KissMeData/300120/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	211400	716563050	4705	4705	4705	4705	4484
3	20241031	211300	716563050	4705	4705	4705	4705	0
4	20241031	211200	716563050	4705	4705	4705	4705	0
5	20241031	211100	716563050	4705	4705	4705	4705	0
6	20241031	211000	716563050	4705	4705	4705	4705	0
7	20241031	210900	716563050	4705	4705	4705	4705	0
8	20241031	210800	716563050	4705	4705	4705	4705	0
9	20241031	210700	716563050	4705	4705	4705	4705	0
10	20241031	210600	716563050	4705	4705	4705	4705	0
11	20241031	210500	716563050	4705	4705	4705	4705	0
12	20241031	210400	716563050	4705	4705	4705	4705	0
13	20241031	210300	716563050	4705	4705	4705	4705	0
14	20241031	210200	716563050	4705	4705	4705	4705	0
15	20241031	210100	716563050	4705	4705	4705	4705	0
16	20241031	210000	716563050	4705	4705	4705	4705	0
17	20241031	205900	716563050	4705	4705	4705	4705	0
18	20241031	205800	716563050	4705	4705	4705	4705	0
19	20241031	205700	716563050	4705	4705	4705	4705	0
20	20241031	205600	716563050	4705	4705	4705	4705	0
21	20241031	205500	716563050	4705	4705	4705	4705	0
22	20241031	205400	716563050	4705	4705	4705	4705	0
23	20241031	205300	716563050	4705	4705	4705	4705	0
24	20241031	205200	716563050	4705	4705	4705	4705	0
25	20241031	205100	716563050	4705	4705	4705	4705	0
26	20241031	205000	716563050	4705	4705	4705	4705	0
27	20241031	204900	716563050	4705	4705	4705	4705	0
28	20241031	204800	716563050	4705	4705	4705	4705	0
29	20241031	204700	716563050	4705	4705	4705	4705	0
30	20241031	204600	716563050	4705	4705	4705	4705	0
31	20241031	204500	716563050	4705	4705	4705	4705	0
32	20241031	204400	716563050	4705	4705	4705	4705	4484
33	20241031	204300	716563050	4705	4705	4705	4705	0
34	20241031	204200	716563050	4705	4705	4705	4705	0
35	20241031	204100	716563050	4705	4705	4705	4705	0
36	20241031	204000	716563050	4705	4705	4705	4705	0
37	20241031	203900	716563050	4705	4705	4705	4705	0
38	20241031	203800	716563050	4705	4705	4705	4705	0
39	20241031	203700	716563050	4705	4705	4705	4705	0
40	20241031	203600	716563050	4705	4705	4705	4705	0
41	20241031	203500	716563050	4705	4705	4705	4705	0
42	20241031	203400	716563050	4705	4705	4705	4705	0
43	20241031	203300	716563050	4705	4705	4705	4705	0
44	20241031	203200	716563050	4705	4705	4705	4705	0
45	20241031	203100	716563050	4705	4705	4705	4705	0
46	20241031	203000	716563050	4705	4705	4705	4705	0
47	20241031	202900	716563050	4705	4705	4705	4705	0
48	20241031	202800	716563050	4705	4705	4705	4705	0
49	20241031	202700	716563050	4705	4705	4705	4705	0
50	20241031	202600	716563050	4705	4705	4705	4705	0
51	20241031	202500	716563050	4705	4705	4705	4705	0
52	20241031	202400	716563050	4705	4705	4705	4705	0
53	20241031	202300	716563050	4705	4705	4705	4705	0
54	20241031	202200	716563050	4705	4705	4705	4705	0
55	20241031	202100	716563050	4705	4705	4705	4705	0
56	20241031	202000	716563050	4705	4705	4705	4705	0
57	20241031	201900	716563050	4705	4705	4705	4705	0
58	20241031	201800	716563050	4705	4705	4705	4705	0
59	20241031	201700	716563050	4705	4705	4705	4705	0
60	20241031	201600	716563050	4705	4705	4705	4705	0
61	20241031	201500	716563050	4705	4705	4705	4705	0
62	20241031	201400	716563050	4705	4705	4705	4705	4484
63	20241031	201300	716563050	4705	4705	4705	4705	0
64	20241031	201200	716563050	4705	4705	4705	4705	0
65	20241031	201100	716563050	4705	4705	4705	4705	0
66	20241031	201000	716563050	4705	4705	4705	4705	0
67	20241031	200900	716563050	4705	4705	4705	4705	0
68	20241031	200800	716563050	4705	4705	4705	4705	0
69	20241031	200700	716563050	4705	4705	4705	4705	0
70	20241031	200600	716563050	4705	4705	4705	4705	0
71	20241031	200500	716563050	4705	4705	4705	4705	0
72	20241031	200400	716563050	4705	4705	4705	4705	0
73	20241031	200300	716563050	4705	4705	4705	4705	0
74	20241031	200200	716563050	4705	4705	4705	4705	0
75	20241031	200100	716563050	4705	4705	4705	4705	0
76	20241031	200000	716563050	4705	4705	4705	4705	0
77	20241031	195900	716563050	4705	4705	4705	4705	0
78	20241031	195800	716563050	4705	4705	4705	4705	0
79	20241031	195700	716563050	4705	4705	4705	4705	0
80	20241031	195600	716563050	4705	4705	4705	4705	0
81	20241031	195500	716563050	4705	4705	4705	4705	0
82	20241031	195400	716563050	4705	4705	4705	4705	0
83	20241031	195300	716563050	4705	4705	4705	4705	0
84	20241031	195200	716563050	4705	4705	4705	4705	0
85	20241031	195100	716563050	4705	4705	4705	4705	0
86	20241031	195000	716563050	4705	4705	4705	4705	0
87	20241031	194900	716563050	4705	4705	4705	4705	0
88	20241031	194800	716563050	4705	4705	4705	4705	0
89	20241031	194700	716563050	4705	4705	4705	4705	0
90	20241031	194600	716563050	4705	4705	4705	4705	0
91	20241031	194500	716563050	4705	4705	4705	4705	0
92	20241031	194400	716563050	4705	4705	4705	4705	4484
93	20241031	194300	716563050	4705	4705	4705	4705	0
94	20241031	194200	716563050	4705	4705	4705	4705	0
95	20241031	194100	716563050	4705	4705	4705	4705	0
96	20241031	194000	716563050	4705	4705	4705	4705	0
97	20241031	193900	716563050	4705	4705	4705	4705	0
98	20241031	193800	716563050	4705	4705	4705	4705	0
99	20241031	193700	716563050	4705	4705	4705	4705	0
100	20241031	193600	716563050	4705	4705	4705	4705	0
101	20241031	193500	716563050	4705	4705	4705	4705	0
102	20241031	193400	716563050	4705	4705	4705	4705	0
103	20241031	193300	716563050	4705	4705	4705	4705	0
104	20241031	193200	716563050	4705	4705	4705	4705	0
105	20241031	193100	716563050	4705	4705	4705	4705	0
106	20241031	193000	716563050	4705	4705	4705	4705	0
107	20241031	192900	716563050	4705	4705	4705	4705	0
108	20241031	192800	716563050	4705	4705	4705	4705	0
109	20241031	192700	716563050	4705	4705	4705	4705	0
110	20241031	192600	716563050	4705	4705	4705	4705	0
111	20241031	192500	716563050	4705	4705	4705	4705	0
112	20241031	192400	716563050	4705	4705	4705	4705	0
113	20241031	192300	716563050	4705	4705	4705	4705	0
114	20241031	192200	716563050	4705	4705	4705	4705	0
115	20241031	192100	716563050	4705	4705	4705	4705	0
116	20241031	192000	716563050	4705	4705	4705	4705	0
117	20241031	191900	716563050	4705	4705	4705	4705	0
118	20241031	191800	716563050	4705	4705	4705	4705	0
119	20241031	191700	716563050	4705	4705	4705	4705	0
120	20241031	191600	716563050	4705	4705	4705	4705	0
121	20241031	191500	716563050	4705	4705	4705	4705	0
122	20241031	191400	716563050	4705	4705	4705	4705	4484
123	20241031	191300	716563050	4705	4705	4705	4705	0
124	20241031	191200	716563050	4705	4705	4705	4705	0
125	20241031	191100	716563050	4705	4705	4705	4705	0
126	20241031	191000	716563050	4705	4705	4705	4705	0
127	20241031	190900	716563050	4705	4705	4705	4705	0
128	20241031	190800	716563050	4705	4705	4705	4705	0
129	20241031	190700	716563050	4705	4705	4705	4705	0
130	20241031	190600	716563050	4705	4705	4705	4705	0
131	20241031	190500	716563050	4705	4705	4705	4705	0
132	20241031	190400	716563050	4705	4705	4705	4705	0
133	20241031	190300	716563050	4705	4705	4705	4705	0
134	20241031	190200	716563050	4705	4705	4705	4705	0
135	20241031	190100	716563050	4705	4705	4705	4705	0
136	20241031	190000	716563050	4705	4705	4705	4705	0
137	20241031	185900	716563050	4705	4705	4705	4705	0
138	20241031	185800	716563050	4705	4705	4705	4705	0
139	20241031	185700	716563050	4705	4705	4705	4705	0
140	20241031	185600	716563050	4705	4705	4705	4705	0
141	20241031	185500	716563050	4705	4705	4705	4705	0
142	20241031	185400	716563050	4705	4705	4705	4705	0
143	20241031	185300	716563050	4705	4705	4705	4705	0
144	20241031	185200	716563050	4705	4705	4705	4705	0
145	20241031	185100	716563050	4705	4705	4705	4705	0
146	20241031	185000	716563050	4705	4705	4705	4705	0
147	20241031	184900	716563050	4705	4705	4705	4705	0
148	20241031	184800	716563050	4705	4705	4705	4705	0
149	20241031	184700	716563050	4705	4705	4705	4705	0
150	20241031	184600	716563050	4705	4705	4705	4705	0
151	20241031	184500	716563050	4705	4705	4705	4705	0
152	20241031	184400	716563050	4705	4705	4705	4705	4484
153	20241031	184300	716563050	4705	4705	4705	4705	0
154	20241031	184200	716563050	4705	4705	4705	4705	0
155	20241031	184100	716563050	4705	4705	4705	4705	0
156	20241031	184000	716563050	4705	4705	4705	4705	0
157	20241031	183900	716563050	4705	4705	4705	4705	0
158	20241031	183800	716563050	4705	4705	4705	4705	0
159	20241031	183700	716563050	4705	4705	4705	4705	0
160	20241031	183600	716563050	4705	4705	4705	4705	0
161	20241031	183500	716563050	4705	4705	4705	4705	0
162	20241031	183400	716563050	4705	4705	4705	4705	0
163	20241031	183300	716563050	4705	4705	4705	4705	0
164	20241031	183200	716563050	4705	4705	4705	4705	0
165	20241031	183100	716563050	4705	4705	4705	4705	0
166	20241031	183000	716563050	4705	4705	4705	4705	0
167	20241031	182900	716563050	4705	4705	4705	4705	0
168	20241031	182800	716563050	4705	4705	4705	4705	0
169	20241031	182700	716563050	4705	4705	4705	4705	0
170	20241031	182600	716563050	4705	4705	4705	4705	0
171	20241031	182500	716563050	4705	4705	4705	4705	0
172	20241031	182400	716563050	4705	4705	4705	4705	0
173	20241031	182300	716563050	4705	4705	4705	4705	0
174	20241031	182200	716563050	4705	4705	4705	4705	0
175	20241031	182100	716563050	4705	4705	4705	4705	0
176	20241031	182000	716563050	4705	4705	4705	4705	0
177	20241031	181900	716563050	4705	4705	4705	4705	0
178	20241031	181800	716563050	4705	4705	4705	4705	0
179	20241031	181700	716563050	4705	4705	4705	4705	0
180	20241031	181600	716563050	4705	4705	4705	4705	0
181	20241031	181500	716563050	4705	4705	4705	4705	0
182	20241031	181400	716563050	4705	4705	4705	4705	4484
183	20241031	181300	716563050	4705	4705	4705	4705	0
184	20241031	181200	716563050	4705	4705	4705	4705	0
185	20241031	181100	716563050	4705	4705	4705	4705	0
186	20241031	181000	716563050	4705	4705	4705	4705	0
187	20241031	180900	716563050	4705	4705	4705	4705	0
188	20241031	180800	716563050	4705	4705	4705	4705	0
189	20241031	180700	716563050	4705	4705	4705	4705	0
190	20241031	180600	716563050	4705	4705	4705	4705	0
191	20241031	180500	716563050	4705	4705	4705	4705	0
192	20241031	180400	716563050	4705	4705	4705	4705	0
193	20241031	180300	716563050	4705	4705	4705	4705	0
194	20241031	180200	716563050	4705	4705	4705	4705	0
195	20241031	180100	716563050	4705	4705	4705	4705	0
196	20241031	180000	716563050	4705	4705	4705	4705	0
197	20241031	175900	716563050	4705	4705	4705	4705	0
198	20241031	175800	716563050	4705	4705	4705	4705	0
199	20241031	175700	716563050	4705	4705	4705	4705	0
200	20241031	175600	716563050	4705	4705	4705	4705	0
201	20241031	175500	716563050	4705	4705	4705	4705	0
202	20241031	175400	716563050	4705	4705	4705	4705	0
203	20241031	175300	716563050	4705	4705	4705	4705	0
204	20241031	175200	716563050	4705	4705	4705	4705	0
205	20241031	175100	716563050	4705	4705	4705	4705	0
206	20241031	175000	716563050	4705	4705	4705	4705	0
207	20241031	174900	716563050	4705	4705	4705	4705	0
208	20241031	174800	716563050	4705	4705	4705	4705	0
209	20241031	174700	716563050	4705	4705	4705	4705	0
210	20241031	174600	716563050	4705	4705	4705	4705	0
211	20241031	174500	716563050	4705	4705	4705	4705	0
212	20241031	174400	716563050	4705	4705	4705	4705	4484
213	20241031	174300	716563050	4705	4705	4705	4705	0
214	20241031	174200	716563050	4705	4705	4705	4705	0
215	20241031	174100	716563050	4705	4705	4705	4705	0
216	20241031	174000	716563050	4705	4705	4705	4705	0
217	20241031	173900	716563050	4705	4705	4705	4705	0
218	20241031	173800	716563050	4705	4705	4705	4705	0
219	20241031	173700	716563050	4705	4705	4705	4705	0
220	20241031	173600	716563050	4705	4705	4705	4705	0
221	20241031	173500	716563050	4705	4705	4705	4705	0
222	20241031	173400	716563050	4705	4705	4705	4705	0
223	20241031	173300	716563050	4705	4705	4705	4705	0
224	20241031	173200	716563050	4705	4705	4705	4705	0
225	20241031	173100	716563050	4705	4705	4705	4705	0
226	20241031	173000	716563050	4705	4705	4705	4705	0
227	20241031	172900	716563050	4705	4705	4705	4705	0
228	20241031	172800	716563050	4705	4705	4705	4705	0
229	20241031	172700	716563050	4705	4705	4705	4705	0
230	20241031	172600	716563050	4705	4705	4705	4705	0
231	20241031	172500	716563050	4705	4705	4705	4705	0
232	20241031	172400	716563050	4705	4705	4705	4705	0
233	20241031	172300	716563050	4705	4705	4705	4705	0
234	20241031	172200	716563050	4705	4705	4705	4705	0
235	20241031	172100	716563050	4705	4705	4705	4705	0
236	20241031	172000	716563050	4705	4705	4705	4705	0
237	20241031	171900	716563050	4705	4705	4705	4705	0
238	20241031	171800	716563050	4705	4705	4705	4705	0
239	20241031	171700	716563050	4705	4705	4705	4705	0
240	20241031	171600	716563050	4705	4705	4705	4705	0
241	20241031	171500	716563050	4705	4705	4705	4705	0
242	20241031	171400	716563050	4705	4705	4705	4705	4484
243	20241031	171300	716563050	4705	4705	4705	4705	0
244	20241031	171200	716563050	4705	4705	4705	4705	0
245	20241031	171100	716563050	4705	4705	4705	4705	0
246	20241031	171000	716563050	4705	4705	4705	4705	0
247	20241031	170900	716563050	4705	4705	4705	4705	0
248	20241031	170800	716563050	4705	4705	4705	4705	0
249	20241031	170700	716563050	4705	4705	4705	4705	0
250	20241031	170600	716563050	4705	4705	4705	4705	0
251	20241031	170500	716563050	4705	4705	4705	4705	0
252	20241031	170400	716563050	4705	4705	4705	4705	0
253	20241031	170300	716563050	4705	4705	4705	4705	0
254	20241031	170200	716563050	4705	4705	4705	4705	0
255	20241031	170100	716563050	4705	4705	4705	4705	0
256	20241031	170000	716563050	4705	4705	4705	4705	0
257	20241031	165900	716563050	4705	4705	4705	4705	0
258	20241031	165800	716563050	4705	4705	4705	4705	0
259	20241031	165700	716563050	4705	4705	4705	4705	0
260	20241031	165600	716563050	4705	4705	4705	4705	0
261	20241031	165500	716563050	4705	4705	4705	4705	0
262	20241031	165400	716563050	4705	4705	4705	4705	0
263	20241031	165300	716563050	4705	4705	4705	4705	0
264	20241031	165200	716563050	4705	4705	4705	4705	0
265	20241031	165100	716563050	4705	4705	4705	4705	0
266	20241031	165000	716563050	4705	4705	4705	4705	0
267	20241031	164900	716563050	4705	4705	4705	4705	0
268	20241031	164800	716563050	4705	4705	4705	4705	0
269	20241031	164700	716563050	4705	4705	4705	4705	0
270	20241031	164600	716563050	4705	4705	4705	4705	0
271	20241031	164500	716563050	4705	4705	4705	4705	0
272	20241031	164400	716563050	4705	4705	4705	4705	4484
273	20241031	164300	716563050	4705	4705	4705	4705	0
274	20241031	164200	716563050	4705	4705	4705	4705	0
275	20241031	164100	716563050	4705	4705	4705	4705	0
276	20241031	164000	716563050	4705	4705	4705	4705	0
277	20241031	163900	716563050	4705	4705	4705	4705	0
278	20241031	163800	716563050	4705	4705	4705	4705	0
279	20241031	163700	716563050	4705	4705	4705	4705	0
280	20241031	163600	716563050	4705	4705	4705	4705	0
281	20241031	163500	716563050	4705	4705	4705	4705	0
282	20241031	163400	716563050	4705	4705	4705	4705	0
283	20241031	163300	716563050	4705	4705	4705	4705	0
284	20241031	163200	716563050	4705	4705	4705	4705	0
285	20241031	163100	716563050	4705	4705	4705	4705	0
286	20241031	163000	716563050	4705	4705	4705	4705	0
287	20241031	162900	716563050	4705	4705	4705	4705	0
288	20241031	162800	716563050	4705	4705	4705	4705	0
289	20241031	162700	716563050	4705	4705	4705	4705	0
290	20241031	162600	716563050	4705	4705	4705	4705	0
291	20241031	162500	716563050	4705	4705	4705	4705	0
292	20241031	162400	716563050	4705	4705	4705	4705	0
293	20241031	162300	716563050	4705	4705	4705	4705	0
294	20241031	162200	716563050	4705	4705	4705	4705	0
295	20241031	162100	716563050	4705	4705	4705	4705	0
296	20241031	162000	716563050	4705	4705	4705	4705	0
297	20241031	161900	716563050	4705	4705	4705	4705	0
298	20241031	161800	716563050	4705	4705	4705	4705	0
299	20241031	161700	716563050	4705	4705	4705	4705	0
300	20241031	161600	716563050	4705	4705	4705	4705	0
301	20241031	161500	716563050	4705	4705	4705	4705	0
302	20241031	161400	716563050	4705	4705	4705	4705	4484
303	20241031	161300	716563050	4705	4705	4705	4705	0
304	20241031	161200	716563050	4705	4705	4705	4705	0
305	20241031	161100	716563050	4705	4705	4705	4705	0
306	20241031	161000	716563050	4705	4705	4705	4705	0
307	20241031	160900	716563050	4705	4705	4705	4705	0
308	20241031	160800	716563050	4705	4705	4705	4705	0
309	20241031	160700	716563050	4705	4705	4705	4705	0
310	20241031	160600	716563050	4705	4705	4705	4705	0
311	20241031	160500	716563050	4705	4705	4705	4705	0
312	20241031	160400	716563050	4705	4705	4705	4705	0
313	20241031	160300	716563050	4705	4705	4705	4705	0
314	20241031	160200	716563050	4705	4705	4705	4705	0
315	20241031	160100	716563050	4705	4705	4705	4705	0
316	20241031	160000	716563050	4705	4705	4705	4705	0
317	20241031	155900	716563050	4705	4705	4705	4705	0
318	20241031	155800	716563050	4705	4705	4705	4705	0
319	20241031	155700	716563050	4705	4705	4705	4705	0
320	20241031	155600	716563050	4705	4705	4705	4705	0
321	20241031	155500	716563050	4705	4705	4705	4705	0
322	20241031	155400	716563050	4705	4705	4705	4705	0
323	20241031	155300	716563050	4705	4705	4705	4705	0
324	20241031	155200	716563050	4705	4705	4705	4705	0
325	20241031	155100	716563050	4705	4705	4705	4705	0
326	20241031	155000	716563050	4705	4705	4705	4705	0
327	20241031	154900	716563050	4705	4705	4705	4705	0
328	20241031	154800	716563050	4705	4705	4705	4705	0
329	20241031	154700	716563050	4705	4705	4705	4705	0
330	20241031	154600	716563050	4705	4705	4705	4705	0
331	20241031	154500	716563050	4705	4705	4705	4705	0
332	20241031	154400	716563050	4705	4705	4705	4705	4484
333	20241031	154300	716563050	4705	4705	4705	4705	0
334	20241031	154200	716563050	4705	4705	4705	4705	0
335	20241031	154100	716563050	4705	4705	4705	4705	0
336	20241031	154000	716563050	4705	4705	4705	4705	0
337	20241031	153900	716563050	4705	4705	4705	4705	0
338	20241031	153800	716563050	4705	4705	4705	4705	0
339	20241031	153700	716563050	4705	4705	4705	4705	0
340	20241031	153600	716563050	4705	4705	4705	4705	0
341	20241031	153500	716563050	4705	4705	4705	4705	0
342	20241031	153400	716563050	4705	4705	4705	4705	0
343	20241031	153300	716563050	4705	4705	4705	4705	0
344	20241031	153200	716563050	4705	4705	4705	4705	0
345	20241031	153100	716563050	4705	4705	4705	4705	0
346	20241031	153000	716563050	4705	4705	4705	4705	4484
347	20241031	152900	695465830	4705	4705	4705	4705	0
348	20241031	152800	695465830	4705	4705	4705	4705	0
349	20241031	152700	695465830	4705	4705	4705	4705	0
350	20241031	152600	695465830	4705	4705	4705	4705	0
351	20241031	152500	695465830	4705	4705	4705	4705	0
352	20241031	152400	695465830	4705	4705	4705	4705	0
353	20241031	152300	695465830	4705	4705	4705	4705	0
354	20241031	152200	695465830	4705	4705	4705	4705	0
355	20241031	152100	695465830	4705	4705	4705	4705	0
356	20241031	152000	695465830	4705	4705	4705	4705	0
357	20241031	151900	695465830	4705	4710	4715	4705	906
358	20241031	151800	691197295	4715	4720	4720	4715	414
359	20241031	151700	689245010	4720	4745	4745	4720	1058
360	20241031	151600	684244140	4740	4750	4750	4740	2547
361	20241031	151500	672171160	4750	4745	4750	4745	214
362	20241031	151400	671154675	4745	4750	4750	4745	116
363	20241031	151300	670604125	4750	4750	4750	4750	0
364	20241031	151200	670604125	4750	4750	4750	4750	0
365	20241031	151100	670604125	4750	4745	4750	4745	97
366	20241031	151000	670143740	4740	4745	4750	4740	152
367	20241031	150900	669422600	4745	4750	4750	4745	151
368	20241031	150800	668706050	4745	4745	4745	4745	499
369	20241031	150700	666338295	4750	4750	4750	4750	0
370	20241031	150600	666338295	4750	4750	4750	4750	105
371	20241031	150500	665839545	4740	4740	4740	4740	0
372	20241031	150400	665839545	4740	4740	4740	4740	0
373	20241031	150300	665839545	4740	4745	4745	4740	6
374	20241031	150200	665811100	4750	4750	4750	4750	0
375	20241031	150100	665811100	4750	4750	4750	4750	0
376	20241031	150000	665811100	4750	4740	4750	4740	87
377	20241031	145900	665398410	4730	4735	4735	4730	238
378	20241031	145800	664271810	4740	4740	4740	4740	22
379	20241031	145700	664167530	4735	4735	4735	4735	0
380	20241031	145600	664167530	4735	4735	4735	4735	60
381	20241031	145500	663883430	4735	4740	4740	4735	385
382	20241031	145400	662058535	4740	4745	4745	4740	40
383	20241031	145300	661868870	4745	4745	4745	4745	250
384	20241031	145200	660682620	4750	4750	4750	4750	0
385	20241031	145100	660682620	4750	4750	4750	4750	200
386	20241031	145000	659732620	4750	4750	4750	4750	44
387	20241031	144900	659523620	4750	4750	4750	4750	22
388	20241031	144800	659419120	4750	4750	4750	4750	382
389	20241031	144700	657604620	4775	4775	4775	4750	35
390	20241031	144600	657437745	4775	4755	4780	4750	551
391	20241031	144500	654808345	4750	4755	4755	4750	652
392	20241031	144400	651708345	4755	4760	4760	4755	364
393	20241031	144300	649977515	4755	4775	4775	4755	394
394	20241031	144200	648101915	4770	4770	4775	4770	91
395	20241031	144100	647667645	4775	4775	4775	4775	0
396	20241031	144000	647667645	4775	4775	4775	4775	1
397	20241031	143900	647662870	4775	4760	4775	4760	39
398	20241031	143800	647477080	4760	4760	4760	4760	100
399	20241031	143700	647001080	4760	4765	4765	4760	201
400	20241031	143600	646044265	4770	4780	4780	4770	241
401	20241031	143500	644893580	4790	4790	4790	4790	3
402	20241031	143400	644879210	4785	4785	4785	4785	0
403	20241031	143300	644879210	4785	4785	4785	4785	0
404	20241031	143200	644879210	4785	4790	4790	4785	53
405	20241031	143100	644625570	4790	4790	4790	4790	26
406	20241031	143000	644501030	4790	4790	4790	4790	0
407	20241031	142900	644501030	4790	4790	4790	4790	0
408	20241031	142800	644501030	4790	4790	4790	4790	200
409	20241031	142700	643543030	4790	4785	4790	4785	211
410	20241031	142600	642532840	4785	4785	4785	4785	20
411	20241031	142500	642437140	4785	4785	4785	4785	0
412	20241031	142400	642437140	4785	4785	4785	4785	0
413	20241031	142300	642437140	4785	4785	4785	4785	24
414	20241031	142200	642322300	4780	4780	4780	4780	0
415	20241031	142100	642322300	4780	4780	4780	4780	30
416	20241031	142000	642178900	4790	4790	4790	4790	0
417	20241031	141900	642178900	4790	4790	4790	4790	50
418	20241031	141800	641939400	4790	4790	4790	4790	0
419	20241031	141700	641939400	4790	4790	4790	4790	105
420	20241031	141600	641436450	4795	4770	4795	4770	195
421	20241031	141500	640503745	4770	4770	4770	4765	460
422	20241031	141400	638311250	4800	4775	4800	4770	490
423	20241031	141300	635971480	4815	4815	4815	4815	0
424	20241031	141200	635971480	4815	4815	4815	4815	0
425	20241031	141100	635971480	4815	4810	4815	4810	100
426	20241031	141000	635490235	4810	4780	4810	4780	300
427	20241031	140900	634051765	4795	4775	4795	4775	200
428	20241031	140800	633095390	4775	4780	4780	4775	43
429	20241031	140700	632890015	4780	4785	4785	4780	719
430	20241031	140600	629451790	4790	4790	4790	4790	0
431	20241031	140500	629451790	4790	4790	4790	4790	0
432	20241031	140400	629451790	4790	4790	4790	4790	0
433	20241031	140300	629451790	4790	4790	4790	4790	0
434	20241031	140200	629451790	4790	4790	4790	4790	100
435	20241031	140100	628972790	4790	4790	4790	4785	333
436	20241031	140000	627379220	4790	4790	4790	4790	0
437	20241031	135900	627379220	4790	4790	4790	4790	0
438	20241031	135800	627379220	4790	4795	4795	4790	46
439	20241031	135700	627158870	4795	4800	4800	4795	31
440	20241031	135600	627010170	4800	4800	4800	4800	9
441	20241031	135500	626966970	4805	4805	4805	4805	20
442	20241031	135400	626870870	4810	4805	4810	4805	30
443	20241031	135300	626726645	4805	4805	4805	4805	13
444	20241031	135200	626664180	4810	4810	4815	4810	68
445	20241031	135100	626336925	4810	4810	4810	4810	22
446	20241031	135000	626231105	4805	4805	4805	4800	67
447	20241031	134900	625909230	4805	4805	4805	4805	2
448	20241031	134800	625899620	4805	4790	4805	4790	2
449	20241031	134700	625890025	4815	4815	4815	4815	0
450	20241031	134600	625890025	4815	4815	4815	4815	0
451	20241031	134500	625890025	4815	4815	4815	4815	2
452	20241031	134400	625880395	4790	4795	4795	4790	95
453	20241031	134300	625425120	4820	4820	4820	4820	0
454	20241031	134200	625425120	4820	4820	4820	4820	0
455	20241031	134100	625425120	4820	4815	4820	4795	337
456	20241031	134000	623808065	4820	4820	4820	4820	21
457	20241031	133900	623706845	4825	4825	4825	4825	0
458	20241031	133800	623706845	4825	4825	4825	4825	0
459	20241031	133700	623706845	4825	4820	4825	4820	100
460	20241031	133600	623224745	4820	4820	4820	4820	20
461	20241031	133500	623128345	4820	4820	4820	4820	0
462	20241031	133400	623128345	4820	4820	4820	4820	100
463	20241031	133300	622646345	4815	4815	4820	4815	723
464	20241031	133200	619164300	4815	4815	4820	4815	2925
465	20241031	133100	605080375	4800	4800	4800	4800	1251
466	20241031	133000	599075575	4815	4815	4815	4815	1000
467	20241031	132900	594260575	4815	4815	4815	4815	0
468	20241031	132800	594260575	4815	4815	4815	4815	40
469	20241031	132700	594067975	4800	4800	4800	4800	16
470	20241031	132600	593991175	4815	4815	4815	4815	30
471	20241031	132500	593846725	4800	4800	4800	4800	1
472	20241031	132400	593841925	4820	4820	4820	4820	0
473	20241031	132300	593841925	4820	4820	4820	4820	54
474	20241031	132200	593581645	4815	4815	4815	4815	3
475	20241031	132100	593567200	4815	4820	4820	4815	12
476	20241031	132000	593509365	4820	4800	4820	4800	1100
477	20241031	131900	588227365	4825	4820	4825	4820	101
478	20241031	131800	587740320	4820	4820	4820	4820	120
479	20241031	131700	587161920	4820	4820	4820	4820	80
480	20241031	131600	586776320	4820	4790	4820	4790	271
481	20241031	131500	585471300	4820	4815	4820	4815	51
482	20241031	131400	585225680	4795	4795	4795	4795	35
483	20241031	131300	585057855	4825	4795	4825	4795	175
484	20241031	131200	584214700	4830	4835	4835	4795	255
485	20241031	131100	582989650	4830	4820	4835	4820	1791
486	20241031	131000	574356175	4835	4820	4840	4820	1058
487	20241031	130900	569256015	4850	4800	4850	4790	5501
488	20241031	130800	542744445	4790	4795	4800	4790	1064
489	20241031	130700	537646125	4795	4795	4795	4795	410
490	20241031	130600	535680175	4795	4790	4795	4790	100
491	20241031	130500	535200965	4790	4765	4790	4765	43
492	20241031	130400	534995020	4795	4795	4795	4795	50
493	20241031	130300	534755270	4795	4790	4795	4790	11
494	20241031	130200	534702530	4795	4765	4795	4755	2843
495	20241031	130100	521092660	4790	4770	4790	4765	539
496	20241031	130000	518522485	4805	4805	4805	4805	0
497	20241031	125900	518522485	4805	4800	4805	4795	2150
498	20241031	125800	508202380	4800	4770	4800	4760	2310
499	20241031	125700	497169845	4775	4765	4775	4765	1430
500	20241031	125600	490348440	4760	4760	4760	4760	105
501	20241031	125500	489848640	4755	4755	4755	4755	0
502	20241031	125400	489848640	4755	4750	4755	4750	886
503	20241031	125300	485635715	4750	4750	4750	4750	100
504	20241031	125200	485160715	4750	4745	4750	4745	179
505	20241031	125100	484311245	4745	4745	4745	4745	2
506	20241031	125000	484301755	4740	4740	4740	4740	29
507	20241031	124900	484164295	4740	4740	4740	4740	0
508	20241031	124800	484164295	4740	4730	4740	4730	566
509	20241031	124700	481481545	4725	4735	4735	4725	68
510	20241031	124600	481159890	4725	4735	4735	4725	53
511	20241031	124500	480909065	4730	4730	4730	4730	40
512	20241031	124400	480719865	4730	4730	4730	4730	11
513	20241031	124300	480667835	4730	4730	4730	4730	22
514	20241031	124200	480563775	4730	4730	4735	4730	79
515	20241031	124100	480190100	4730	4735	4740	4730	49
516	20241031	124000	479958015	4740	4740	4740	4740	20
517	20241031	123900	479863215	4745	4745	4745	4745	0
518	20241031	123800	479863215	4745	4745	4745	4745	0
519	20241031	123700	479863215	4745	4745	4745	4745	0
520	20241031	123600	479863215	4745	4745	4745	4745	42
521	20241031	123500	479663925	4745	4740	4745	4740	20
522	20241031	123400	479569040	4745	4745	4745	4745	0
523	20241031	123300	479569040	4745	4745	4745	4745	10
524	20241031	123200	479521590	4745	4745	4745	4745	10
525	20241031	123100	479474140	4720	4720	4720	4720	0
526	20241031	123000	479474140	4720	4720	4720	4720	0
527	20241031	122900	479474140	4720	4720	4720	4720	2
528	20241031	122800	479464700	4745	4725	4745	4725	11
529	20241031	122700	479412525	4745	4740	4745	4740	50
530	20241031	122600	479175305	4740	4735	4740	4715	81
531	20241031	122500	478791550	4735	4735	4735	4735	0
532	20241031	122400	478791550	4735	4735	4735	4735	22
533	20241031	122300	478687380	4735	4715	4735	4715	226
534	20241031	122200	477617290	4740	4740	4740	4740	20
535	20241031	122100	477522490	4740	4735	4740	4735	10
536	20241031	122000	477475105	4740	4720	4740	4710	1110
537	20241031	121900	472244040	4720	4720	4720	4720	200
538	20241031	121800	471300040	4720	4720	4720	4720	0
539	20241031	121700	471300040	4720	4720	4720	4720	20
540	20241031	121600	471205640	4745	4745	4745	4745	0
541	20241031	121500	471205640	4745	4745	4745	4745	0
542	20241031	121400	471205640	4745	4745	4745	4745	0
543	20241031	121300	471205640	4745	4725	4745	4715	829
544	20241031	121200	467295845	4725	4720	4725	4720	342
545	20241031	121100	465680105	4745	4745	4745	4745	41
546	20241031	121000	465485560	4745	4725	4745	4720	639
547	20241031	120900	462467565	4730	4730	4730	4730	46
548	20241031	120800	462249985	4735	4735	4735	4735	33
549	20241031	120700	462093730	4745	4745	4745	4745	26
550	20241031	120600	461970360	4745	4745	4745	4745	3
551	20241031	120500	461956125	4755	4745	4755	4745	3171
552	20241031	120400	446896725	4745	4730	4745	4725	100
553	20241031	120300	446423525	4740	4740	4740	4740	1
554	20241031	120200	446418785	4745	4740	4745	4740	20
555	20241031	120100	446323900	4745	4745	4745	4745	10
556	20241031	120000	446276450	4745	4745	4745	4745	442
557	20241031	115900	444179160	4745	4745	4745	4745	599
558	20241031	115800	441336905	4745	4740	4745	4740	162
559	20241031	115700	440569020	4740	4730	4740	4730	965
560	20241031	115600	435998490	4725	4720	4725	4720	504
561	20241031	115500	433618585	4720	4715	4720	4715	72
562	20241031	115400	433278845	4715	4715	4715	4715	0
563	20241031	115300	433278845	4715	4715	4715	4715	103
564	20241031	115200	432793200	4710	4710	4710	4710	488
565	20241031	115100	430494720	4710	4710	4710	4710	28
566	20241031	115000	430362840	4705	4705	4705	4705	1
567	20241031	114900	430358135	4715	4715	4715	4715	0
568	20241031	114800	430358135	4715	4715	4715	4715	0
569	20241031	114700	430358135	4715	4710	4715	4710	1000
570	20241031	114600	425645890	4710	4710	4710	4710	0
571	20241031	114500	425645890	4710	4705	4710	4705	50
572	20241031	114400	425410460	4710	4705	4710	4705	148
573	20241031	114300	424713480	4710	4695	4710	4695	20
574	20241031	114200	424619520	4695	4695	4695	4695	0
575	20241031	114100	424619520	4695	4695	4695	4695	0
576	20241031	114000	424619520	4695	4685	4695	4685	8
577	20241031	113900	424581990	4680	4680	4680	4675	401
578	20241031	113800	422705315	4690	4690	4690	4690	10
579	20241031	113700	422658415	4670	4670	4670	4670	0
580	20241031	113600	422658415	4670	4670	4670	4670	0
581	20241031	113500	422658415	4670	4670	4670	4670	5
582	20241031	113400	422635065	4695	4695	4695	4695	0
583	20241031	113300	422635065	4695	4695	4695	4695	45
584	20241031	113200	422423790	4695	4695	4695	4695	0
585	20241031	113100	422423790	4695	4695	4695	4695	51
586	20241031	113000	422184345	4695	4685	4695	4685	20
587	20241031	112900	422090520	4665	4665	4665	4665	0
588	20241031	112800	422090520	4665	4675	4675	4665	52
589	20241031	112700	421847735	4685	4690	4690	4685	190
590	20241031	112600	420957315	4695	4700	4700	4695	910
591	20241031	112500	416684295	4710	4695	4710	4695	206
592	20241031	112400	415717110	4695	4695	4695	4695	50
593	20241031	112300	415482360	4700	4695	4700	4695	10
594	20241031	112200	415435385	4695	4695	4695	4695	0
595	20241031	112100	415435385	4695	4695	4695	4695	0
596	20241031	112000	415435385	4695	4700	4700	4695	742
597	20241031	111900	411950535	4700	4700	4700	4700	0
598	20241031	111800	411950535	4700	4690	4700	4690	62
599	20241031	111700	411659425	4700	4700	4700	4700	30
600	20241031	111600	411518425	4705	4700	4705	4700	21
601	20241031	111500	411419675	4700	4705	4705	4700	2
602	20241031	111400	411410270	4660	4700	4700	4660	156
603	20241031	111300	410677230	4715	4690	4715	4690	1978
604	20241031	111200	401384435	4690	4690	4690	4690	500
605	20241031	111100	399039435	4695	4695	4695	4695	0
606	20241031	111000	399039435	4695	4690	4695	4690	1061
607	20241031	110900	394063215	4690	4670	4690	4655	1071
608	20241031	110800	389056025	4670	4650	4670	4650	1012
609	20241031	110700	384340340	4655	4655	4655	4655	0
610	20241031	110600	384340340	4655	4655	4655	4655	0
611	20241031	110500	384340340	4655	4655	4655	4655	20
612	20241031	110400	384247240	4655	4655	4655	4655	0
613	20241031	110300	384247240	4655	4655	4655	4655	0
614	20241031	110200	384247240	4655	4630	4655	4620	2067
615	20241031	110100	374686060	4630	4630	4630	4630	0
616	20241031	110000	374686060	4630	4630	4630	4630	5
617	20241031	105900	374662910	4655	4655	4655	4655	30
618	20241031	105800	374523260	4655	4635	4655	4630	440
619	20241031	105700	372484945	4630	4630	4630	4630	0
620	20241031	105600	372484945	4630	4640	4640	4630	100
621	20241031	105500	372021825	4650	4650	4650	4650	0
622	20241031	105400	372021825	4650	4650	4650	4650	0
623	20241031	105300	372021825	4650	4640	4650	4640	53
624	20241031	105200	371775390	4650	4650	4650	4650	0
625	20241031	105100	371775390	4650	4650	4650	4650	0
626	20241031	105000	371775390	4650	4635	4650	4635	314
627	20241031	104900	370315510	4650	4650	4650	4650	0
628	20241031	104800	370315510	4650	4650	4650	4650	0
629	20241031	104700	370315510	4650	4650	4650	4650	5
630	20241031	104600	370292260	4650	4635	4650	4635	44
631	20241031	104500	370088085	4630	4640	4640	4625	41
632	20241031	104400	369898345	4650	4640	4650	4640	26
633	20241031	104300	369777555	4655	4655	4655	4655	0
634	20241031	104200	369777555	4655	4655	4655	4655	0
635	20241031	104100	369777555	4655	4640	4655	4640	23
636	20241031	104000	369670605	4650	4650	4650	4650	0
637	20241031	103900	369670605	4650	4625	4650	4625	30
638	20241031	103800	369531605	4650	4650	4650	4650	16
639	20241031	103700	369457205	4650	4650	4650	4650	10
640	20241031	103600	369410705	4625	4635	4635	4625	1000
641	20241031	103500	364779065	4635	4635	4635	4635	154
642	20241031	103400	364065275	4630	4630	4630	4630	0
643	20241031	103300	364065275	4630	4630	4630	4630	100
644	20241031	103200	363602275	4630	4630	4630	4630	47
645	20241031	103100	363384665	4630	4630	4630	4630	100
646	20241031	103000	362921665	4660	4660	4660	4630	194
647	20241031	102900	362022565	4655	4635	4655	4635	75
648	20241031	102800	361674840	4635	4635	4635	4635	38
649	20241031	102700	361498710	4635	4635	4635	4635	3
650	20241031	102600	361484805	4660	4640	4660	4635	182
651	20241031	102500	360641000	4660	4660	4660	4660	0
652	20241031	102400	360641000	4660	4660	4660	4660	33
653	20241031	102300	360487220	4640	4640	4640	4640	16
654	20241031	102200	360412980	4665	4665	4665	4665	0
655	20241031	102100	360412980	4665	4665	4665	4665	0
656	20241031	102000	360412980	4665	4660	4665	4660	10
657	20241031	101900	360366350	4640	4640	4640	4640	0
658	20241031	101800	360366350	4640	4640	4640	4640	36
659	20241031	101700	360199310	4665	4640	4665	4640	321
660	20241031	101600	358709595	4665	4665	4665	4635	485
661	20241031	101500	356458815	4640	4640	4640	4640	49
662	20241031	101400	356231455	4665	4665	4665	4665	70
663	20241031	101300	355904905	4665	4665	4665	4665	123
664	20241031	101200	355331110	4665	4660	4665	4660	838
665	20241031	101100	351423345	4655	4650	4655	4650	15
666	20241031	101000	351353570	4650	4660	4660	4650	417
667	20241031	100900	349412520	4660	4655	4660	4635	41
668	20241031	100800	349221555	4660	4650	4660	4630	100
669	20241031	100700	348757135	4625	4650	4650	4625	603
670	20241031	100600	345962600	4645	4655	4655	4645	8
671	20241031	100500	345925430	4650	4650	4650	4650	0
672	20241031	100400	345925430	4650	4655	4655	4650	4
673	20241031	100300	345906825	4655	4645	4655	4645	20
674	20241031	100200	345813815	4635	4645	4645	4635	65
675	20241031	100100	345512490	4645	4645	4645	4645	11
676	20241031	100000	345461395	4645	4640	4645	4640	7
677	20241031	095900	345428885	4640	4645	4645	4640	315
678	20241031	095800	343967210	4645	4650	4650	4645	121
679	20241031	095700	343404840	4650	4650	4650	4650	0
680	20241031	095600	343404840	4650	4650	4650	4650	658
681	20241031	095500	340345140	4655	4655	4655	4655	0
682	20241031	095400	340345140	4655	4655	4655	4655	141
683	20241031	095300	339688785	4650	4650	4650	4650	100
684	20241031	095200	339223785	4650	4625	4650	4620	23
685	20241031	095100	339117205	4625	4625	4625	4625	30
686	20241031	095000	338978455	4650	4630	4650	4630	55
687	20241031	094900	338723125	4630	4620	4630	4620	425
688	20241031	094800	336759565	4620	4630	4630	4620	258
689	20241031	094700	335566210	4630	4630	4630	4625	98
690	20241031	094600	335112475	4630	4650	4650	4630	321
691	20241031	094500	333625820	4625	4625	4625	4625	0
692	20241031	094400	333625820	4625	4630	4630	4625	200
693	20241031	094300	332700570	4655	4655	4655	4655	2
694	20241031	094200	332691260	4645	4650	4655	4645	220
695	20241031	094100	331669185	4655	4615	4655	4610	1599
696	20241031	094000	324288785	4620	4610	4620	4605	3642
697	20241031	093900	307484145	4615	4615	4620	4610	1993
698	20241031	093800	298286870	4620	4630	4630	4620	753
699	20241031	093700	294806010	4630	4625	4630	4625	351
700	20241031	093600	293181305	4630	4615	4630	4610	37
701	20241031	093500	293010230	4610	4615	4615	4610	702
702	20241031	093400	289774005	4610	4615	4615	4610	120
703	20241031	093300	289220595	4615	4615	4615	4615	1098
704	20241031	093200	284153325	4615	4630	4630	4615	392
705	20241031	093100	282342180	4625	4635	4635	4625	1044
706	20241031	093000	277510925	4635	4640	4650	4635	1134
707	20241031	092900	272247460	4650	4650	4650	4650	2
708	20241031	092800	272238160	4640	4660	4660	4640	251
709	20241031	092700	271073500	4660	4645	4660	4630	374
710	20241031	092600	269338975	4660	4655	4660	4645	476
711	20241031	092500	267123255	4655	4655	4655	4655	210
712	20241031	092400	266145705	4655	4650	4655	4650	10
713	20241031	092300	266099160	4655	4650	4655	4650	80
714	20241031	092200	265726850	4640	4650	4655	4640	204
715	20241031	092100	264778275	4650	4650	4650	4650	10
716	20241031	092000	264731775	4650	4615	4650	4615	569
717	20241031	091900	262090470	4640	4640	4640	4635	340
718	20241031	091800	260512920	4605	4615	4645	4605	5532
719	20241031	091700	234990295	4615	4645	4650	4615	1384
720	20241031	091600	228587805	4645	4635	4645	4610	5657
721	20241031	091500	202439540	4650	4635	4650	4635	248
722	20241031	091400	201286370	4635	4650	4650	4635	248
723	20241031	091300	200136635	4625	4630	4640	4625	1104
724	20241031	091200	195025120	4625	4660	4665	4625	2614
725	20241031	091100	182891305	4660	4640	4660	4630	1518
726	20241031	091000	175854400	4635	4635	4635	4635	401
727	20241031	090900	173995765	4630	4630	4645	4625	1257
728	20241031	090800	168170335	4645	4625	4645	4625	1026
729	20241031	090700	163419235	4620	4635	4635	4620	2660
730	20241031	090600	151115290	4635	4635	4635	4625	754
731	20241031	090500	147625430	4635	4680	4680	4635	6179
732	20241031	090400	118851030	4680	4680	4680	4665	1363
733	20241031	090300	112480325	4680	4725	4725	4675	5326
734	20241031	090200	87500950	4725	4700	4725	4690	2637
735	20241031	090100	75118300	4710	4730	4730	4705	4510
736	20241031	090000	53873485	4730	4780	4780	4700	11302