KissMeData/322310/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	212000	792191940	16960	16960	16960	16960	1741
3	20241031	211900	792191940	16960	16960	16960	16960	0
4	20241031	211800	792191940	16960	16960	16960	16960	0
5	20241031	211700	792191940	16960	16960	16960	16960	0
6	20241031	211600	792191940	16960	16960	16960	16960	0
7	20241031	211500	792191940	16960	16960	16960	16960	0
8	20241031	211400	792191940	16960	16960	16960	16960	0
9	20241031	211300	792191940	16960	16960	16960	16960	0
10	20241031	211200	792191940	16960	16960	16960	16960	0
11	20241031	211100	792191940	16960	16960	16960	16960	0
12	20241031	211000	792191940	16960	16960	16960	16960	0
13	20241031	210900	792191940	16960	16960	16960	16960	0
14	20241031	210800	792191940	16960	16960	16960	16960	0
15	20241031	210700	792191940	16960	16960	16960	16960	0
16	20241031	210600	792191940	16960	16960	16960	16960	0
17	20241031	210500	792191940	16960	16960	16960	16960	0
18	20241031	210400	792191940	16960	16960	16960	16960	0
19	20241031	210300	792191940	16960	16960	16960	16960	0
20	20241031	210200	792191940	16960	16960	16960	16960	0
21	20241031	210100	792191940	16960	16960	16960	16960	0
22	20241031	210000	792191940	16960	16960	16960	16960	0
23	20241031	205900	792191940	16960	16960	16960	16960	0
24	20241031	205800	792191940	16960	16960	16960	16960	0
25	20241031	205700	792191940	16960	16960	16960	16960	0
26	20241031	205600	792191940	16960	16960	16960	16960	0
27	20241031	205500	792191940	16960	16960	16960	16960	0
28	20241031	205400	792191940	16960	16960	16960	16960	0
29	20241031	205300	792191940	16960	16960	16960	16960	0
30	20241031	205200	792191940	16960	16960	16960	16960	0
31	20241031	205100	792191940	16960	16960	16960	16960	0
32	20241031	205000	792191940	16960	16960	16960	16960	1741
33	20241031	204900	792191940	16960	16960	16960	16960	0
34	20241031	204800	792191940	16960	16960	16960	16960	0
35	20241031	204700	792191940	16960	16960	16960	16960	0
36	20241031	204600	792191940	16960	16960	16960	16960	0
37	20241031	204500	792191940	16960	16960	16960	16960	0
38	20241031	204400	792191940	16960	16960	16960	16960	0
39	20241031	204300	792191940	16960	16960	16960	16960	0
40	20241031	204200	792191940	16960	16960	16960	16960	0
41	20241031	204100	792191940	16960	16960	16960	16960	0
42	20241031	204000	792191940	16960	16960	16960	16960	0
43	20241031	203900	792191940	16960	16960	16960	16960	0
44	20241031	203800	792191940	16960	16960	16960	16960	0
45	20241031	203700	792191940	16960	16960	16960	16960	0
46	20241031	203600	792191940	16960	16960	16960	16960	0
47	20241031	203500	792191940	16960	16960	16960	16960	0
48	20241031	203400	792191940	16960	16960	16960	16960	0
49	20241031	203300	792191940	16960	16960	16960	16960	0
50	20241031	203200	792191940	16960	16960	16960	16960	0
51	20241031	203100	792191940	16960	16960	16960	16960	0
52	20241031	203000	792191940	16960	16960	16960	16960	0
53	20241031	202900	792191940	16960	16960	16960	16960	0
54	20241031	202800	792191940	16960	16960	16960	16960	0
55	20241031	202700	792191940	16960	16960	16960	16960	0
56	20241031	202600	792191940	16960	16960	16960	16960	0
57	20241031	202500	792191940	16960	16960	16960	16960	0
58	20241031	202400	792191940	16960	16960	16960	16960	0
59	20241031	202300	792191940	16960	16960	16960	16960	0
60	20241031	202200	792191940	16960	16960	16960	16960	0
61	20241031	202100	792191940	16960	16960	16960	16960	0
62	20241031	202000	792191940	16960	16960	16960	16960	1741
63	20241031	201900	792191940	16960	16960	16960	16960	0
64	20241031	201800	792191940	16960	16960	16960	16960	0
65	20241031	201700	792191940	16960	16960	16960	16960	0
66	20241031	201600	792191940	16960	16960	16960	16960	0
67	20241031	201500	792191940	16960	16960	16960	16960	0
68	20241031	201400	792191940	16960	16960	16960	16960	0
69	20241031	201300	792191940	16960	16960	16960	16960	0
70	20241031	201200	792191940	16960	16960	16960	16960	0
71	20241031	201100	792191940	16960	16960	16960	16960	0
72	20241031	201000	792191940	16960	16960	16960	16960	0
73	20241031	200900	792191940	16960	16960	16960	16960	0
74	20241031	200800	792191940	16960	16960	16960	16960	0
75	20241031	200700	792191940	16960	16960	16960	16960	0
76	20241031	200600	792191940	16960	16960	16960	16960	0
77	20241031	200500	792191940	16960	16960	16960	16960	0
78	20241031	200400	792191940	16960	16960	16960	16960	0
79	20241031	200300	792191940	16960	16960	16960	16960	0
80	20241031	200200	792191940	16960	16960	16960	16960	0
81	20241031	200100	792191940	16960	16960	16960	16960	0
82	20241031	200000	792191940	16960	16960	16960	16960	0
83	20241031	195900	792191940	16960	16960	16960	16960	0
84	20241031	195800	792191940	16960	16960	16960	16960	0
85	20241031	195700	792191940	16960	16960	16960	16960	0
86	20241031	195600	792191940	16960	16960	16960	16960	0
87	20241031	195500	792191940	16960	16960	16960	16960	0
88	20241031	195400	792191940	16960	16960	16960	16960	0
89	20241031	195300	792191940	16960	16960	16960	16960	0
90	20241031	195200	792191940	16960	16960	16960	16960	0
91	20241031	195100	792191940	16960	16960	16960	16960	0
92	20241031	195000	792191940	16960	16960	16960	16960	1741
93	20241031	194900	792191940	16960	16960	16960	16960	0
94	20241031	194800	792191940	16960	16960	16960	16960	0
95	20241031	194700	792191940	16960	16960	16960	16960	0
96	20241031	194600	792191940	16960	16960	16960	16960	0
97	20241031	194500	792191940	16960	16960	16960	16960	0
98	20241031	194400	792191940	16960	16960	16960	16960	0
99	20241031	194300	792191940	16960	16960	16960	16960	0
100	20241031	194200	792191940	16960	16960	16960	16960	0
101	20241031	194100	792191940	16960	16960	16960	16960	0
102	20241031	194000	792191940	16960	16960	16960	16960	0
103	20241031	193900	792191940	16960	16960	16960	16960	0
104	20241031	193800	792191940	16960	16960	16960	16960	0
105	20241031	193700	792191940	16960	16960	16960	16960	0
106	20241031	193600	792191940	16960	16960	16960	16960	0
107	20241031	193500	792191940	16960	16960	16960	16960	0
108	20241031	193400	792191940	16960	16960	16960	16960	0
109	20241031	193300	792191940	16960	16960	16960	16960	0
110	20241031	193200	792191940	16960	16960	16960	16960	0
111	20241031	193100	792191940	16960	16960	16960	16960	0
112	20241031	193000	792191940	16960	16960	16960	16960	0
113	20241031	192900	792191940	16960	16960	16960	16960	0
114	20241031	192800	792191940	16960	16960	16960	16960	0
115	20241031	192700	792191940	16960	16960	16960	16960	0
116	20241031	192600	792191940	16960	16960	16960	16960	0
117	20241031	192500	792191940	16960	16960	16960	16960	0
118	20241031	192400	792191940	16960	16960	16960	16960	0
119	20241031	192300	792191940	16960	16960	16960	16960	0
120	20241031	192200	792191940	16960	16960	16960	16960	0
121	20241031	192100	792191940	16960	16960	16960	16960	0
122	20241031	192000	792191940	16960	16960	16960	16960	1741
123	20241031	191900	792191940	16960	16960	16960	16960	0
124	20241031	191800	792191940	16960	16960	16960	16960	0
125	20241031	191700	792191940	16960	16960	16960	16960	0
126	20241031	191600	792191940	16960	16960	16960	16960	0
127	20241031	191500	792191940	16960	16960	16960	16960	0
128	20241031	191400	792191940	16960	16960	16960	16960	0
129	20241031	191300	792191940	16960	16960	16960	16960	0
130	20241031	191200	792191940	16960	16960	16960	16960	0
131	20241031	191100	792191940	16960	16960	16960	16960	0
132	20241031	191000	792191940	16960	16960	16960	16960	0
133	20241031	190900	792191940	16960	16960	16960	16960	0
134	20241031	190800	792191940	16960	16960	16960	16960	0
135	20241031	190700	792191940	16960	16960	16960	16960	0
136	20241031	190600	792191940	16960	16960	16960	16960	0
137	20241031	190500	792191940	16960	16960	16960	16960	0
138	20241031	190400	792191940	16960	16960	16960	16960	0
139	20241031	190300	792191940	16960	16960	16960	16960	0
140	20241031	190200	792191940	16960	16960	16960	16960	0
141	20241031	190100	792191940	16960	16960	16960	16960	0
142	20241031	190000	792191940	16960	16960	16960	16960	0
143	20241031	185900	792191940	16960	16960	16960	16960	0
144	20241031	185800	792191940	16960	16960	16960	16960	0
145	20241031	185700	792191940	16960	16960	16960	16960	0
146	20241031	185600	792191940	16960	16960	16960	16960	0
147	20241031	185500	792191940	16960	16960	16960	16960	0
148	20241031	185400	792191940	16960	16960	16960	16960	0
149	20241031	185300	792191940	16960	16960	16960	16960	0
150	20241031	185200	792191940	16960	16960	16960	16960	0
151	20241031	185100	792191940	16960	16960	16960	16960	0
152	20241031	185000	792191940	16960	16960	16960	16960	1741
153	20241031	184900	792191940	16960	16960	16960	16960	0
154	20241031	184800	792191940	16960	16960	16960	16960	0
155	20241031	184700	792191940	16960	16960	16960	16960	0
156	20241031	184600	792191940	16960	16960	16960	16960	0
157	20241031	184500	792191940	16960	16960	16960	16960	0
158	20241031	184400	792191940	16960	16960	16960	16960	0
159	20241031	184300	792191940	16960	16960	16960	16960	0
160	20241031	184200	792191940	16960	16960	16960	16960	0
161	20241031	184100	792191940	16960	16960	16960	16960	0
162	20241031	184000	792191940	16960	16960	16960	16960	0
163	20241031	183900	792191940	16960	16960	16960	16960	0
164	20241031	183800	792191940	16960	16960	16960	16960	0
165	20241031	183700	792191940	16960	16960	16960	16960	0
166	20241031	183600	792191940	16960	16960	16960	16960	0
167	20241031	183500	792191940	16960	16960	16960	16960	0
168	20241031	183400	792191940	16960	16960	16960	16960	0
169	20241031	183300	792191940	16960	16960	16960	16960	0
170	20241031	183200	792191940	16960	16960	16960	16960	0
171	20241031	183100	792191940	16960	16960	16960	16960	0
172	20241031	183000	792191940	16960	16960	16960	16960	0
173	20241031	182900	792191940	16960	16960	16960	16960	0
174	20241031	182800	792191940	16960	16960	16960	16960	0
175	20241031	182700	792191940	16960	16960	16960	16960	0
176	20241031	182600	792191940	16960	16960	16960	16960	0
177	20241031	182500	792191940	16960	16960	16960	16960	0
178	20241031	182400	792191940	16960	16960	16960	16960	0
179	20241031	182300	792191940	16960	16960	16960	16960	0
180	20241031	182200	792191940	16960	16960	16960	16960	0
181	20241031	182100	792191940	16960	16960	16960	16960	0
182	20241031	182000	792191940	16960	16960	16960	16960	1741
183	20241031	181900	792191940	16960	16960	16960	16960	0
184	20241031	181800	792191940	16960	16960	16960	16960	0
185	20241031	181700	792191940	16960	16960	16960	16960	0
186	20241031	181600	792191940	16960	16960	16960	16960	0
187	20241031	181500	792191940	16960	16960	16960	16960	0
188	20241031	181400	792191940	16960	16960	16960	16960	0
189	20241031	181300	792191940	16960	16960	16960	16960	0
190	20241031	181200	792191940	16960	16960	16960	16960	0
191	20241031	181100	792191940	16960	16960	16960	16960	0
192	20241031	181000	792191940	16960	16960	16960	16960	0
193	20241031	180900	792191940	16960	16960	16960	16960	0
194	20241031	180800	792191940	16960	16960	16960	16960	0
195	20241031	180700	792191940	16960	16960	16960	16960	0
196	20241031	180600	792191940	16960	16960	16960	16960	0
197	20241031	180500	792191940	16960	16960	16960	16960	0
198	20241031	180400	792191940	16960	16960	16960	16960	0
199	20241031	180300	792191940	16960	16960	16960	16960	0
200	20241031	180200	792191940	16960	16960	16960	16960	0
201	20241031	180100	792191940	16960	16960	16960	16960	0
202	20241031	180000	792191940	16960	16960	16960	16960	0
203	20241031	175900	792191940	16960	16960	16960	16960	0
204	20241031	175800	792191940	16960	16960	16960	16960	0
205	20241031	175700	792191940	16960	16960	16960	16960	0
206	20241031	175600	792191940	16960	16960	16960	16960	0
207	20241031	175500	792191940	16960	16960	16960	16960	0
208	20241031	175400	792191940	16960	16960	16960	16960	0
209	20241031	175300	792191940	16960	16960	16960	16960	0
210	20241031	175200	792191940	16960	16960	16960	16960	0
211	20241031	175100	792191940	16960	16960	16960	16960	0
212	20241031	175000	792191940	16960	16960	16960	16960	1741
213	20241031	174900	792191940	16960	16960	16960	16960	0
214	20241031	174800	792191940	16960	16960	16960	16960	0
215	20241031	174700	792191940	16960	16960	16960	16960	0
216	20241031	174600	792191940	16960	16960	16960	16960	0
217	20241031	174500	792191940	16960	16960	16960	16960	0
218	20241031	174400	792191940	16960	16960	16960	16960	0
219	20241031	174300	792191940	16960	16960	16960	16960	0
220	20241031	174200	792191940	16960	16960	16960	16960	0
221	20241031	174100	792191940	16960	16960	16960	16960	0
222	20241031	174000	792191940	16960	16960	16960	16960	0
223	20241031	173900	792191940	16960	16960	16960	16960	0
224	20241031	173800	792191940	16960	16960	16960	16960	0
225	20241031	173700	792191940	16960	16960	16960	16960	0
226	20241031	173600	792191940	16960	16960	16960	16960	0
227	20241031	173500	792191940	16960	16960	16960	16960	0
228	20241031	173400	792191940	16960	16960	16960	16960	0
229	20241031	173300	792191940	16960	16960	16960	16960	0
230	20241031	173200	792191940	16960	16960	16960	16960	0
231	20241031	173100	792191940	16960	16960	16960	16960	0
232	20241031	173000	792191940	16960	16960	16960	16960	0
233	20241031	172900	792191940	16960	16960	16960	16960	0
234	20241031	172800	792191940	16960	16960	16960	16960	0
235	20241031	172700	792191940	16960	16960	16960	16960	0
236	20241031	172600	792191940	16960	16960	16960	16960	0
237	20241031	172500	792191940	16960	16960	16960	16960	0
238	20241031	172400	792191940	16960	16960	16960	16960	0
239	20241031	172300	792191940	16960	16960	16960	16960	0
240	20241031	172200	792191940	16960	16960	16960	16960	0
241	20241031	172100	792191940	16960	16960	16960	16960	0
242	20241031	172000	792191940	16960	16960	16960	16960	1741
243	20241031	171900	792191940	16960	16960	16960	16960	0
244	20241031	171800	792191940	16960	16960	16960	16960	0
245	20241031	171700	792191940	16960	16960	16960	16960	0
246	20241031	171600	792191940	16960	16960	16960	16960	0
247	20241031	171500	792191940	16960	16960	16960	16960	0
248	20241031	171400	792191940	16960	16960	16960	16960	0
249	20241031	171300	792191940	16960	16960	16960	16960	0
250	20241031	171200	792191940	16960	16960	16960	16960	0
251	20241031	171100	792191940	16960	16960	16960	16960	0
252	20241031	171000	792191940	16960	16960	16960	16960	0
253	20241031	170900	792191940	16960	16960	16960	16960	0
254	20241031	170800	792191940	16960	16960	16960	16960	0
255	20241031	170700	792191940	16960	16960	16960	16960	0
256	20241031	170600	792191940	16960	16960	16960	16960	0
257	20241031	170500	792191940	16960	16960	16960	16960	0
258	20241031	170400	792191940	16960	16960	16960	16960	0
259	20241031	170300	792191940	16960	16960	16960	16960	0
260	20241031	170200	792191940	16960	16960	16960	16960	0
261	20241031	170100	792191940	16960	16960	16960	16960	0
262	20241031	170000	792191940	16960	16960	16960	16960	0
263	20241031	165900	792191940	16960	16960	16960	16960	0
264	20241031	165800	792191940	16960	16960	16960	16960	0
265	20241031	165700	792191940	16960	16960	16960	16960	0
266	20241031	165600	792191940	16960	16960	16960	16960	0
267	20241031	165500	792191940	16960	16960	16960	16960	0
268	20241031	165400	792191940	16960	16960	16960	16960	0
269	20241031	165300	792191940	16960	16960	16960	16960	0
270	20241031	165200	792191940	16960	16960	16960	16960	0
271	20241031	165100	792191940	16960	16960	16960	16960	0
272	20241031	165000	792191940	16960	16960	16960	16960	1741
273	20241031	164900	792191940	16960	16960	16960	16960	0
274	20241031	164800	792191940	16960	16960	16960	16960	0
275	20241031	164700	792191940	16960	16960	16960	16960	0
276	20241031	164600	792191940	16960	16960	16960	16960	0
277	20241031	164500	792191940	16960	16960	16960	16960	0
278	20241031	164400	792191940	16960	16960	16960	16960	0
279	20241031	164300	792191940	16960	16960	16960	16960	0
280	20241031	164200	792191940	16960	16960	16960	16960	0
281	20241031	164100	792191940	16960	16960	16960	16960	0
282	20241031	164000	792191940	16960	16960	16960	16960	0
283	20241031	163900	792191940	16960	16960	16960	16960	0
284	20241031	163800	792191940	16960	16960	16960	16960	0
285	20241031	163700	792191940	16960	16960	16960	16960	0
286	20241031	163600	792191940	16960	16960	16960	16960	0
287	20241031	163500	792191940	16960	16960	16960	16960	0
288	20241031	163400	792191940	16960	16960	16960	16960	0
289	20241031	163300	792191940	16960	16960	16960	16960	0
290	20241031	163200	792191940	16960	16960	16960	16960	0
291	20241031	163100	792191940	16960	16960	16960	16960	0
292	20241031	163000	792191940	16960	16960	16960	16960	0
293	20241031	162900	792191940	16960	16960	16960	16960	0
294	20241031	162800	792191940	16960	16960	16960	16960	0
295	20241031	162700	792191940	16960	16960	16960	16960	0
296	20241031	162600	792191940	16960	16960	16960	16960	0
297	20241031	162500	792191940	16960	16960	16960	16960	0
298	20241031	162400	792191940	16960	16960	16960	16960	0
299	20241031	162300	792191940	16960	16960	16960	16960	0
300	20241031	162200	792191940	16960	16960	16960	16960	0
301	20241031	162100	792191940	16960	16960	16960	16960	0
302	20241031	162000	792191940	16960	16960	16960	16960	1741
303	20241031	161900	792191940	16960	16960	16960	16960	0
304	20241031	161800	792191940	16960	16960	16960	16960	0
305	20241031	161700	792191940	16960	16960	16960	16960	0
306	20241031	161600	792191940	16960	16960	16960	16960	0
307	20241031	161500	792191940	16960	16960	16960	16960	0
308	20241031	161400	792191940	16960	16960	16960	16960	0
309	20241031	161300	792191940	16960	16960	16960	16960	0
310	20241031	161200	792191940	16960	16960	16960	16960	0
311	20241031	161100	792191940	16960	16960	16960	16960	0
312	20241031	161000	792191940	16960	16960	16960	16960	0
313	20241031	160900	792191940	16960	16960	16960	16960	0
314	20241031	160800	792191940	16960	16960	16960	16960	0
315	20241031	160700	792191940	16960	16960	16960	16960	0
316	20241031	160600	792191940	16960	16960	16960	16960	0
317	20241031	160500	792191940	16960	16960	16960	16960	0
318	20241031	160400	792191940	16960	16960	16960	16960	0
319	20241031	160300	792191940	16960	16960	16960	16960	0
320	20241031	160200	792191940	16960	16960	16960	16960	0
321	20241031	160100	792191940	16960	16960	16960	16960	0
322	20241031	160000	792191940	16960	16960	16960	16960	0
323	20241031	155900	792191940	16960	16960	16960	16960	0
324	20241031	155800	792191940	16960	16960	16960	16960	0
325	20241031	155700	792191940	16960	16960	16960	16960	0
326	20241031	155600	792191940	16960	16960	16960	16960	0
327	20241031	155500	792191940	16960	16960	16960	16960	0
328	20241031	155400	792191940	16960	16960	16960	16960	0
329	20241031	155300	792191940	16960	16960	16960	16960	0
330	20241031	155200	792191940	16960	16960	16960	16960	0
331	20241031	155100	792191940	16960	16960	16960	16960	0
332	20241031	155000	792191940	16960	16960	16960	16960	1741
333	20241031	154900	792191940	16960	16960	16960	16960	0
334	20241031	154800	792191940	16960	16960	16960	16960	0
335	20241031	154700	792191940	16960	16960	16960	16960	0
336	20241031	154600	792191940	16960	16960	16960	16960	0
337	20241031	154500	792191940	16960	16960	16960	16960	0
338	20241031	154400	792191940	16960	16960	16960	16960	0
339	20241031	154300	792191940	16960	16960	16960	16960	0
340	20241031	154200	792191940	16960	16960	16960	16960	0
341	20241031	154100	792191940	16960	16960	16960	16960	0
342	20241031	154000	792191940	16960	16960	16960	16960	0
343	20241031	153900	792191940	16960	16960	16960	16960	0
344	20241031	153800	792191940	16960	16960	16960	16960	0
345	20241031	153700	792191940	16960	16960	16960	16960	0
346	20241031	153600	792191940	16960	16960	16960	16960	0
347	20241031	153500	792191940	16960	16960	16960	16960	0
348	20241031	153400	792191940	16960	16960	16960	16960	0
349	20241031	153300	792191940	16960	16960	16960	16960	0
350	20241031	153200	792191940	16960	16960	16960	16960	0
351	20241031	153100	792191940	16960	16960	16960	16960	0
352	20241031	153000	792191940	16960	16960	16960	16960	1741
353	20241031	152900	762664580	16960	16960	16960	16960	0
354	20241031	152800	762664580	16960	16960	16960	16960	0
355	20241031	152700	762664580	16960	16960	16960	16960	0
356	20241031	152600	762664580	16960	16960	16960	16960	0
357	20241031	152500	762664580	16960	16960	16960	16960	0
358	20241031	152400	762664580	16960	16960	16960	16960	0
359	20241031	152300	762664580	16960	16960	16960	16960	0
360	20241031	152200	762664580	16960	16960	16960	16960	0
361	20241031	152100	762664580	16960	16960	16960	16960	0
362	20241031	152000	762664580	16960	16960	16960	16960	0
363	20241031	151900	762664580	16960	16960	16960	16960	0
364	20241031	151800	762664580	16960	16960	16960	16960	37
365	20241031	151700	762037060	16960	16990	17000	16960	110
366	20241031	151600	760167170	16960	16990	17000	16960	217
367	20241031	151500	756478990	16990	16990	16990	16990	0
368	20241031	151400	756478990	16990	16960	16990	16950	158
369	20241031	151300	753797760	16950	16980	16980	16950	259
370	20241031	151200	749404340	16980	17000	17000	16980	159
371	20241031	151100	746702210	16990	16990	16990	16990	0
372	20241031	151000	746702210	16990	16990	17000	16990	109
373	20241031	150900	744849950	17000	17000	17030	17000	94
374	20241031	150800	743251350	17000	17000	17000	17000	94
375	20241031	150700	741653350	17010	17010	17010	17010	69
376	20241031	150600	740479660	17010	17030	17030	17010	40
377	20241031	150500	739799120	17010	17010	17010	17010	34
378	20241031	150400	739220780	17010	17000	17010	17000	69
379	20241031	150300	738047450	17000	17010	17050	17000	157
380	20241031	150200	735374380	17010	17050	17050	17010	298
381	20241031	150100	730296710	17050	17050	17050	17050	100
382	20241031	150000	728591710	17050	17060	17080	17050	111
383	20241031	145900	726698310	17080	17070	17080	17070	94
384	20241031	145800	725093660	17080	17060	17080	17060	46
385	20241031	145700	724308710	17060	17060	17060	17060	66
386	20241031	145600	723182750	17070	17070	17070	17050	55
387	20241031	145500	722244580	17060	17050	17060	17050	100
388	20241031	145400	720539060	17050	17050	17050	17050	54
389	20241031	145300	719618360	17040	17040	17040	17040	27
390	20241031	145200	719158280	17050	17030	17050	17030	117
391	20241031	145100	717163770	17050	17050	17050	17050	0
392	20241031	145000	717163770	17050	17040	17050	17040	34
393	20241031	144900	716584140	17030	17030	17030	17030	7
394	20241031	144800	716464930	17030	17030	17030	17030	14
395	20241031	144700	716226510	17050	17050	17050	17050	0
396	20241031	144600	716226510	17050	17050	17050	17050	0
397	20241031	144500	716226510	17050	17050	17050	17050	0
398	20241031	144400	716226510	17050	17030	17050	17030	35
399	20241031	144300	715629970	17050	17050	17050	17050	0
400	20241031	144200	715629970	17050	17060	17060	17050	51
401	20241031	144100	714760370	17050	17050	17050	17050	100
402	20241031	144000	713055370	17050	17050	17050	17050	7
403	20241031	143900	712936020	17050	17050	17050	17050	0
404	20241031	143800	712936020	17050	17050	17050	17050	10
405	20241031	143700	712765520	17060	17060	17060	17060	35
406	20241031	143600	712168420	17070	17070	17070	17070	0
407	20241031	143500	712168420	17070	17060	17070	17060	9
408	20241031	143400	712014800	17060	17080	17080	17060	2
409	20241031	143300	711980660	17090	17090	17090	17090	0
410	20241031	143200	711980660	17090	17090	17090	17090	10
411	20241031	143100	711809760	17090	17090	17090	17090	3
412	20241031	143000	711758490	17090	17090	17090	17090	0
413	20241031	142900	711758490	17090	17090	17090	17090	7
414	20241031	142800	711638860	17090	17080	17090	17080	308
415	20241031	142700	706375210	17080	17040	17080	17040	22
416	20241031	142600	705999980	17060	17060	17060	17060	0
417	20241031	142500	705999980	17060	17060	17060	17060	0
418	20241031	142400	705999980	17060	17060	17060	17060	7
419	20241031	142300	705880560	17060	17040	17070	17040	101
420	20241031	142200	704157340	17030	17010	17030	17000	34
421	20241031	142100	703578860	17040	17040	17040	17040	0
422	20241031	142000	703578860	17040	17040	17040	17040	0
423	20241031	141900	703578860	17040	17030	17040	17030	27
424	20241031	141800	703119000	17020	17020	17020	17020	7
425	20241031	141700	702999860	17020	17020	17020	17020	8
426	20241031	141600	702863700	17030	17030	17030	17030	3
427	20241031	141500	702812610	17040	17040	17040	17040	3
428	20241031	141400	702761490	16980	17040	17040	16980	23
429	20241031	141300	702370410	17030	17020	17030	17020	11
430	20241031	141200	702183150	17030	17030	17030	17030	4
431	20241031	141100	702115030	17020	17010	17020	17010	14
432	20241031	141000	701876830	17010	17000	17010	17000	14
433	20241031	140900	701638760	16980	16980	16980	16980	59
434	20241031	140800	700636940	16980	16980	16980	16980	25
435	20241031	140700	700212440	17000	17000	17000	17000	11
436	20241031	140600	700025440	17000	17030	17030	17000	54
437	20241031	140500	699106990	17030	17030	17030	17030	7
438	20241031	140400	698987780	17000	17000	17000	17000	57
439	20241031	140300	698018780	17000	17000	17000	17000	0
440	20241031	140200	698018780	17000	17050	17050	17000	585
441	20241031	140100	688072620	17020	17040	17040	17020	26
442	20241031	140000	687629890	17050	17070	17070	17050	47
443	20241031	135900	686827840	17090	17080	17090	17080	8
444	20241031	135800	686691190	17080	17080	17080	17080	23
445	20241031	135700	686298350	17080	17100	17100	17080	52
446	20241031	135600	685410070	17110	17110	17110	17110	339
447	20241031	135500	679609780	17130	17110	17130	17110	17
448	20241031	135400	679318770	17110	17110	17110	17110	0
449	20241031	135300	679318770	17110	17110	17110	17110	0
450	20241031	135200	679318770	17110	17110	17110	17110	0
451	20241031	135100	679318770	17110	17110	17110	17110	1
452	20241031	135000	679301660	17160	17150	17160	17150	18
453	20241031	134900	678992850	17150	17150	17150	17150	0
454	20241031	134800	678992850	17150	17130	17150	17120	293
455	20241031	134700	673976470	17120	17150	17150	17120	494
456	20241031	134600	665515770	17140	17140	17140	17140	7
457	20241031	134500	665395790	17130	17140	17140	17130	109
458	20241031	134400	663528560	17160	17160	17160	17160	0
459	20241031	134300	663528560	17160	17160	17160	17160	6
460	20241031	134200	663425600	17180	17180	17180	17180	0
461	20241031	134100	663425600	17180	17180	17180	17180	27
462	20241031	134000	662961740	17150	17150	17150	17150	120
463	20241031	133900	660903740	17150	17150	17150	17150	0
464	20241031	133800	660903740	17150	17150	17150	17150	1
465	20241031	133700	660886590	17150	17190	17200	17150	189
466	20241031	133600	657643510	17180	17180	17180	17180	15
467	20241031	133500	657385810	17170	17160	17170	17160	103
468	20241031	133400	655618260	17150	17140	17150	17140	21
469	20241031	133300	655258180	17130	17120	17130	17120	167
470	20241031	133200	652398140	17120	17120	17120	17120	2
471	20241031	133100	652363900	17120	17110	17120	17110	50
472	20241031	133000	651507970	17120	17120	17120	17120	4
473	20241031	132900	651439490	17090	17090	17090	17090	0
474	20241031	132800	651439490	17090	17090	17090	17090	139
475	20241031	132700	649063980	17160	17160	17160	17160	0
476	20241031	132600	649063980	17160	17120	17160	17090	587
477	20241031	132500	639031330	17090	17150	17150	17090	1606
478	20241031	132400	611583280	17180	17180	17180	17180	0
479	20241031	132300	611583280	17180	17180	17180	17180	0
480	20241031	132200	611583280	17180	17180	17180	17180	0
481	20241031	132100	611583280	17180	17170	17180	17170	70
482	20241031	132000	610381370	17180	17190	17190	17180	31
483	20241031	131900	609848550	17190	17180	17190	17180	8
484	20241031	131800	609711100	17180	17160	17180	17160	37
485	20241031	131700	609075780	17170	17170	17170	17170	0
486	20241031	131600	609075780	17170	17160	17170	17160	8
487	20241031	131500	608938490	17110	17110	17110	17110	111
488	20241031	131400	607039280	17180	17180	17180	17180	1
489	20241031	131300	607022100	17190	17080	17190	17080	17
490	20241031	131200	606730730	17180	17130	17180	17080	188
491	20241031	131100	603512510	17190	17190	17190	17190	1
492	20241031	131000	603495320	17230	17230	17230	17230	0
493	20241031	130900	603495320	17230	17230	17230	17230	7
494	20241031	130800	603374710	17220	17200	17220	17200	29
495	20241031	130700	602875850	17260	17260	17260	17260	0
496	20241031	130600	602875850	17260	17260	17260	17260	0
497	20241031	130500	602875850	17260	17130	17260	17130	8
498	20241031	130400	602738680	17270	17270	17270	17270	0
499	20241031	130300	602738680	17270	17180	17270	17100	710
500	20241031	130200	590591960	17170	17170	17170	17170	1
501	20241031	130100	590574790	17280	17280	17280	17280	1
502	20241031	130000	590557510	17180	17200	17200	17150	171
503	20241031	125900	587621480	17190	17260	17260	17190	426
504	20241031	125800	580292390	17280	17300	17300	17280	72
505	20241031	125700	579048210	17280	17290	17290	17280	57
506	20241031	125600	578062700	17310	17310	17310	17310	2
507	20241031	125500	578028080	17310	17290	17310	17290	4
508	20241031	125400	577958900	17300	17300	17300	17300	0
509	20241031	125300	577958900	17300	17300	17300	17300	35
510	20241031	125200	577353400	17320	17320	17320	17320	1
511	20241031	125100	577336080	17320	17310	17320	17310	89
512	20241031	125000	575794960	17320	17320	17320	17320	0
513	20241031	124900	575794960	17320	17320	17320	17320	8
514	20241031	124800	575656400	17320	17310	17320	17310	18
515	20241031	124700	575344730	17320	17310	17320	17310	11
516	20241031	124600	575154310	17320	17320	17320	17320	1
517	20241031	124500	575136990	17320	17290	17320	17280	6
518	20241031	124400	575033240	17290	17320	17320	17290	25
519	20241031	124300	574600540	17320	17320	17320	17320	0
520	20241031	124200	574600540	17320	17320	17320	17310	13
521	20241031	124100	574375390	17310	17310	17310	17310	28
522	20241031	124000	573890710	17320	17320	17320	17320	5
523	20241031	123900	573804110	17320	17320	17320	17320	1
524	20241031	123800	573786790	17300	17300	17300	17300	0
525	20241031	123700	573786790	17300	17250	17310	17250	365
526	20241031	123600	567481240	17250	17250	17250	17250	14
527	20241031	123500	567239740	17250	17250	17250	17250	24
528	20241031	123400	566825740	17250	17190	17250	17190	105
529	20241031	123300	565020730	17250	17250	17250	17250	0
530	20241031	123200	565020730	17250	17250	17250	17250	10
531	20241031	123100	564848230	17250	17250	17250	17250	26
532	20241031	123000	564399730	17250	17250	17250	17250	7
533	20241031	122900	564278980	17250	17250	17250	17250	32
534	20241031	122800	563726980	17240	17210	17240	17180	71
535	20241031	122700	562504500	17210	17210	17210	17210	10
536	20241031	122600	562332400	17210	17260	17260	17210	22
537	20241031	122500	561953680	17250	17250	17250	17250	0
538	20241031	122400	561953680	17250	17250	17250	17250	100
539	20241031	122300	560228680	17250	17250	17250	17250	0
540	20241031	122200	560228680	17250	17190	17250	17180	67
541	20241031	122100	559076900	17190	17240	17240	17190	322
542	20241031	122000	553533920	17240	17240	17240	17240	10
543	20241031	121900	553361520	17280	17280	17290	17280	13
544	20241031	121800	553136870	17280	17240	17280	17240	4
545	20241031	121700	553067870	17290	17290	17290	17290	1
546	20241031	121600	553050580	17280	17280	17280	17280	2
547	20241031	121500	553016020	17230	17230	17230	17230	104
548	20241031	121400	551224100	17230	17260	17260	17230	205
549	20241031	121300	547687080	17310	17300	17310	17300	3
550	20241031	121200	547635170	17320	17320	17320	17320	1
551	20241031	121100	547617850	17270	17330	17340	17270	109
552	20241031	121000	545735230	17350	17350	17350	17350	3
553	20241031	120900	545683180	17360	17270	17360	17270	7
554	20241031	120800	545562200	17370	17380	17380	17270	396
555	20241031	120700	538700460	17390	17420	17420	17390	19
556	20241031	120600	538369540	17420	17410	17480	17360	435
557	20241031	120500	530784400	17460	17370	17460	17340	751
558	20241031	120400	517724500	17370	17360	17380	17310	155
559	20241031	120300	515033210	17310	17260	17380	17260	1594
560	20241031	120200	487440400	17270	17250	17270	17250	4
561	20241031	120100	487371370	17280	17270	17290	17270	404
562	20241031	120000	480390150	17280	17280	17280	17280	0
563	20241031	115900	480390150	17280	17270	17280	17270	183
564	20241031	115800	477228020	17280	17250	17290	17180	226
565	20241031	115700	473338120	17300	17300	17300	17300	1
566	20241031	115600	473320820	17300	17290	17300	17260	368
567	20241031	115500	466960570	17300	17290	17300	17290	780
568	20241031	115400	453467970	17290	17210	17290	17210	297
569	20241031	115300	448340800	17260	17260	17260	17260	0
570	20241031	115200	448340800	17260	17140	17260	17140	2832
571	20241031	115100	399596310	17140	17140	17140	17140	0
572	20241031	115000	399596310	17140	17080	17140	17080	2
573	20241031	114900	399562090	17080	17080	17080	17080	0
574	20241031	114800	399562090	17080	17110	17110	17080	243
575	20241031	114700	395411350	17110	17110	17110	17110	1
576	20241031	114600	395394240	17150	17150	17150	17150	1
577	20241031	114500	395377090	17150	17150	17150	17150	1
578	20241031	114400	395359940	17150	17150	17150	17150	70
579	20241031	114300	394159440	17150	17150	17150	17150	0
580	20241031	114200	394159440	17150	17150	17150	17150	76
581	20241031	114100	392856040	17150	17150	17150	17150	10
582	20241031	114000	392684540	17150	17210	17210	17150	198
583	20241031	113900	389280690	17210	17200	17210	17200	70
584	20241031	113800	388076220	17190	17160	17190	17160	74
585	20241031	113700	386805460	17160	17150	17160	17150	224
586	20241031	113600	382962680	17150	17150	17150	17150	57
587	20241031	113500	381985130	17150	17150	17150	17150	12
588	20241031	113400	381779330	17150	17160	17160	17150	28
589	20241031	113300	381298890	17170	17150	17170	17150	25
590	20241031	113200	380870040	17130	17120	17130	17120	163
591	20241031	113100	378078480	17120	17110	17120	17110	5
592	20241031	113000	377992920	17010	17110	17110	17010	59
593	20241031	112900	376984230	17000	17000	17000	17000	40
594	20241031	112800	376304230	17120	17030	17120	17000	708
595	20241031	112700	364247740	17110	17110	17110	17110	1
596	20241031	112600	364230630	17020	17110	17120	17020	3
597	20241031	112500	364179380	17010	17120	17120	17010	6
598	20241031	112400	364076770	17130	17090	17140	17050	17
599	20241031	112300	363786110	17100	17090	17100	17090	151
600	20241031	112200	361205510	17150	17120	17150	17090	311
601	20241031	112100	355887220	17150	17160	17160	17120	384
602	20241031	112000	349305280	17170	17200	17200	17140	502
603	20241031	111900	340694780	17180	17210	17210	17180	22
604	20241031	111800	340316770	17220	17220	17220	17220	40
605	20241031	111700	339627970	17230	17250	17250	17230	5
606	20241031	111600	339541760	17250	17150	17250	17150	147
607	20241031	111500	337020010	17140	17120	17140	17110	268
608	20241031	111400	332430230	17140	17140	17150	17140	74
609	20241031	111300	331161830	17150	17220	17270	17150	347
610	20241031	111200	325183970	17220	17080	17310	17080	2749
611	20241031	111100	277857370	17050	17010	17080	17010	409
612	20241031	111000	270884930	17000	16980	17000	16980	85
613	20241031	110900	269441600	17010	16840	17050	16840	2481
614	20241031	110800	227408070	16840	16820	16840	16820	311
615	20241031	110700	222171450	16820	16760	16820	16760	1380
616	20241031	110600	199010240	16760	16700	16760	16700	1608
617	20241031	110500	172105040	16650	16650	16650	16650	12
618	20241031	110400	171905240	16650	16650	16650	16650	12
619	20241031	110300	171705440	16650	16650	16650	16650	0
620	20241031	110200	171705440	16650	16650	16650	16650	0
621	20241031	110100	171705440	16650	16650	16650	16650	0
622	20241031	110000	171705440	16650	16620	16650	16620	81
623	20241031	105900	170359190	16650	16650	16650	16650	1
624	20241031	105800	170342540	16610	16610	16610	16610	300
625	20241031	105700	165359540	16640	16640	16640	16640	19
626	20241031	105600	165043380	16700	16700	16700	16700	0
627	20241031	105500	165043380	16700	16700	16700	16700	0
628	20241031	105400	165043380	16700	16700	16700	16700	0
629	20241031	105300	165043380	16700	16700	16700	16700	0
630	20241031	105200	165043380	16700	16700	16700	16700	0
631	20241031	105100	165043380	16700	16700	16700	16700	0
632	20241031	105000	165043380	16700	16700	16700	16700	0
633	20241031	104900	165043380	16700	16700	16700	16700	30
634	20241031	104800	164542380	16700	16690	16710	16690	78
635	20241031	104700	163239720	16700	16700	16700	16700	0
636	20241031	104600	163239720	16700	16700	16700	16700	2
637	20241031	104500	163206320	16700	16700	16700	16700	0
638	20241031	104400	163206320	16700	16700	16700	16700	1
639	20241031	104300	163189620	16700	16700	16700	16700	0
640	20241031	104200	163189620	16700	16700	16700	16700	4
641	20241031	104100	163122820	16610	16610	16610	16610	0
642	20241031	104000	163122820	16610	16610	16610	16610	0
643	20241031	103900	163122820	16610	16710	16710	16610	35
644	20241031	103800	162541370	16600	16660	16660	16600	17
645	20241031	103700	162259110	16660	16660	16660	16660	62
646	20241031	103600	161226190	16710	16710	16710	16710	0
647	20241031	103500	161226190	16710	16710	16710	16710	303
648	20241031	103400	156163060	16730	16730	16730	16730	0
649	20241031	103300	156163060	16730	16680	16730	16680	669
650	20241031	103200	144987610	16690	16680	16690	16680	129
651	20241031	103100	142835880	16680	16690	16690	16680	53
652	20241031	103000	141951560	16680	16660	16680	16660	65
653	20241031	102900	140867860	16660	16630	16660	16630	3
654	20241031	102800	140817940	16610	16610	16610	16610	70
655	20241031	102700	139655240	16610	16610	16610	16610	1
656	20241031	102600	139638630	16530	16540	16610	16530	339
657	20241031	102500	134032100	16620	16620	16620	16620	0
658	20241031	102400	134032100	16620	16620	16620	16620	0
659	20241031	102300	134032100	16620	16620	16620	16620	1
660	20241031	102200	134015480	16520	16520	16520	16520	0
661	20241031	102100	134015480	16520	16520	16520	16520	0
662	20241031	102000	134015480	16520	16520	16520	16520	42
663	20241031	101900	133321640	16640	16640	16640	16640	0
664	20241031	101800	133321640	16640	16640	16640	16640	0
665	20241031	101700	133321640	16640	16640	16640	16640	17
666	20241031	101600	133038760	16640	16640	16640	16640	1
667	20241031	101500	133022120	16520	16540	16540	16520	225
668	20241031	101400	129303070	16640	16640	16640	16640	1
669	20241031	101300	129286430	16540	16550	16550	16540	21
670	20241031	101200	128939080	16660	16660	16660	16660	1
671	20241031	101100	128922420	16550	16560	16560	16550	77
672	20241031	101000	127647850	16560	16560	16560	16560	2
673	20241031	100900	127614730	16680	16680	16680	16680	0
674	20241031	100800	127614730	16680	16680	16680	16680	1
675	20241031	100700	127598050	16550	16560	16560	16550	88
676	20241031	100600	126141290	16560	16600	16600	16560	191
677	20241031	100500	122974260	16680	16680	16680	16680	0
678	20241031	100400	122974260	16680	16640	16680	16640	15
679	20241031	100300	122724480	16600	16600	16600	16600	0
680	20241031	100200	122724480	16600	16600	16600	16600	3
681	20241031	100100	122674680	16600	16610	16610	16600	51
682	20241031	100000	121827880	16600	16600	16670	16600	152
683	20241031	095900	119301050	16670	16670	16670	16660	48
684	20241031	095800	118501040	16680	16680	16680	16680	0
685	20241031	095700	118501040	16680	16620	16680	16580	29
686	20241031	095600	118019560	16690	16670	16690	16670	36
687	20241031	095500	117419390	16690	16690	16690	16690	1
688	20241031	095400	117402700	16620	16630	16630	16620	48
689	20241031	095300	116604630	16730	16730	16730	16730	0
690	20241031	095200	116604630	16730	16730	16730	16730	0
691	20241031	095100	116604630	16730	16730	16730	16700	231
692	20241031	095000	112743050	16750	16750	16750	16750	0
693	20241031	094900	112743050	16750	16750	16750	16750	7
694	20241031	094800	112625800	16750	16740	16750	16740	52
695	20241031	094700	111754810	16700	16670	16700	16670	112
696	20241031	094600	109885490	16620	16620	16670	16620	540
697	20241031	094500	100898310	16600	16570	16600	16570	126
698	20241031	094400	98809110	16570	16540	16570	16540	292
699	20241031	094300	93972980	16540	16540	16540	16540	2
700	20241031	094200	93939900	16540	16540	16540	16540	10
701	20241031	094100	93774500	16490	16440	16490	16440	173
702	20241031	094000	90925960	16440	16440	16440	16440	7
703	20241031	093900	90810880	16470	16470	16470	16470	0
704	20241031	093800	90810880	16470	16460	16470	16460	89
705	20241031	093700	89345640	16460	16460	16460	16460	0
706	20241031	093600	89345640	16460	16460	16460	16460	0
707	20241031	093500	89345640	16460	16450	16460	16450	10
708	20241031	093400	89181060	16440	16440	16440	16440	0
709	20241031	093300	89181060	16440	16440	16440	16440	1
710	20241031	093200	89164620	16450	16450	16450	16450	6
711	20241031	093100	89065920	16470	16470	16470	16470	0
712	20241031	093000	89065920	16470	16470	16470	16470	0
713	20241031	092900	89065920	16470	16470	16470	16470	0
714	20241031	092800	89065920	16470	16380	16470	16300	318
715	20241031	092700	83866820	16470	16470	16470	16470	0
716	20241031	092600	83866820	16470	16470	16470	16470	1
717	20241031	092500	83850350	16380	16380	16380	16380	0
718	20241031	092400	83850350	16380	16380	16380	16380	1
719	20241031	092300	83833970	16480	16380	16480	16380	22
720	20241031	092200	83472960	16420	16400	16420	16400	988
721	20241031	092100	67268740	16400	16400	16400	16400	0
722	20241031	092000	67268740	16400	16400	16400	16400	0
723	20241031	091900	67268740	16400	16400	16400	16400	0
724	20241031	091800	67268740	16400	16400	16400	16400	0
725	20241031	091700	67268740	16400	16400	16400	16400	105
726	20241031	091600	65546740	16400	16400	16400	16400	0
727	20241031	091500	65546740	16400	16390	16400	16390	80
728	20241031	091400	64235310	16390	16380	16390	16380	50
729	20241031	091300	63415860	16380	16240	16380	16240	785
730	20241031	091200	50663400	16240	16240	16240	16240	50
731	20241031	091100	49851400	16240	16240	16240	16240	64
732	20241031	091000	48812040	16050	16200	16240	16050	385
733	20241031	090900	42602830	16200	16200	16200	16200	8
734	20241031	090800	42473230	16150	16130	16150	16130	129
735	20241031	090700	40389920	16150	16150	16150	16150	50
736	20241031	090600	39582420	16110	16240	16240	16110	1388
737	20241031	090500	17148500	16230	16230	16230	16230	30
738	20241031	090400	16661600	16210	16540	16540	16210	65
739	20241031	090300	15607620	16310	16310	16310	16310	0
740	20241031	090200	15607620	16310	16310	16310	16310	0
741	20241031	090100	15607620	16310	16310	16310	16310	0
742	20241031	090000	15607620	16310	16290	16310	16000	965