13670	13670	36
594	20241031	110600	391491360	13670	13670	13670	13670	23
595	20241031	110500	391176950	13670	13670	13670	13670	0
596	20241031	110400	391176950	13670	13670	13670	13670	0
597	20241031	110300	391176950	13670	13670	13670	13670	3
598	20241031	110200	391135940	13670	13670	13670	13670	2
599	20241031	110100	391108600	13670	13660	13670	13660	286
600	20241031	110000	387201830	13660	13660	13660	13660	0
601	20241031	105900	387201830	13660	13660	13670	13660	347
602	20241031	105800	382461800	13670	13670	13670	13670	0
603	20241031	105700	382461800	13670	13670	13670	13670	22
604	20241031	105600	382161060	13670	13670	13670	13670	0
605	20241031	105500	382161060	13670	13670	13670	13670	3
606	20241031	105400	382120050	13670	13670	13670	13670	0
607	20241031	105300	382120050	13670	13670	13670	13670	2
608	20241031	105200	382092710	13590	13590	13590	13590	16
609	20241031	105100	381875270	13590	13680	13680	13550	4331
610	20241031	105000	322916340	13680	13680	13680	13680	96
611	20241031	104900	321603060	13690	13690	13690	13680	51
612	20241031	104800	320905170	13690	13690	13690	13690	9
613	20241031	104700	320781960	13680	13690	13690	13680	32
614	20241031	104600	320343980	13690	13690	13690	13690	0
615	20241031	104500	320343980	13690	13690	13690	13690	501
616	20241031	104400	313485290	13700	13710	13710	13700	286
617	20241031	104300	309564930	13710	13710	13710	13710	1
618	20241031	104200	309551220	13710	13710	13710	13710	7
619	20241031	104100	309455250	13710	13700	13710	13700	133
620	20241031	104000	307633140	13700	13710	13710	13700	82
621	20241031	103900	306509670	13710	13710	13710	13710	5
622	20241031	103800	306441120	13730	13730	13730	13730	0
623	20241031	103700	306441120	13730	13730	13730	13730	2
624	20241031	103600	306413660	13730	13730	13730	13730	0
625	20241031	103500	306413660	13730	13730	13740	13730	8
626	20241031	103400	306303800	13730	13730	13730	13730	2
627	20241031	103300	306276340	13740	13730	13740	13730	20
628	20241031	103200	306001680	13730	13730	13730	13730	120
629	20241031	103100	304354080	13730	13690	13730	13690	370
630	20241031	103000	299286480	13690	13690	13690	13690	10
631	20241031	102900	299149580	13690	13670	13700	13660	39
632	20241031	102800	298616760	13660	13660	13660	13660	0
633	20241031	102700	298616760	13660	13660	13660	13660	0
634	20241031	102600	298616760	13660	13660	13660	13660	0
635	20241031	102500	298616760	13660	13700	13700	13660	620
636	20241031	102400	290138140	13700	13700	13700	13700	512
637	20241031	102300	283123740	13670	13670	13670	13670	200
638	20241031	102200	280389740	13700	13700	13700	13700	13
639	20241031	102100	280211640	13700	13720	13720	13700	11
640	20241031	102000	280060920	13700	13720	13720	13700	3
641	20241031	101900	280019800	13720	13720	13720	13720	0
642	20241031	101800	280019800	13720	13720	13720	13720	1
643	20241031	101700	280006080	13720	13710	13720	13710	14
644	20241031	101600	279814110	13710	13680	13710	13680	4
645	20241031	101500	279759330	13670	13670	13670	13670	0
646	20241031	101400	279759330	13670	13670	13670	13670	0
647	20241031	101300	279759330	13670	13670	13670	13670	12
648	20241031	101200	279595290	13670	13670	13670	13670	6
649	20241031	101100	279513270	13670	13670	13670	13670	9
650	20241031	101000	279390240	13670	13670	13670	13670	5
651	20241031	100900	279321890	13640	13660	13660	13640	500
652	20241031	100800	272499800	13650	13670	13670	13650	336
653	20241031	100700	267911710	13670	13710	13710	13670	271
654	20241031	100600	264207100	13710	13670	13710	13670	21
655	20241031	100500	263919990	13710	13680	13710	13670	26
656	20241031	100400	263564520	13670	13720	13720	13670	32
657	20241031	100300	263126180	13720	13720	13720	13720	1
658	20241031	100200	263112460	13660	13660	13660	13660	57
659	20241031	100100	262333840	13650	13660	13660	13650	53
660	20241031	100000	261610160	13650	13660	13660	13650	59
661	20241031	095900	260804800	13650	13660	13660	13650	978
662	20241031	095800	247449200	13660	13670	13670	13660	10
663	20241031	095700	247312550	13660	13690	13700	13660	476
664	20241031	095600	240806510	13700	13710	13720	13700	1155
665	20241031	095500	224982100	13720	13730	13730	13720	598
666	20241031	095400	216776440	13730	13730	13730	13730	40
667	20241031	095300	216227240	13730	13730	13730	13730	420
668	20241031	095200	210460640	13730	13740	13740	13730	80
669	20241031	095100	209362140	13740	13740	13740	13740	3
670	20241031	095000	209320920	13730	13730	13730	13730	243
671	20241031	094900	205984530	13750	13750	13750	13750	74
672	20241031	094800	204967030	13750	13750	13750	13750	564
673	20241031	094700	197212030	13760	13750	13760	13750	53
674	20241031	094600	196483200	13750	13750	13750	13750	244
675	20241031	094500	193128200	13750	13750	13750	13750	28
676	20241031	094400	192743200	13750	13750	13750	13750	257
677	20241031	094300	189209450	13730	13740	13740	13730	51
678	20241031	094200	188508860	13750	13750	13750	13750	621
679	20241031	094100	179970110	13750	13750	13750	13750	39
680	20241031	094000	179433860	13750	13760	13760	13750	201
681	20241031	093900	176669880	13760	13740	13760	13740	87
682	20241031	093800	175473350	13740	13750	13750	13740	289
683	20241031	093700	171501370	13740	13740	13740	13730	214
684	20241031	093600	168562450	13730	13730	13730	13730	105
685	20241031	093500	167120800	13730	13730	13730	13730	145
686	20241031	093400	165129950	13730	13730	13730	13730	8
687	20241031	093300	165020110	13710	13720	13730	13710	490
688	20241031	093200	158297630	13720	13710	13720	13710	110
689	20241031	093100	156788730	13710	13710	13710	13710	9
690	20241031	093000	156665340	13700	13700	13710	13700	19
691	20241031	092900	156405030	13700	13690	13700	13690	961
692	20241031	092800	143239820	13670	13670	13670	13670	8
693	20241031	092700	143130460	13670	13670	13670	13670	6
694	20241031	092600	143048440	13670	13670	13670	13670	25
695	20241031	092500	142706690	13670	13660	13700	13660	405
696	20241031	092400	137170330	13670	13700	13700	13670	380
697	20241031	092300	131975670	13670	13670	13670	13670	30
698	20241031	092200	131565570	13700	13700	13700	13700	0
699	20241031	092100	131565570	13700	13700	13700	13700	220
700	20241031	092000	128551570	13700	13700	13700	13700	2
701	20241031	091900	128524170	13700	13690	13700	13690	379
702	20241031	091800	123332660	13690	13690	13690	13690	12
703	20241031	091700	123168380	13690	13690	13690	13690	38
704	20241031	091600	122648160	13690	13690	13690	13660	559
705	20241031	091500	115010450	13690	13650	13690	13640	228
706	20241031	091400	111899330	13660	13650	13660	13650	3
707	20241031	091300	111858370	13640	13640	13640	13640	3
708	20241031	091200	111817450	13640	13660	13670	13640	1117
709	20241031	091100	96564010	13660	13660	13660	13660	280
710	20241031	091000	92739210	13700	13700	13700	13690	23
711	20241031	090900	92424170	13700	13730	13730	13700	729
712	20241031	090800	82417310	13760	13730	13760	13730	328
713	20241031	090700	77908650	13730	13740	13740	13730	258
714	20241031	090600	74366180	13740	13760	13760	13730	459
715	20241031	090500	68060090	13760	13720	13760	13700	627
716	20241031	090400	59447860	13720	13720	13720	13700	167
717	20241031	090300	57156780	13680	13710	13710	13650	668
718	20241031	090200	48011610	13700	13720	13720	13700	487
719	20241031	090100	41336340	13710	13730	13760	13710	1585
720	20241031	090000	19592670	13730	13720	13770	13720	1428