KissMeData/230240/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	205300	166387800	9690	9690	9690	9690	369
3	20241031	205200	166387800	9690	9690	9690	9690	0
4	20241031	205100	166387800	9690	9690	9690	9690	0
5	20241031	205000	166387800	9690	9690	9690	9690	0
6	20241031	204900	166387800	9690	9690	9690	9690	0
7	20241031	204800	166387800	9690	9690	9690	9690	0
8	20241031	204700	166387800	9690	9690	9690	9690	0
9	20241031	204600	166387800	9690	9690	9690	9690	0
10	20241031	204500	166387800	9690	9690	9690	9690	0
11	20241031	204400	166387800	9690	9690	9690	9690	0
12	20241031	204300	166387800	9690	9690	9690	9690	0
13	20241031	204200	166387800	9690	9690	9690	9690	0
14	20241031	204100	166387800	9690	9690	9690	9690	0
15	20241031	204000	166387800	9690	9690	9690	9690	0
16	20241031	203900	166387800	9690	9690	9690	9690	0
17	20241031	203800	166387800	9690	9690	9690	9690	0
18	20241031	203700	166387800	9690	9690	9690	9690	0
19	20241031	203600	166387800	9690	9690	9690	9690	0
20	20241031	203500	166387800	9690	9690	9690	9690	0
21	20241031	203400	166387800	9690	9690	9690	9690	0
22	20241031	203300	166387800	9690	9690	9690	9690	0
23	20241031	203200	166387800	9690	9690	9690	9690	0
24	20241031	203100	166387800	9690	9690	9690	9690	0
25	20241031	203000	166387800	9690	9690	9690	9690	0
26	20241031	202900	166387800	9690	9690	9690	9690	0
27	20241031	202800	166387800	9690	9690	9690	9690	0
28	20241031	202700	166387800	9690	9690	9690	9690	0
29	20241031	202600	166387800	9690	9690	9690	9690	0
30	20241031	202500	166387800	9690	9690	9690	9690	0
31	20241031	202400	166387800	9690	9690	9690	9690	0
32	20241031	202300	166387800	9690	9690	9690	9690	369
33	20241031	202200	166387800	9690	9690	9690	9690	0
34	20241031	202100	166387800	9690	9690	9690	9690	0
35	20241031	202000	166387800	9690	9690	9690	9690	0
36	20241031	201900	166387800	9690	9690	9690	9690	0
37	20241031	201800	166387800	9690	9690	9690	9690	0
38	20241031	201700	166387800	9690	9690	9690	9690	0
39	20241031	201600	166387800	9690	9690	9690	9690	0
40	20241031	201500	166387800	9690	9690	9690	9690	0
41	20241031	201400	166387800	9690	9690	9690	9690	0
42	20241031	201300	166387800	9690	9690	9690	9690	0
43	20241031	201200	166387800	9690	9690	9690	9690	0
44	20241031	201100	166387800	9690	9690	9690	9690	0
45	20241031	201000	166387800	9690	9690	9690	9690	0
46	20241031	200900	166387800	9690	9690	9690	9690	0
47	20241031	200800	166387800	9690	9690	9690	9690	0
48	20241031	200700	166387800	9690	9690	9690	9690	0
49	20241031	200600	166387800	9690	9690	9690	9690	0
50	20241031	200500	166387800	9690	9690	9690	9690	0
51	20241031	200400	166387800	9690	9690	9690	9690	0
52	20241031	200300	166387800	9690	9690	9690	9690	0
53	20241031	200200	166387800	9690	9690	9690	9690	0
54	20241031	200100	166387800	9690	9690	9690	9690	0
55	20241031	200000	166387800	9690	9690	9690	9690	0
56	20241031	195900	166387800	9690	9690	9690	9690	0
57	20241031	195800	166387800	9690	9690	9690	9690	0
58	20241031	195700	166387800	9690	9690	9690	9690	0
59	20241031	195600	166387800	9690	9690	9690	9690	0
60	20241031	195500	166387800	9690	9690	9690	9690	0
61	20241031	195400	166387800	9690	9690	9690	9690	0
62	20241031	195300	166387800	9690	9690	9690	9690	369
63	20241031	195200	166387800	9690	9690	9690	9690	0
64	20241031	195100	166387800	9690	9690	9690	9690	0
65	20241031	195000	166387800	9690	9690	9690	9690	0
66	20241031	194900	166387800	9690	9690	9690	9690	0
67	20241031	194800	166387800	9690	9690	9690	9690	0
68	20241031	194700	166387800	9690	9690	9690	9690	0
69	20241031	194600	166387800	9690	9690	9690	9690	0
70	20241031	194500	166387800	9690	9690	9690	9690	0
71	20241031	194400	166387800	9690	9690	9690	9690	0
72	20241031	194300	166387800	9690	9690	9690	9690	0
73	20241031	194200	166387800	9690	9690	9690	9690	0
74	20241031	194100	166387800	9690	9690	9690	9690	0
75	20241031	194000	166387800	9690	9690	9690	9690	0
76	20241031	193900	166387800	9690	9690	9690	9690	0
77	20241031	193800	166387800	9690	9690	9690	9690	0
78	20241031	193700	166387800	9690	9690	9690	9690	0
79	20241031	193600	166387800	9690	9690	9690	9690	0
80	20241031	193500	166387800	9690	9690	9690	9690	0
81	20241031	193400	166387800	9690	9690	9690	9690	0
82	20241031	193300	166387800	9690	9690	9690	9690	0
83	20241031	193200	166387800	9690	9690	9690	9690	0
84	20241031	193100	166387800	9690	9690	9690	9690	0
85	20241031	193000	166387800	9690	9690	9690	9690	0
86	20241031	192900	166387800	9690	9690	9690	9690	0
87	20241031	192800	166387800	9690	9690	9690	9690	0
88	20241031	192700	166387800	9690	9690	9690	9690	0
89	20241031	192600	166387800	9690	9690	9690	9690	0
90	20241031	192500	166387800	9690	9690	9690	9690	0
91	20241031	192400	166387800	9690	9690	9690	9690	0
92	20241031	192300	166387800	9690	9690	9690	9690	369
93	20241031	192200	166387800	9690	9690	9690	9690	0
94	20241031	192100	166387800	9690	9690	9690	9690	0
95	20241031	192000	166387800	9690	9690	9690	9690	0
96	20241031	191900	166387800	9690	9690	9690	9690	0
97	20241031	191800	166387800	9690	9690	9690	9690	0
98	20241031	191700	166387800	9690	9690	9690	9690	0
99	20241031	191600	166387800	9690	9690	9690	9690	0
100	20241031	191500	166387800	9690	9690	9690	9690	0
101	20241031	191400	166387800	9690	9690	9690	9690	0
102	20241031	191300	166387800	9690	9690	9690	9690	0
103	20241031	191200	166387800	9690	9690	9690	9690	0
104	20241031	191100	166387800	9690	9690	9690	9690	0
105	20241031	191000	166387800	9690	9690	9690	9690	0
106	20241031	190900	166387800	9690	9690	9690	9690	0
107	20241031	190800	166387800	9690	9690	9690	9690	0
108	20241031	190700	166387800	9690	9690	9690	9690	0
109	20241031	190600	166387800	9690	9690	9690	9690	0
110	20241031	190500	166387800	9690	9690	9690	9690	0
111	20241031	190400	166387800	9690	9690	9690	9690	0
112	20241031	190300	166387800	9690	9690	9690	9690	0
113	20241031	190200	166387800	9690	9690	9690	9690	0
114	20241031	190100	166387800	9690	9690	9690	9690	0
115	20241031	190000	166387800	9690	9690	9690	9690	0
116	20241031	185900	166387800	9690	9690	9690	9690	0
117	20241031	185800	166387800	9690	9690	9690	9690	0
118	20241031	185700	166387800	9690	9690	9690	9690	0
119	20241031	185600	166387800	9690	9690	9690	9690	0
120	20241031	185500	166387800	9690	9690	9690	9690	0
121	20241031	185400	166387800	9690	9690	9690	9690	0
122	20241031	185300	166387800	9690	9690	9690	9690	369
123	20241031	185200	166387800	9690	9690	9690	9690	0
124	20241031	185100	166387800	9690	9690	9690	9690	0
125	20241031	185000	166387800	9690	9690	9690	9690	0
126	20241031	184900	166387800	9690	9690	9690	9690	0
127	20241031	184800	166387800	9690	9690	9690	9690	0
128	20241031	184700	166387800	9690	9690	9690	9690	0
129	20241031	184600	166387800	9690	9690	9690	9690	0
130	20241031	184500	166387800	9690	9690	9690	9690	0
131	20241031	184400	166387800	9690	9690	9690	9690	0
132	20241031	184300	166387800	9690	9690	9690	9690	0
133	20241031	184200	166387800	9690	9690	9690	9690	0
134	20241031	184100	166387800	9690	9690	9690	9690	0
135	20241031	184000	166387800	9690	9690	9690	9690	0
136	20241031	183900	166387800	9690	9690	9690	9690	0
137	20241031	183800	166387800	9690	9690	9690	9690	0
138	20241031	183700	166387800	9690	9690	9690	9690	0
139	20241031	183600	166387800	9690	9690	9690	9690	0
140	20241031	183500	166387800	9690	9690	9690	9690	0
141	20241031	183400	166387800	9690	9690	9690	9690	0
142	20241031	183300	166387800	9690	9690	9690	9690	0
143	20241031	183200	166387800	9690	9690	9690	9690	0
144	20241031	183100	166387800	9690	9690	9690	9690	0
145	20241031	183000	166387800	9690	9690	9690	9690	0
146	20241031	182900	166387800	9690	9690	9690	9690	0
147	20241031	182800	166387800	9690	9690	9690	9690	0
148	20241031	182700	166387800	9690	9690	9690	9690	0
149	20241031	182600	166387800	9690	9690	9690	9690	0
150	20241031	182500	166387800	9690	9690	9690	9690	0
151	20241031	182400	166387800	9690	9690	9690	9690	0
152	20241031	182300	166387800	9690	9690	9690	9690	369
153	20241031	182200	166387800	9690	9690	9690	9690	0
154	20241031	182100	166387800	9690	9690	9690	9690	0
155	20241031	182000	166387800	9690	9690	9690	9690	0
156	20241031	181900	166387800	9690	9690	9690	9690	0
157	20241031	181800	166387800	9690	9690	9690	9690	0
158	20241031	181700	166387800	9690	9690	9690	9690	0
159	20241031	181600	166387800	9690	9690	9690	9690	0
160	20241031	181500	166387800	9690	9690	9690	9690	0
161	20241031	181400	166387800	9690	9690	9690	9690	0
162	20241031	181300	166387800	9690	9690	9690	9690	0
163	20241031	181200	166387800	9690	9690	9690	9690	0
164	20241031	181100	166387800	9690	9690	9690	9690	0
165	20241031	181000	166387800	9690	9690	9690	9690	0
166	20241031	180900	166387800	9690	9690	9690	9690	0
167	20241031	180800	166387800	9690	9690	9690	9690	0
168	20241031	180700	166387800	9690	9690	9690	9690	0
169	20241031	180600	166387800	9690	9690	9690	9690	0
170	20241031	180500	166387800	9690	9690	9690	9690	0
171	20241031	180400	166387800	9690	9690	9690	9690	0
172	20241031	180300	166387800	9690	9690	9690	9690	0
173	20241031	180200	166387800	9690	9690	9690	9690	0
174	20241031	180100	166387800	9690	9690	9690	9690	0
175	20241031	180000	166387800	9690	9690	9690	9690	0
176	20241031	175900	166387800	9690	9690	9690	9690	0
177	20241031	175800	166387800	9690	9690	9690	9690	0
178	20241031	175700	166387800	9690	9690	9690	9690	0
179	20241031	175600	166387800	9690	9690	9690	9690	0
180	20241031	175500	166387800	9690	9690	9690	9690	0
181	20241031	175400	166387800	9690	9690	9690	9690	0
182	20241031	175300	166387800	9690	9690	9690	9690	369
183	20241031	175200	166387800	9690	9690	9690	9690	0
184	20241031	175100	166387800	9690	9690	9690	9690	0
185	20241031	175000	166387800	9690	9690	9690	9690	0
186	20241031	174900	166387800	9690	9690	9690	9690	0
187	20241031	174800	166387800	9690	9690	9690	9690	0
188	20241031	174700	166387800	9690	9690	9690	9690	0
189	20241031	174600	166387800	9690	9690	9690	9690	0
190	20241031	174500	166387800	9690	9690	9690	9690	0
191	20241031	174400	166387800	9690	9690	9690	9690	0
192	20241031	174300	166387800	9690	9690	9690	9690	0
193	20241031	174200	166387800	9690	9690	9690	9690	0
194	20241031	174100	166387800	9690	9690	9690	9690	0
195	20241031	174000	166387800	9690	9690	9690	9690	0
196	20241031	173900	166387800	9690	9690	9690	9690	0
197	20241031	173800	166387800	9690	9690	9690	9690	0
198	20241031	173700	166387800	9690	9690	9690	9690	0
199	20241031	173600	166387800	9690	9690	9690	9690	0
200	20241031	173500	166387800	9690	9690	9690	9690	0
201	20241031	173400	166387800	9690	9690	9690	9690	0
202	20241031	173300	166387800	9690	9690	9690	9690	0
203	20241031	173200	166387800	9690	9690	9690	9690	0
204	20241031	173100	166387800	9690	9690	9690	9690	0
205	20241031	173000	166387800	9690	9690	9690	9690	0
206	20241031	172900	166387800	9690	9690	9690	9690	0
207	20241031	172800	166387800	9690	9690	9690	9690	0
208	20241031	172700	166387800	9690	9690	9690	9690	0
209	20241031	172600	166387800	9690	9690	9690	9690	0
210	20241031	172500	166387800	9690	9690	9690	9690	0
211	20241031	172400	166387800	9690	9690	9690	9690	0
212	20241031	172300	166387800	9690	9690	9690	9690	369
213	20241031	172200	166387800	9690	9690	9690	9690	0
214	20241031	172100	166387800	9690	9690	9690	9690	0
215	20241031	172000	166387800	9690	9690	9690	9690	0
216	20241031	171900	166387800	9690	9690	9690	9690	0
217	20241031	171800	166387800	9690	9690	9690	9690	0
218	20241031	171700	166387800	9690	9690	9690	9690	0
219	20241031	171600	166387800	9690	9690	9690	9690	0
220	20241031	171500	166387800	9690	9690	9690	9690	0
221	20241031	171400	166387800	9690	9690	9690	9690	0
222	20241031	171300	166387800	9690	9690	9690	9690	0
223	20241031	171200	166387800	9690	9690	9690	9690	0
224	20241031	171100	166387800	9690	9690	9690	9690	0
225	20241031	171000	166387800	9690	9690	9690	9690	0
226	20241031	170900	166387800	9690	9690	9690	9690	0
227	20241031	170800	166387800	9690	9690	9690	9690	0
228	20241031	170700	166387800	9690	9690	9690	9690	0
229	20241031	170600	166387800	9690	9690	9690	9690	0
230	20241031	170500	166387800	9690	9690	9690	9690	0
231	20241031	170400	166387800	9690	9690	9690	9690	0
232	20241031	170300	166387800	9690	9690	9690	9690	0
233	20241031	170200	166387800	9690	9690	9690	9690	0
234	20241031	170100	166387800	9690	9690	9690	9690	0
235	20241031	170000	166387800	9690	9690	9690	9690	0
236	20241031	165900	166387800	9690	9690	9690	9690	0
237	20241031	165800	166387800	9690	9690	9690	9690	0
238	20241031	165700	166387800	9690	9690	9690	9690	0
239	20241031	165600	166387800	9690	9690	9690	9690	0
240	20241031	165500	166387800	9690	9690	9690	9690	0
241	20241031	165400	166387800	9690	9690	9690	9690	0
242	20241031	165300	166387800	9690	9690	9690	9690	369
243	20241031	165200	166387800	9690	9690	9690	9690	0
244	20241031	165100	166387800	9690	9690	9690	9690	0
245	20241031	165000	166387800	9690	9690	9690	9690	0
246	20241031	164900	166387800	9690	9690	9690	9690	0
247	20241031	164800	166387800	9690	9690	9690	9690	0
248	20241031	164700	166387800	9690	9690	9690	9690	0
249	20241031	164600	166387800	9690	9690	9690	9690	0
250	20241031	164500	166387800	9690	9690	9690	9690	0
251	20241031	164400	166387800	9690	9690	9690	9690	0
252	20241031	164300	166387800	9690	9690	9690	9690	0
253	20241031	164200	166387800	9690	9690	9690	9690	0
254	20241031	164100	166387800	9690	9690	9690	9690	0
255	20241031	164000	166387800	9690	9690	9690	9690	0
256	20241031	163900	166387800	9690	9690	9690	9690	0
257	20241031	163800	166387800	9690	9690	9690	9690	0
258	20241031	163700	166387800	9690	9690	9690	9690	0
259	20241031	163600	166387800	9690	9690	9690	9690	0
260	20241031	163500	166387800	9690	9690	9690	9690	0
261	20241031	163400	166387800	9690	9690	9690	9690	0
262	20241031	163300	166387800	9690	9690	9690	9690	0
263	20241031	163200	166387800	9690	9690	9690	9690	0
264	20241031	163100	166387800	9690	9690	9690	9690	0
265	20241031	163000	166387800	9690	9690	9690	9690	0
266	20241031	162900	166387800	9690	9690	9690	9690	0
267	20241031	162800	166387800	9690	9690	9690	9690	0
268	20241031	162700	166387800	9690	9690	9690	9690	0
269	20241031	162600	166387800	9690	9690	9690	9690	0
270	20241031	162500	166387800	9690	9690	9690	9690	0
271	20241031	162400	166387800	9690	9690	9690	9690	0
272	20241031	162300	166387800	9690	9690	9690	9690	369
273	20241031	162200	166387800	9690	9690	9690	9690	0
274	20241031	162100	166387800	9690	9690	9690	9690	0
275	20241031	162000	166387800	9690	9690	9690	9690	0
276	20241031	161900	166387800	9690	9690	9690	9690	0
277	20241031	161800	166387800	9690	9690	9690	9690	0
278	20241031	161700	166387800	9690	9690	9690	9690	0
279	20241031	161600	166387800	9690	9690	9690	9690	0
280	20241031	161500	166387800	9690	9690	9690	9690	0
281	20241031	161400	166387800	9690	9690	9690	9690	0
282	20241031	161300	166387800	9690	9690	9690	9690	0
283	20241031	161200	166387800	9690	9690	9690	9690	0
284	20241031	161100	166387800	9690	9690	9690	9690	0
285	20241031	161000	166387800	9690	9690	9690	9690	0
286	20241031	160900	166387800	9690	9690	9690	9690	0
287	20241031	160800	166387800	9690	9690	9690	9690	0
288	20241031	160700	166387800	9690	9690	9690	9690	0
289	20241031	160600	166387800	9690	9690	9690	9690	0
290	20241031	160500	166387800	9690	9690	9690	9690	0
291	20241031	160400	166387800	9690	9690	9690	9690	0
292	20241031	160300	166387800	9690	9690	9690	9690	0
293	20241031	160200	166387800	9690	9690	9690	9690	0
294	20241031	160100	166387800	9690	9690	9690	9690	0
295	20241031	160000	166387800	9690	9690	9690	9690	0
296	20241031	155900	166387800	9690	9690	9690	9690	0
297	20241031	155800	166387800	9690	9690	9690	9690	0
298	20241031	155700	166387800	9690	9690	9690	9690	0
299	20241031	155600	166387800	9690	9690	9690	9690	0
300	20241031	155500	166387800	9690	9690	9690	9690	0
301	20241031	155400	166387800	9690	9690	9690	9690	0
302	20241031	155300	166387800	9690	9690	9690	9690	369
303	20241031	155200	166387800	9690	9690	9690	9690	0
304	20241031	155100	166387800	9690	9690	9690	9690	0
305	20241031	155000	166387800	9690	9690	9690	9690	0
306	20241031	154900	166387800	9690	9690	9690	9690	0
307	20241031	154800	166387800	9690	9690	9690	9690	0
308	20241031	154700	166387800	9690	9690	9690	9690	0
309	20241031	154600	166387800	9690	9690	9690	9690	0
310	20241031	154500	166387800	9690	9690	9690	9690	0
311	20241031	154400	166387800	9690	9690	9690	9690	0
312	20241031	154300	166387800	9690	9690	9690	9690	0
313	20241031	154200	166387800	9690	9690	9690	9690	0
314	20241031	154100	166387800	9690	9690	9690	9690	0
315	20241031	154000	166387800	9690	9690	9690	9690	0
316	20241031	153900	166387800	9690	9690	9690	9690	0
317	20241031	153800	166387800	9690	9690	9690	9690	0
318	20241031	153700	166387800	9690	9690	9690	9690	0
319	20241031	153600	166387800	9690	9690	9690	9690	0
320	20241031	153500	166387800	9690	9690	9690	9690	0
321	20241031	153400	166387800	9690	9690	9690	9690	0
322	20241031	153300	166387800	9690	9690	9690	9690	0
323	20241031	153200	166387800	9690	9690	9690	9690	0
324	20241031	153100	166387800	9690	9690	9690	9690	0
325	20241031	153000	166387800	9690	9690	9690	9690	369
326	20241031	152900	162812190	9690	9690	9690	9690	0
327	20241031	152800	162812190	9690	9690	9690	9690	0
328	20241031	152700	162812190	9690	9690	9690	9690	0
329	20241031	152600	162812190	9690	9690	9690	9690	0
330	20241031	152500	162812190	9690	9690	9690	9690	0
331	20241031	152400	162812190	9690	9690	9690	9690	0
332	20241031	152300	162812190	9690	9690	9690	9690	0
333	20241031	152200	162812190	9690	9690	9690	9690	0
334	20241031	152100	162812190	9690	9690	9690	9690	0
335	20241031	152000	162812190	9690	9690	9690	9690	0
336	20241031	151900	162812190	9690	9570	9690	9500	1751
337	20241031	151800	146031630	9570	9570	9570	9570	5
338	20241031	151700	145983780	9580	9580	9580	9580	5
339	20241031	151600	145935880	9540	9540	9540	9540	1
340	20241031	151500	145926340	9580	9580	9580	9580	9
341	20241031	151400	145840120	9590	9590	9590	9590	1
342	20241031	151300	145830530	9540	9580	9580	9540	328
343	20241031	151200	142700100	9580	9590	9590	9580	19
344	20241031	151100	142518060	9600	9600	9600	9600	0
345	20241031	151000	142518060	9600	9600	9600	9600	0
346	20241031	150900	142518060	9600	9600	9600	9600	20
347	20241031	150800	142326060	9610	9610	9610	9610	0
348	20241031	150700	142326060	9610	9610	9610	9610	1
349	20241031	150600	142316450	9580	9580	9580	9580	1
350	20241031	150500	142306870	9580	9580	9580	9580	6
351	20241031	150400	142249390	9620	9620	9620	9620	1
352	20241031	150300	142239770	9590	9590	9590	9590	0
353	20241031	150200	142239770	9590	9600	9600	9590	167
354	20241031	150100	140636720	9660	9660	9660	9660	0
355	20241031	150000	140636720	9660	9660	9660	9660	0
356	20241031	145900	140636720	9660	9660	9660	9660	0
357	20241031	145800	140636720	9660	9660	9660	9660	0
358	20241031	145700	140636720	9660	9660	9660	9660	27
359	20241031	145600	140375900	9660	9660	9660	9660	0
360	20241031	145500	140375900	9660	9660	9660	9660	0
361	20241031	145400	140375900	9660	9660	9660	9660	1
362	20241031	145300	140366240	9650	9650	9650	9650	0
363	20241031	145200	140366240	9650	9650	9650	9650	0
364	20241031	145100	140366240	9650	9650	9650	9650	50
365	20241031	145000	139883740	9660	9620	9660	9600	52
366	20241031	144900	139384180	9620	9620	9620	9620	40
367	20241031	144800	138999380	9620	9660	9660	9610	621
368	20241031	144700	133023310	9670	9670	9670	9670	0
369	20241031	144600	133023310	9670	9670	9670	9670	0
370	20241031	144500	133023310	9670	9670	9670	9670	0
371	20241031	144400	133023310	9670	9670	9670	9670	0
372	20241031	144300	133023310	9670	9670	9670	9670	0
373	20241031	144200	133023310	9670	9670	9670	9670	0
374	20241031	144100	133023310	9670	9670	9670	9670	0
375	20241031	144000	133023310	9670	9670	9670	9670	0
376	20241031	143900	133023310	9670	9670	9670	9670	0
377	20241031	143800	133023310	9670	9680	9680	9670	262
378	20241031	143700	130488520	9680	9680	9680	9680	1
379	20241031	143600	130478840	9660	9660	9660	9660	0
380	20241031	143500	130478840	9660	9660	9660	9660	0
381	20241031	143400	130478840	9660	9660	9660	9660	0
382	20241031	143300	130478840	9660	9660	9660	9660	0
383	20241031	143200	130478840	9660	9660	9660	9660	0
384	20241031	143100	130478840	9660	9660	9660	9660	0
385	20241031	143000	130478840	9660	9660	9660	9660	0
386	20241031	142900	130478840	9660	9660	9660	9660	0
387	20241031	142800	130478840	9660	9660	9660	9660	0
388	20241031	142700	130478840	9660	9680	9680	9660	34
389	20241031	142600	130149800	9680	9680	9680	9680	0
390	20241031	142500	130149800	9680	9680	9680	9680	0
391	20241031	142400	130149800	9680	9680	9680	9680	1
392	20241031	142300	130140120	9650	9650	9650	9650	0
393	20241031	142200	130140120	9650	9680	9680	9650	2
394	20241031	142100	130120790	9670	9670	9670	9670	16
395	20241031	142000	129966070	9670	9670	9670	9670	0
396	20241031	141900	129966070	9670	9670	9670	9670	0
397	20241031	141800	129966070	9670	9670	9670	9670	0
398	20241031	141700	129966070	9670	9670	9670	9670	0
399	20241031	141600	129966070	9670	9670	9670	9670	0
400	20241031	141500	129966070	9670	9670	9670	9670	1
401	20241031	141400	129956400	9650	9650	9650	9650	0
402	20241031	141300	129956400	9650	9650	9650	9650	0
403	20241031	141200	129956400	9650	9660	9660	9650	9
404	20241031	141100	129869480	9690	9690	9690	9690	0
405	20241031	141000	129869480	9690	9690	9690	9690	0
406	20241031	140900	129869480	9690	9690	9690	9690	0
407	20241031	140800	129869480	9690	9690	9690	9690	0
408	20241031	140700	129869480	9690	9690	9690	9690	0
409	20241031	140600	129869480	9690	9690	9690	9690	0
410	20241031	140500	129869480	9690	9690	9690	9690	0
411	20241031	140400	129869480	9690	9690	9690	9690	1
412	20241031	140300	129859790	9670	9690	9690	9670	17
413	20241031	140200	129695220	9700	9700	9700	9700	0
414	20241031	140100	129695220	9700	9700	9700	9700	0
415	20241031	140000	129695220	9700	9700	9700	9700	0
416	20241031	135900	129695220	9700	9700	9700	9700	4
417	20241031	135800	129656420	9700	9700	9700	9700	0
418	20241031	135700	129656420	9700	9700	9700	9700	0
419	20241031	135600	129656420	9700	9700	9700	9700	0
420	20241031	135500	129656420	9700	9700	9700	9700	0
421	20241031	135400	129656420	9700	9700	9700	9700	0
422	20241031	135300	129656420	9700	9700	9700	9700	1
423	20241031	135200	129646720	9690	9690	9690	9690	1
424	20241031	135100	129637030	9700	9680	9700	9680	149
425	20241031	135000	128192850	9690	9690	9690	9690	0
426	20241031	134900	128192850	9690	9690	9690	9690	0
427	20241031	134800	128192850	9690	9690	9690	9690	0
428	20241031	134700	128192850	9690	9690	9690	9690	0
429	20241031	134600	128192850	9690	9670	9690	9670	500
430	20241031	134500	123348100	9690	9690	9690	9690	0
431	20241031	134400	123348100	9690	9690	9690	9690	0
432	20241031	134300	123348100	9690	9690	9690	9690	0
433	20241031	134200	123348100	9690	9690	9690	9690	0
434	20241031	134100	123348100	9690	9690	9690	9690	0
435	20241031	134000	123348100	9690	9690	9690	9690	0
436	20241031	133900	123348100	9690	9690	9690	9690	0
437	20241031	133800	123348100	9690	9690	9690	9690	1
438	20241031	133700	123338410	9640	9640	9640	9640	0
439	20241031	133600	123338410	9640	9650	9650	9640	148
440	20241031	133500	121911420	9690	9670	9690	9670	3
441	20241031	133400	121882370	9680	9680	9680	9680	1
442	20241031	133300	121872690	9690	9690	9690	9690	0
443	20241031	133200	121872690	9690	9690	9690	9690	0
444	20241031	133100	121872690	9690	9690	9690	9690	0
445	20241031	133000	121872690	9690	9690	9690	9690	0
446	20241031	132900	121872690	9690	9690	9690	9690	0
447	20241031	132800	121872690	9690	9690	9690	9690	0
448	20241031	132700	121872690	9690	9690	9690	9690	0
449	20241031	132600	121872690	9690	9690	9690	9690	0
450	20241031	132500	121872690	9690	9690	9690	9690	0
451	20241031	132400	121872690	9690	9690	9690	9690	0
452	20241031	132300	121872690	9690	9690	9690	9690	0
453	20241031	132200	121872690	9690	9690	9690	9690	0
454	20241031	132100	121872690	9690	9650	9690	9650	22
455	20241031	132000	121659600	9690	9690	9690	9690	0
456	20241031	131900	121659600	9690	9690	9690	9690	0
457	20241031	131800	121659600	9690	9690	9690	9690	0
458	20241031	131700	121659600	9690	9690	9690	9690	0
459	20241031	131600	121659600	9690	9690	9690	9690	24
460	20241031	131500	121427040	9690	9690	9690	9690	0
461	20241031	131400	121427040	9690	9690	9690	9690	0
462	20241031	131300	121427040	9690	9690	9690	9690	0
463	20241031	131200	121427040	9690	9690	9690	9690	0
464	20241031	131100	121427040	9690	9690	9690	9690	0
465	20241031	131000	121427040	9690	9690	9690	9690	1
466	20241031	130900	121417350	9690	9690	9690	9690	1
467	20241031	130800	121407660	9690	9690	9690	9690	0
468	20241031	130700	121407660	9690	9690	9690	9690	1
469	20241031	130600	121397970	9680	9680	9680	9680	6
470	20241031	130500	121339890	9670	9670	9670	9670	0
471	20241031	130400	121339890	9670	9670	9670	9670	1
472	20241031	130300	121330220	9680	9680	9680	9680	0
473	20241031	130200	121330220	9680	9680	9680	9680	0
474	20241031	130100	121330220	9680	9680	9680	9680	0
475	20241031	130000	121330220	9680	9680	9680	9680	0
476	20241031	125900	121330220	9680	9680	9680	9680	0
477	20241031	125800	121330220	9680	9680	9680	9680	0
478	20241031	125700	121330220	9680	9680	9680	9680	0
479	20241031	125600	121330220	9680	9680	9680	9680	0
480	20241031	125500	121330220	9680	9680	9680	9680	0
481	20241031	125400	121330220	9680	9680	9680	9680	0
482	20241031	125300	121330220	9680	9680	9680	9680	0
483	20241031	125200	121330220	9680	9680	9680	9680	0
484	20241031	125100	121330220	9680	9680	9680	9680	0
485	20241031	125000	121330220	9680	9680	9680	9680	0
486	20241031	124900	121330220	9680	9680	9680	9680	0
487	20241031	124800	121330220	9680	9680	9680	9680	0
488	20241031	124700	121330220	9680	9680	9680	9680	0
489	20241031	124600	121330220	9680	9680	9680	9680	0
490	20241031	124500	121330220	9680	9680	9680	9680	0
491	20241031	124400	121330220	9680	9680	9680	9680	1
492	20241031	124300	121320540	9670	9670	9670	9670	0
493	20241031	124200	121320540	9670	9670	9670	9670	0
494	20241031	124100	121320540	9670	9670	9670	9670	0
495	20241031	124000	121320540	9670	9670	9670	9670	0
496	20241031	123900	121320540	9670	9670	9670	9670	0
497	20241031	123800	121320540	9670	9670	9670	9670	0
498	20241031	123700	121320540	9670	9670	9670	9670	0
499	20241031	123600	121320540	9670	9670	9670	9670	0
500	20241031	123500	121320540	9670	9670	9670	9670	0
501	20241031	123400	121320540	9670	9670	9670	9670	20
502	20241031	123300	121127140	9640	9640	9640	9640	1
503	20241031	123200	121117500	9690	9690	9690	9690	0
504	20241031	123100	121117500	9690	9690	9690	9690	0
505	20241031	123000	121117500	9690	9690	9690	9690	0
506	20241031	122900	121117500	9690	9690	9690	9690	0
507	20241031	122800	121117500	9690	9690	9690	9690	0
508	20241031	122700	121117500	9690	9690	9690	9690	0
509	20241031	122600	121117500	9690	9690	9690	9690	0
510	20241031	122500	121117500	9690	9650	9690	9650	27
511	20241031	122400	120856910	9680	9680	9680	9680	0
512	20241031	122300	120856910	9680	9680	9680	9680	114
513	20241031	122200	119753390	9680	9680	9680	9680	0
514	20241031	122100	119753390	9680	9680	9680	9680	0
515	20241031	122000	119753390	9680	9680	9680	9670	30
516	20241031	121900	119463000	9680	9680	9680	9680	0
517	20241031	121800	119463000	9680	9680	9680	9680	5
518	20241031	121700	119414600	9670	9670	9670	9670	0
519	20241031	121600	119414600	9670	9670	9670	9670	0
520	20241031	121500	119414600	9670	9670	9670	9670	1
521	20241031	121400	119404930	9680	9680	9680	9680	0
522	20241031	121300	119404930	9680	9680	9680	9680	1
523	20241031	121200	119395250	9680	9680	9680	9680	0
524	20241031	121100	119395250	9680	9680	9680	9680	0
525	20241031	121000	119395250	9680	9680	9680	9680	0
526	20241031	120900	119395250	9680	9670	9680	9670	18
527	20241031	120800	119221100	9660	9660	9660	9660	10
528	20241031	120700	119124500	9660	9660	9660	9660	2
529	20241031	120600	119105180	9660	9660	9660	9660	9
530	20241031	120500	119018240	9660	9660	9660	9660	0
531	20241031	120400	119018240	9660	9660	9660	9660	0
532	20241031	120300	119018240	9660	9660	9660	9660	0
533	20241031	120200	119018240	9660	9650	9660	9650	92
534	20241031	120100	118129530	9660	9660	9660	9660	0
535	20241031	120000	118129530	9660	9660	9660	9660	0
536	20241031	115900	118129530	9660	9660	9660	9660	0
537	20241031	115800	118129530	9660	9660	9660	9660	0
538	20241031	115700	118129530	9660	9660	9660	9660	0
539	20241031	115600	118129530	9660	9660	9660	9660	0
540	20241031	115500	118129530	9660	9630	9660	9630	16
541	20241031	115400	117975000	9640	9640	9640	9640	1
542	20241031	115300	117965360	9630	9630	9630	9630	0
543	20241031	115200	117965360	9630	9630	9630	9630	0
544	20241031	115100	117965360	9630	9630	9630	9630	0
545	20241031	115000	117965360	9630	9630	9630	9630	0
546	20241031	114900	117965360	9630	9630	9630	9630	0
547	20241031	114800	117965360	9630	9630	9630	9630	0
548	20241031	114700	117965360	9630	9630	9630	9630	0
549	20241031	114600	117965360	9630	9650	9650	9630	4
550	20241031	114500	117926790	9650	9610	9650	9600	173
551	20241031	114400	116264910	9600	9600	9600	9600	0
552	20241031	114300	116264910	9600	9600	9600	9600	0
553	20241031	114200	116264910	9600	9600	9600	9600	0
554	20241031	114100	116264910	9600	9600	9600	9600	0
555	20241031	114000	116264910	9600	9600	9600	9600	1
556	20241031	113900	116255310	9600	9600	9600	9600	0
557	20241031	113800	116255310	9600	9660	9660	9600	26
558	20241031	113700	116004330	9660	9650	9660	9650	9
559	20241031	113600	115917470	9660	9660	9660	9660	0
560	20241031	113500	115917470	9660	9660	9660	9660	0
561	20241031	113400	115917470	9660	9660	9660	9660	0
562	20241031	113300	115917470	9660	9660	9660	9660	0
563	20241031	113200	115917470	9660	9660	9660	9660	0
564	20241031	113100	115917470	9660	9660	9660	9660	0
565	20241031	113000	115917470	9660	9660	9660	9660	0
566	20241031	112900	115917470	9660	9660	9660	9660	0
567	20241031	112800	115917470	9660	9660	9660	9660	0
568	20241031	112700	115917470	9660	9660	9660	9660	0
569	20241031	112600	115917470	9660	9660	9660	9660	0
570	20241031	112500	115917470	9660	9660	9660	9660	0
571	20241031	112400	115917470	9660	9660	9660	9660	0
572	20241031	112300	115917470	9660	9660	9660	9660	0
573	20241031	112200	115917470	9660	9660	9660	9660	0
574	20241031	112100	115917470	9660	9660	9660	9660	0
575	20241031	112000	115917470	9660	9660	9660	9660	0
576	20241031	111900	115917470	9660	9660	9660	9660	4
577	20241031	111800	115878830	9660	9660	9660	9660	0
578	20241031	111700	115878830	9660	9660	9660	9660	2
579	20241031	111600	115859510	9660	9660	9660	9660	1
580	20241031	111500	115849850	9680	9670	9680	9670	23
581	20241031	111400	115627300	9660	9660	9660	9660	15
582	20241031	111300	115482400	9680	9680	9680	9680	0
583	20241031	111200	115482400	9680	9570	9680	9570	39
584	20241031	111100	115107160	9510	9510	9510	9510	0
585	20241031	111000	115107160	9510	9510	9510	9510	0
586	20241031	110900	115107160	9510	9510	9510	9510	30
587	20241031	110800	114821860	9580	9580	9580	9580	0
588	20241031	110700	114821860	9580	9580	9580	9580	0
589	20241031	110600	114821860	9580	9520	9580	9520	550
590	20241031	110500	109580420	9520	9520	9520	9520	0
591	20241031	110400	109580420	9520	9520	9520	9520	0
592	20241031	110300	109580420	9520	9520	9520	9520	0
593	20241031	110200	109580420	9520	9520	9520	9520	0
594	20241031	110100	109580420	9520	9520	9520	9520	0
595	20241031	110000	109580420	9520	9520	9520	9520	0
596	20241031	105900	109580420	9520	9520	9520	9520	0
597	20241031	105800	109580420	9520	9520	9520	9520	0
598	20241031	105700	109580420	9520	9520	9520	9520	1
599	20241031	105600	109570900	9530	9530	9530	9530	0
600	20241031	105500	109570900	9530	9530	9530	9530	0
601	20241031	105400	109570900	9530	9530	9530	9530	0
602	20241031	105300	109570900	9530	9530	9530	9530	0
603	20241031	105200	109570900	9530	9530	9530	9530	0
604	20241031	105100	109570900	9530	9530	9530	9530	0
605	20241031	105000	109570900	9530	9530	9530	9530	0
606	20241031	104900	109570900	9530	9480	9530	9480	700
607	20241031	104800	102905040	9480	9480	9480	9480	0
608	20241031	104700	102905040	9480	9480	9480	9480	8
609	20241031	104600	102829200	9500	9500	9500	9500	0
610	20241031	104500	102829200	9500	9500	9500	9500	0
611	20241031	104400	102829200	9500	9500	9500	9500	0
612	20241031	104300	102829200	9500	9500	9500	9500	0
613	20241031	104200	102829200	9500	9500	9500	9500	232
614	20241031	104100	100625200	9500	9500	9500	9500	0
615	20241031	104000	100625200	9500	9500	9500	9500	20
616	20241031	103900	100435200	9500	9500	9500	9500	0
617	20241031	103800	100435200	9500	9500	9500	9500	0
618	20241031	103700	100435200	9500	9500	9500	9500	14
619	20241031	103600	100302200	9500	9500	9500	9500	0
620	20241031	103500	100302200	9500	9500	9500	9500	0
621	20241031	103400	100302200	9500	9500	9500	9500	0
622	20241031	103300	100302200	9500	9500	9500	9500	0
623	20241031	103200	100302200	9500	9490	9500	9490	171
624	20241031	103100	98678060	9490	9490	9490	9490	0
625	20241031	103000	98678060	9490	9490	9490	9490	0
626	20241031	102900	98678060	9490	9490	9490	9490	2
627	20241031	102800	98659080	9490	9490	9490	9490	0
628	20241031	102700	98659080	9490	9490	9490	9490	3
629	20241031	102600	98630610	9480	9480	9480	9480	0
630	20241031	102500	98630610	9480	9480	9480	9480	28
631	20241031	102400	98365170	9480	9480	9480	9480	5
632	20241031	102300	98317770	9440	9440	9440	9440	33
633	20241031	102200	98006250	9440	9440	9440	9440	0
634	20241031	102100	98006250	9440	9450	9450	9440	367
635	20241031	102000	94541170	9450	9490	9490	9450	1500
636	20241031	101900	80363590	9510	9510	9510	9510	0
637	20241031	101800	80363590	9510	9510	9510	9510	0
638	20241031	101700	80363590	9510	9510	9510	9510	0
639	20241031	101600	80363590	9510	9510	9510	9510	2
640	20241031	101500	80344570	9500	9510	9510	9500	25
641	20241031	101400	80106920	9520	9520	9520	9520	0
642	20241031	101300	80106920	9520	9520	9520	9520	0
643	20241031	101200	80106920	9520	9520	9520	9520	0
644	20241031	101100	80106920	9520	9520	9520	9520	23
645	20241031	101000	79887960	9530	9530	9530	9530	10
646	20241031	100900	79792660	9610	9610	9610	9610	0
647	20241031	100800	79792660	9610	9610	9610	9610	0
648	20241031	100700	79792660	9610	9530	9610	9530	117
649	20241031	100600	78676260	9530	9500	9530	9480	35
650	20241031	100500	78343960	9500	9500	9500	9500	0
651	20241031	100400	78343960	9500	9500	9500	9500	0
652	20241031	100300	78343960	9500	9500	9500	9500	0
653	20241031	100200	78343960	9500	9500	9500	9500	0
654	20241031	100100	78343960	9500	9500	9500	9500	0
655	20241031	100000	78343960	9500	9520	9520	9500	52
656	20241031	095900	77849550	9530	9530	9530	9530	27
657	20241031	095800	77592240	9530	9530	9530	9530	0
658	20241031	095700	77592240	9530	9560	9560	9530	116
659	20241031	095600	76484970	9620	9620	9620	9620	0
660	20241031	095500	76484970	9620	9620	9620	9620	0
661	20241031	095400	76484970	9620	9620	9620	9620	1
662	20241031	095300	76475350	9660	9660	9660	9660	0
663	20241031	095200	76475350	9660	9660	9660	9660	0
664	20241031	095100	76475350	9660	9660	9660	9660	0
665	20241031	095000	76475350	9660	9660	9660	9660	0
666	20241031	094900	76475350	9660	9590	9660	9590	10
667	20241031	094800	76378910	9580	9580	9580	9580	0
668	20241031	094700	76378910	9580	9580	9580	9580	0
669	20241031	094600	76378910	9580	9560	9580	9540	151
670	20241031	094500	74933550	9560	9560	9560	9560	34
671	20241031	094400	74608510	9580	9580	9580	9580	0
672	20241031	094300	74608510	9580	9590	9590	9570	21
673	20241031	094200	74407420	9580	9580	9580	9580	99
674	20241031	094100	73459000	9570	9570	9570	9570	11
675	20241031	094000	73353730	9530	9530	9530	9530	0
676	20241031	093900	73353730	9530	9530	9530	9530	0
677	20241031	093800	73353730	9530	9530	9530	9530	0
678	20241031	093700	73353730	9530	9530	9530	9530	0
679	20241031	093600	73353730	9530	9530	9530	9530	5
680	20241031	093500	73306080	9540	9590	9590	9540	8
681	20241031	093400	73229510	9620	9620	9620	9620	0
682	20241031	093300	73229510	9620	9530	9620	9530	23
683	20241031	093200	73009880	9520	9550	9550	9520	211
684	20241031	093100	70995300	9690	9690	9690	9690	17
685	20241031	093000	70830570	9540	9520	9750	9520	214
686	20241031	092900	68772370	9550	9480	9550	9480	156
687	20241031	092800	67289760	9480	9480	9480	9480	0
688	20241031	092700	67289760	9480	9480	9480	9480	0
689	20241031	092600	67289760	9480	9460	9480	9460	38
690	20241031	092500	66929830	9470	9470	9470	9470	0
691	20241031	092400	66929830	9470	9420	9470	9420	51
692	20241031	092300	66449360	9470	9490	9490	9390	2568
693	20241031	092200	42277890	9470	9470	9520	9450	605
694	20241031	092100	36558510	9530	9520	9530	9520	3
695	20241031	092000	36529940	9520	9520	9520	9520	0
696	20241031	091900	36529940	9520	9520	9520	9520	13
697	20241031	091800	36406180	9490	9440	9490	9410	201
698	20241031	091700	34505220	9490	9490	9490	9490	0
699	20241031	091600	34505220	9490	9490	9490	9490	0
700	20241031	091500	34505220	9490	9490	9490	9490	0
701	20241031	091400	34505220	9490	9490	9490	9490	1
702	20241031	091300	34495730	9490	9480	9490	9480	87
703	20241031	091200	33670120	9490	9490	9490	9480	61
704	20241031	091100	33091620	9490	9480	9490	9480	379
705	20241031	091000	29494950	9470	9460	9470	9460	84
706	20241031	090900	28699490	9470	9430	9470	9410	112
707	20241031	090800	27644450	9410	9400	9420	9400	79
708	20241031	090700	26900940	9410	9410	9410	9410	98
709	20241031	090600	25978760	9410	9460	9460	9400	213
710	20241031	090500	23966730	9470	9490	9490	9470	523
711	20241031	090400	19008710	9500	9610	9610	9500	557
712	20241031	090300	13694430	9620	9640	9640	9560	730
713	20241031	090200	6701750	9620	9710	9710	9620	375
714	20241031	090100	3075810	9670	9700	9700	9670	34
715	20241031	090000	2746500	9780	9740	9780	9700	272