KissMeData/036420/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	192100	476308430	9100	9100	9100	9100	4059
3	20241031	192000	476308430	9100	9100	9100	9100	0
4	20241031	191900	476308430	9100	9100	9100	9100	0
5	20241031	191800	476308430	9100	9100	9100	9100	0
6	20241031	191700	476308430	9100	9100	9100	9100	0
7	20241031	191600	476308430	9100	9100	9100	9100	0
8	20241031	191500	476308430	9100	9100	9100	9100	0
9	20241031	191400	476308430	9100	9100	9100	9100	0
10	20241031	191300	476308430	9100	9100	9100	9100	0
11	20241031	191200	476308430	9100	9100	9100	9100	0
12	20241031	191100	476308430	9100	9100	9100	9100	0
13	20241031	191000	476308430	9100	9100	9100	9100	0
14	20241031	190900	476308430	9100	9100	9100	9100	0
15	20241031	190800	476308430	9100	9100	9100	9100	0
16	20241031	190700	476308430	9100	9100	9100	9100	0
17	20241031	190600	476308430	9100	9100	9100	9100	0
18	20241031	190500	476308430	9100	9100	9100	9100	0
19	20241031	190400	476308430	9100	9100	9100	9100	0
20	20241031	190300	476308430	9100	9100	9100	9100	0
21	20241031	190200	476308430	9100	9100	9100	9100	0
22	20241031	190100	476308430	9100	9100	9100	9100	0
23	20241031	190000	476308430	9100	9100	9100	9100	0
24	20241031	185900	476308430	9100	9100	9100	9100	0
25	20241031	185800	476308430	9100	9100	9100	9100	0
26	20241031	185700	476308430	9100	9100	9100	9100	0
27	20241031	185600	476308430	9100	9100	9100	9100	0
28	20241031	185500	476308430	9100	9100	9100	9100	0
29	20241031	185400	476308430	9100	9100	9100	9100	0
30	20241031	185300	476308430	9100	9100	9100	9100	0
31	20241031	185200	476308430	9100	9100	9100	9100	0
32	20241031	185100	476308430	9100	9100	9100	9100	4059
33	20241031	185000	476308430	9100	9100	9100	9100	0
34	20241031	184900	476308430	9100	9100	9100	9100	0
35	20241031	184800	476308430	9100	9100	9100	9100	0
36	20241031	184700	476308430	9100	9100	9100	9100	0
37	20241031	184600	476308430	9100	9100	9100	9100	0
38	20241031	184500	476308430	9100	9100	9100	9100	0
39	20241031	184400	476308430	9100	9100	9100	9100	0
40	20241031	184300	476308430	9100	9100	9100	9100	0
41	20241031	184200	476308430	9100	9100	9100	9100	0
42	20241031	184100	476308430	9100	9100	9100	9100	0
43	20241031	184000	476308430	9100	9100	9100	9100	0
44	20241031	183900	476308430	9100	9100	9100	9100	0
45	20241031	183800	476308430	9100	9100	9100	9100	0
46	20241031	183700	476308430	9100	9100	9100	9100	0
47	20241031	183600	476308430	9100	9100	9100	9100	0
48	20241031	183500	476308430	9100	9100	9100	9100	0
49	20241031	183400	476308430	9100	9100	9100	9100	0
50	20241031	183300	476308430	9100	9100	9100	9100	0
51	20241031	183200	476308430	9100	9100	9100	9100	0
52	20241031	183100	476308430	9100	9100	9100	9100	0
53	20241031	183000	476308430	9100	9100	9100	9100	0
54	20241031	182900	476308430	9100	9100	9100	9100	0
55	20241031	182800	476308430	9100	9100	9100	9100	0
56	20241031	182700	476308430	9100	9100	9100	9100	0
57	20241031	182600	476308430	9100	9100	9100	9100	0
58	20241031	182500	476308430	9100	9100	9100	9100	0
59	20241031	182400	476308430	9100	9100	9100	9100	0
60	20241031	182300	476308430	9100	9100	9100	9100	0
61	20241031	182200	476308430	9100	9100	9100	9100	0
62	20241031	182100	476308430	9100	9100	9100	9100	4059
63	20241031	182000	476308430	9100	9100	9100	9100	0
64	20241031	181900	476308430	9100	9100	9100	9100	0
65	20241031	181800	476308430	9100	9100	9100	9100	0
66	20241031	181700	476308430	9100	9100	9100	9100	0
67	20241031	181600	476308430	9100	9100	9100	9100	0
68	20241031	181500	476308430	9100	9100	9100	9100	0
69	20241031	181400	476308430	9100	9100	9100	9100	0
70	20241031	181300	476308430	9100	9100	9100	9100	0
71	20241031	181200	476308430	9100	9100	9100	9100	0
72	20241031	181100	476308430	9100	9100	9100	9100	0
73	20241031	181000	476308430	9100	9100	9100	9100	0
74	20241031	180900	476308430	9100	9100	9100	9100	0
75	20241031	180800	476308430	9100	9100	9100	9100	0
76	20241031	180700	476308430	9100	9100	9100	9100	0
77	20241031	180600	476308430	9100	9100	9100	9100	0
78	20241031	180500	476308430	9100	9100	9100	9100	0
79	20241031	180400	476308430	9100	9100	9100	9100	0
80	20241031	180300	476308430	9100	9100	9100	9100	0
81	20241031	180200	476308430	9100	9100	9100	9100	0
82	20241031	180100	476308430	9100	9100	9100	9100	0
83	20241031	180000	476308430	9100	9100	9100	9100	0
84	20241031	175900	476308430	9100	9100	9100	9100	0
85	20241031	175800	476308430	9100	9100	9100	9100	0
86	20241031	175700	476308430	9100	9100	9100	9100	0
87	20241031	175600	476308430	9100	9100	9100	9100	0
88	20241031	175500	476308430	9100	9100	9100	9100	0
89	20241031	175400	476308430	9100	9100	9100	9100	0
90	20241031	175300	476308430	9100	9100	9100	9100	0
91	20241031	175200	476308430	9100	9100	9100	9100	0
92	20241031	175100	476308430	9100	9100	9100	9100	4059
93	20241031	175000	476308430	9100	9100	9100	9100	0
94	20241031	174900	476308430	9100	9100	9100	9100	0
95	20241031	174800	476308430	9100	9100	9100	9100	0
96	20241031	174700	476308430	9100	9100	9100	9100	0
97	20241031	174600	476308430	9100	9100	9100	9100	0
98	20241031	174500	476308430	9100	9100	9100	9100	0
99	20241031	174400	476308430	9100	9100	9100	9100	0
100	20241031	174300	476308430	9100	9100	9100	9100	0
101	20241031	174200	476308430	9100	9100	9100	9100	0
102	20241031	174100	476308430	9100	9100	9100	9100	0
103	20241031	174000	476308430	9100	9100	9100	9100	0
104	20241031	173900	476308430	9100	9100	9100	9100	0
105	20241031	173800	476308430	9100	9100	9100	9100	0
106	20241031	173700	476308430	9100	9100	9100	9100	0
107	20241031	173600	476308430	9100	9100	9100	9100	0
108	20241031	173500	476308430	9100	9100	9100	9100	0
109	20241031	173400	476308430	9100	9100	9100	9100	0
110	20241031	173300	476308430	9100	9100	9100	9100	0
111	20241031	173200	476308430	9100	9100	9100	9100	0
112	20241031	173100	476308430	9100	9100	9100	9100	0
113	20241031	173000	476308430	9100	9100	9100	9100	0
114	20241031	172900	476308430	9100	9100	9100	9100	0
115	20241031	172800	476308430	9100	9100	9100	9100	0
116	20241031	172700	476308430	9100	9100	9100	9100	0
117	20241031	172600	476308430	9100	9100	9100	9100	0
118	20241031	172500	476308430	9100	9100	9100	9100	0
119	20241031	172400	476308430	9100	9100	9100	9100	0
120	20241031	172300	476308430	9100	9100	9100	9100	0
121	20241031	172200	476308430	9100	9100	9100	9100	0
122	20241031	172100	476308430	9100	9100	9100	9100	4059
123	20241031	172000	476308430	9100	9100	9100	9100	0
124	20241031	171900	476308430	9100	9100	9100	9100	0
125	20241031	171800	476308430	9100	9100	9100	9100	0
126	20241031	171700	476308430	9100	9100	9100	9100	0
127	20241031	171600	476308430	9100	9100	9100	9100	0
128	20241031	171500	476308430	9100	9100	9100	9100	0
129	20241031	171400	476308430	9100	9100	9100	9100	0
130	20241031	171300	476308430	9100	9100	9100	9100	0
131	20241031	171200	476308430	9100	9100	9100	9100	0
132	20241031	171100	476308430	9100	9100	9100	9100	0
133	20241031	171000	476308430	9100	9100	9100	9100	0
134	20241031	170900	476308430	9100	9100	9100	9100	0
135	20241031	170800	476308430	9100	9100	9100	9100	0
136	20241031	170700	476308430	9100	9100	9100	9100	0
137	20241031	170600	476308430	9100	9100	9100	9100	0
138	20241031	170500	476308430	9100	9100	9100	9100	0
139	20241031	170400	476308430	9100	9100	9100	9100	0
140	20241031	170300	476308430	9100	9100	9100	9100	0
141	20241031	170200	476308430	9100	9100	9100	9100	0
142	20241031	170100	476308430	9100	9100	9100	9100	0
143	20241031	170000	476308430	9100	9100	9100	9100	0
144	20241031	165900	476308430	9100	9100	9100	9100	0
145	20241031	165800	476308430	9100	9100	9100	9100	0
146	20241031	165700	476308430	9100	9100	9100	9100	0
147	20241031	165600	476308430	9100	9100	9100	9100	0
148	20241031	165500	476308430	9100	9100	9100	9100	0
149	20241031	165400	476308430	9100	9100	9100	9100	0
150	20241031	165300	476308430	9100	9100	9100	9100	0
151	20241031	165200	476308430	9100	9100	9100	9100	0
152	20241031	165100	476308430	9100	9100	9100	9100	4059
153	20241031	165000	476308430	9100	9100	9100	9100	0
154	20241031	164900	476308430	9100	9100	9100	9100	0
155	20241031	164800	476308430	9100	9100	9100	9100	0
156	20241031	164700	476308430	9100	9100	9100	9100	0
157	20241031	164600	476308430	9100	9100	9100	9100	0
158	20241031	164500	476308430	9100	9100	9100	9100	0
159	20241031	164400	476308430	9100	9100	9100	9100	0
160	20241031	164300	476308430	9100	9100	9100	9100	0
161	20241031	164200	476308430	9100	9100	9100	9100	0
162	20241031	164100	476308430	9100	9100	9100	9100	0
163	20241031	164000	476308430	9100	9100	9100	9100	0
164	20241031	163900	476308430	9100	9100	9100	9100	0
165	20241031	163800	476308430	9100	9100	9100	9100	0
166	20241031	163700	476308430	9100	9100	9100	9100	0
167	20241031	163600	476308430	9100	9100	9100	9100	0
168	20241031	163500	476308430	9100	9100	9100	9100	0
169	20241031	163400	476308430	9100	9100	9100	9100	0
170	20241031	163300	476308430	9100	9100	9100	9100	0
171	20241031	163200	476308430	9100	9100	9100	9100	0
172	20241031	163100	476308430	9100	9100	9100	9100	0
173	20241031	163000	476308430	9100	9100	9100	9100	0
174	20241031	162900	476308430	9100	9100	9100	9100	0
175	20241031	162800	476308430	9100	9100	9100	9100	0
176	20241031	162700	476308430	9100	9100	9100	9100	0
177	20241031	162600	476308430	9100	9100	9100	9100	0
178	20241031	162500	476308430	9100	9100	9100	9100	0
179	20241031	162400	476308430	9100	9100	9100	9100	0
180	20241031	162300	476308430	9100	9100	9100	9100	0
181	20241031	162200	476308430	9100	9100	9100	9100	0
182	20241031	162100	476308430	9100	9100	9100	9100	4059
183	20241031	162000	476308430	9100	9100	9100	9100	0
184	20241031	161900	476308430	9100	9100	9100	9100	0
185	20241031	161800	476308430	9100	9100	9100	9100	0
186	20241031	161700	476308430	9100	9100	9100	9100	0
187	20241031	161600	476308430	9100	9100	9100	9100	0
188	20241031	161500	476308430	9100	9100	9100	9100	0
189	20241031	161400	476308430	9100	9100	9100	9100	0
190	20241031	161300	476308430	9100	9100	9100	9100	0
191	20241031	161200	476308430	9100	9100	9100	9100	0
192	20241031	161100	476308430	9100	9100	9100	9100	0
193	20241031	161000	476308430	9100	9100	9100	9100	0
194	20241031	160900	476308430	9100	9100	9100	9100	0
195	20241031	160800	476308430	9100	9100	9100	9100	0
196	20241031	160700	476308430	9100	9100	9100	9100	0
197	20241031	160600	476308430	9100	9100	9100	9100	0
198	20241031	160500	476308430	9100	9100	9100	9100	0
199	20241031	160400	476308430	9100	9100	9100	9100	0
200	20241031	160300	476308430	9100	9100	9100	9100	0
201	20241031	160200	476308430	9100	9100	9100	9100	0
202	20241031	160100	476308430	9100	9100	9100	9100	0
203	20241031	160000	476308430	9100	9100	9100	9100	0
204	20241031	155900	476308430	9100	9100	9100	9100	0
205	20241031	155800	476308430	9100	9100	9100	9100	0
206	20241031	155700	476308430	9100	9100	9100	9100	0
207	20241031	155600	476308430	9100	9100	9100	9100	0
208	20241031	155500	476308430	9100	9100	9100	9100	0
209	20241031	155400	476308430	9100	9100	9100	9100	0
210	20241031	155300	476308430	9100	9100	9100	9100	0
211	20241031	155200	476308430	9100	9100	9100	9100	0
212	20241031	155100	476308430	9100	9100	9100	9100	4059
213	20241031	155000	476308430	9100	9100	9100	9100	0
214	20241031	154900	476308430	9100	9100	9100	9100	0
215	20241031	154800	476308430	9100	9100	9100	9100	0
216	20241031	154700	476308430	9100	9100	9100	9100	0
217	20241031	154600	476308430	9100	9100	9100	9100	0
218	20241031	154500	476308430	9100	9100	9100	9100	0
219	20241031	154400	476308430	9100	9100	9100	9100	0
220	20241031	154300	476308430	9100	9100	9100	9100	0
221	20241031	154200	476308430	9100	9100	9100	9100	0
222	20241031	154100	476308430	9100	9100	9100	9100	0
223	20241031	154000	476308430	9100	9100	9100	9100	0
224	20241031	153900	476308430	9100	9100	9100	9100	0
225	20241031	153800	476308430	9100	9100	9100	9100	0
226	20241031	153700	476308430	9100	9100	9100	9100	0
227	20241031	153600	476308430	9100	9100	9100	9100	0
228	20241031	153500	476308430	9100	9100	9100	9100	0
229	20241031	153400	476308430	9100	9100	9100	9100	0
230	20241031	153300	476308430	9100	9100	9100	9100	0
231	20241031	153200	476308430	9100	9100	9100	9100	0
232	20241031	153100	476308430	9100	9100	9100	9100	0
233	20241031	153000	476308430	9100	9100	9100	9100	4059
234	20241031	152900	439371530	9170	9170	9170	9170	0
235	20241031	152800	439371530	9170	9170	9170	9170	0
236	20241031	152700	439371530	9170	9170	9170	9170	0
237	20241031	152600	439371530	9170	9170	9170	9170	0
238	20241031	152500	439371530	9170	9170	9170	9170	0
239	20241031	152400	439371530	9170	9170	9170	9170	0
240	20241031	152300	439371530	9170	9170	9170	9170	0
241	20241031	152200	439371530	9170	9170	9170	9170	0
242	20241031	152100	439371530	9170	9170	9170	9170	0
243	20241031	152000	439371530	9170	9170	9170	9170	0
244	20241031	151900	439371530	9170	9140	9170	9140	11
245	20241031	151800	439270960	9110	9100	9110	9100	1601
246	20241031	151700	424700670	9110	9140	9140	9100	2086
247	20241031	151600	405709180	9110	9170	9170	9110	1481
248	20241031	151500	392187250	9180	9190	9190	9180	79
249	20241031	151400	391461640	9200	9190	9210	9190	75
250	20241031	151300	390771110	9180	9190	9190	9180	52
251	20241031	151200	390293740	9200	9200	9200	9200	54
252	20241031	151100	389796940	9190	9190	9200	9190	21
253	20241031	151000	389603940	9170	9180	9180	9170	534
254	20241031	150900	384701960	9180	9170	9180	9170	36
255	20241031	150800	384371540	9180	9180	9180	9180	10
256	20241031	150700	384279740	9180	9170	9180	9170	4
257	20241031	150600	384243030	9170	9170	9170	9170	1
258	20241031	150500	384233860	9160	9160	9160	9160	0
259	20241031	150400	384233860	9160	9160	9160	9160	1027
260	20241031	150300	374826540	9160	9160	9160	9160	258
261	20241031	150200	372463260	9150	9150	9150	9150	3
262	20241031	150100	372435810	9150	9150	9150	9150	0
263	20241031	150000	372435810	9150	9120	9150	9110	212
264	20241031	145900	370500440	9120	9130	9130	9120	48
265	20241031	145800	370062630	9150	9120	9160	9120	583
266	20241031	145700	364745300	9160	9120	9160	9120	105
267	20241031	145600	363787660	9160	9120	9160	9120	384
268	20241031	145500	360273510	9120	9120	9120	9120	107
269	20241031	145400	359297670	9120	9130	9130	9120	146
270	20241031	145300	357965470	9120	9110	9130	9110	112
271	20241031	145200	356944500	9110	9120	9120	9110	68
272	20241031	145100	356324360	9120	9110	9120	9110	95
273	20241031	145000	355458720	9110	9120	9120	9110	88
274	20241031	144900	354656370	9120	9110	9120	9110	113
275	20241031	144800	353626550	9110	9110	9120	9110	87
276	20241031	144700	352833840	9110	9120	9130	9110	62
277	20241031	144600	352268500	9130	9130	9130	9120	111
278	20241031	144500	351255160	9130	9130	9130	9130	88
279	20241031	144400	350451720	9130	9120	9130	9120	126
280	20241031	144300	349301810	9120	9110	9120	9110	170
281	20241031	144200	347752290	9120	9100	9120	9100	218
282	20241031	144100	345765910	9100	9120	9120	9100	16
283	20241031	144000	345620200	9120	9100	9120	9100	133
284	20241031	143900	344409280	9100	9110	9110	9100	102
285	20241031	143800	343480530	9110	9100	9110	9100	87
286	20241031	143700	342688800	9100	9110	9110	9100	176
287	20241031	143600	341086450	9120	9110	9120	9110	221
288	20241031	143500	339071640	9100	9100	9110	9100	323
289	20241031	143400	336132320	9110	9120	9120	9110	4
290	20241031	143300	336095850	9100	9110	9120	9100	184
291	20241031	143200	334420540	9110	9110	9110	9110	106
292	20241031	143100	333454880	9110	9110	9140	9110	88
293	20241031	143000	332653170	9110	9110	9110	9100	165
294	20241031	142900	331150530	9110	9110	9140	9100	147
295	20241031	142800	329812060	9110	9110	9110	9100	120
296	20241031	142700	328719340	9110	9110	9110	9110	76
297	20241031	142600	328026980	9110	9110	9110	9110	159
298	20241031	142500	326578490	9110	9110	9110	9110	73
299	20241031	142400	325913460	9110	9110	9110	9110	167
300	20241031	142300	324392090	9110	9110	9120	9110	150
301	20241031	142200	323025540	9110	9120	9120	9110	100
302	20241031	142100	322114310	9110	9120	9120	9110	117
303	20241031	142000	321048330	9110	9110	9120	9110	74
304	20241031	141900	320374180	9110	9110	9120	9110	102
305	20241031	141800	319444950	9110	9110	9110	9110	74
306	20241031	141700	318770810	9110	9110	9120	9110	67
307	20241031	141600	318160340	9110	9120	9120	9110	87
308	20241031	141500	317367740	9120	9110	9120	9110	188
309	20241031	141400	315655050	9110	9110	9120	9110	215
310	20241031	141300	313695810	9110	9120	9120	9110	89
311	20241031	141200	312884800	9120	9110	9120	9110	324
312	20241031	141100	309930910	9110	9110	9120	9110	101
313	20241031	141000	309010580	9110	9120	9120	9110	106
314	20241031	140900	308044790	9120	9110	9120	9110	90
315	20241031	140800	307224850	9120	9110	9120	9110	75
316	20241031	140700	306541370	9110	9110	9110	9110	86
317	20241031	140600	305757910	9110	9120	9120	9110	84
318	20241031	140500	304991870	9120	9120	9120	9110	110
319	20241031	140400	303988790	9120	9120	9120	9120	85
320	20241031	140300	303213590	9120	9120	9120	9120	110
321	20241031	140200	302210390	9130	9120	9130	9120	136
322	20241031	140100	300969570	9120	9130	9130	9120	165
323	20241031	140000	299463840	9130	9140	9140	9130	5
324	20241031	135900	299418180	9130	9130	9140	9130	245
325	20241031	135800	297180330	9140	9140	9140	9140	1
326	20241031	135700	297171190	9140	9130	9150	9130	89
327	20241031	135600	296358560	9130	9150	9160	9130	70
328	20241031	135500	295718910	9130	9130	9130	9130	89
329	20241031	135400	294906340	9140	9140	9140	9130	100
330	20241031	135300	293992730	9140	9150	9150	9140	70
331	20241031	135200	293352430	9150	9140	9150	9140	172
332	20241031	135100	291778670	9140	9130	9140	9130	288
333	20241031	135000	289147560	9130	9120	9130	9120	167
334	20241031	134900	287624150	9140	9120	9140	9120	53
335	20241031	134800	287140750	9120	9120	9120	9110	73
336	20241031	134700	286475220	9120	9130	9130	9120	119
337	20241031	134600	285389400	9130	9120	9130	9120	80
338	20241031	134500	284659710	9120	9110	9120	9110	153
339	20241031	134400	283265870	9140	9110	9140	9110	83
340	20241031	134300	282509400	9110	9110	9110	9110	179
341	20241031	134200	280878710	9130	9110	9130	9110	301
342	20241031	134100	278135990	9120	9110	9120	9110	57
343	20241031	134000	277616700	9110	9110	9110	9110	78
344	20241031	133900	276906120	9140	9110	9140	9110	166
345	20241031	133800	275391480	9110	9120	9120	9110	169
346	20241031	133700	273851300	9120	9110	9120	9110	73
347	20241031	133600	273186260	9110	9120	9120	9110	53
348	20241031	133500	272703410	9110	9110	9120	9110	91
349	20241031	133400	271874380	9110	9110	9110	9110	455
350	20241031	133300	267729330	9120	9120	9120	9120	231
351	20241031	133200	265622610	9130	9110	9130	9110	53
352	20241031	133100	265139710	9110	9120	9120	9110	131
353	20241031	133000	263946220	9120	9130	9130	9120	91
354	20241031	132900	263115410	9130	9120	9130	9110	397
355	20241031	132800	259492600	9110	9120	9120	9110	92
356	20241031	132700	258654440	9120	9110	9120	9110	116
357	20241031	132600	257597480	9110	9110	9110	9110	83
358	20241031	132500	256841350	9120	9110	9120	9110	50
359	20241031	132400	256385840	9110	9110	9110	9110	121
360	20241031	132300	255283530	9110	9120	9120	9110	60
361	20241031	132200	254736470	9120	9120	9120	9120	123
362	20241031	132100	253614710	9120	9120	9120	9120	89
363	20241031	132000	252803030	9120	9120	9120	9120	160
364	20241031	131900	251343830	9120	9130	9130	9120	76
365	20241031	131800	250650700	9120	9110	9130	9110	124
366	20241031	131700	249520440	9110	9110	9110	9110	365
367	20241031	131600	246195290	9110	9120	9120	9110	164
368	20241031	131500	244700410	9120	9120	9130	9120	21
369	20241031	131400	244508880	9120	9110	9120	9110	144
370	20241031	131300	243197020	9120	9110	9120	9110	65
371	20241031	131200	242604630	9110	9120	9120	9110	79
372	20241031	131100	241884580	9120	9120	9120	9110	104
373	20241031	131000	240936310	9120	9110	9120	9110	132
374	20241031	130900	239733210	9110	9110	9120	9110	64
375	20241031	130800	239150140	9120	9110	9120	9100	155
376	20241031	130700	237738040	9120	9100	9120	9100	216
377	20241031	130600	235772330	9100	9110	9110	9100	63
378	20241031	130500	235198520	9110	9110	9110	9110	65
379	20241031	130400	234606370	9120	9110	9120	9110	135
380	20241031	130300	233376470	9110	9110	9110	9110	78
381	20241031	130200	232665890	9110	9110	9120	9110	59
382	20241031	130100	232128390	9130	9120	9130	9110	121
383	20241031	130000	231025590	9120	9110	9120	9110	71
384	20241031	125900	230378680	9110	9100	9110	9100	139
385	20241031	125800	229112680	9110	9110	9110	9100	103
386	20241031	125700	228174380	9110	9120	9120	9110	524
387	20241031	125600	223400730	9120	9110	9120	9110	61
388	20241031	125500	222844900	9110	9110	9110	9110	144
389	20241031	125400	221533060	9110	9110	9110	9110	88
390	20241031	125300	220731380	9120	9130	9140	9120	105
391	20241031	125200	219772680	9120	9120	9120	9110	288
392	20241031	125100	217148720	9110	9140	9140	9110	1129
393	20241031	125000	206862140	9110	9140	9140	9110	2187
394	20241031	124900	186926910	9120	9130	9130	9120	662
395	20241031	124800	180887700	9140	9130	9140	9130	68
396	20241031	124700	180266660	9130	9130	9140	9130	91
397	20241031	124600	179435630	9140	9130	9140	9130	334
398	20241031	124500	176386200	9130	9120	9130	9120	99
399	20241031	124400	175483150	9120	9130	9140	9120	87
400	20241031	124300	174689560	9130	9120	9130	9120	120
401	20241031	124200	173595120	9120	9130	9130	9120	68
402	20241031	124100	172974880	9130	9120	9130	9120	167
403	20241031	124000	171451820	9120	9120	9120	9120	78
404	20241031	123900	170740460	9120	9110	9120	9110	113
405	20241031	123800	169709920	9110	9120	9120	9110	166
406	20241031	123700	168196130	9120	9120	9130	9120	128
407	20241031	123600	167028720	9120	9120	9130	9120	72
408	20241031	123500	166372060	9130	9110	9130	9110	119
409	20241031	123400	165287240	9120	9130	9130	9120	941
410	20241031	123300	156702480	9130	9140	9140	9130	53
411	20241031	123200	156218280	9130	9130	9130	9130	147
412	20241031	123100	154876170	9140	9130	9140	9130	50
413	20241031	123000	154419660	9130	9130	9130	9130	134
414	20241031	122900	153196240	9140	9130	9140	9130	55
415	20241031	122800	152694060	9130	9130	9140	9130	156
416	20241031	122700	151269650	9130	9140	9140	9130	78
417	20241031	122600	150557490	9140	9130	9140	9130	67
418	20241031	122500	149945750	9140	9140	9140	9140	119
419	20241031	122400	148858090	9130	9130	9140	9130	512
420	20241031	122300	144182990	9130	9150	9150	9130	666
421	20241031	122200	138096260	9150	9140	9150	9140	59
422	20241031	122100	137556960	9150	9160	9160	9150	206
423	20241031	122000	135671560	9150	9150	9150	9150	51
424	20241031	121900	135204910	9150	9150	9160	9150	216
425	20241031	121800	133227990	9150	9150	9160	9150	120
426	20241031	121700	132129660	9150	9150	9160	9150	207
427	20241031	121600	130235590	9150	9160	9160	9150	254
428	20241031	121500	127911280	9160	9180	9180	9160	1258
429	20241031	121400	116380880	9180	9170	9190	9170	65
430	20241031	121300	115783830	9170	9180	9190	9170	126
431	20241031	121200	114627340	9180	9180	9190	9180	6
432	20241031	121100	114572240	9180	9180	9180	9170	134
433	20241031	121000	113342260	9180	9180	9190	9180	141
434	20241031	120900	112047080	9180	9180	9180	9170	195
435	20241031	120800	110258170	9180	9180	9190	9170	59
436	20241031	120700	109716660	9180	9200	9200	9180	260
437	20241031	120600	107328500	9200	9200	9200	9190	720
438	20241031	120500	100704610	9210	9200	9210	9200	193
439	20241031	120400	98927260	9200	9220	9220	9200	695
440	20241031	120300	92524500	9250	9220	9250	9220	5
441	20241031	120200	92478370	9220	9310	9310	9220	938
442	20241031	120100	83792560	9310	9320	9320	9310	96
443	20241031	120000	82898610	9320	9320	9320	9320	5
444	20241031	115900	82852010	9310	9310	9310	9310	40
445	20241031	115800	82479610	9310	9310	9310	9310	8
446	20241031	115700	82405130	9310	9310	9310	9310	0
447	20241031	115600	82405130	9310	9310	9310	9310	0
448	20241031	115500	82405130	9310	9310	9310	9310	0
449	20241031	115400	82405130	9310	9310	9310	9310	0
450	20241031	115300	82405130	9310	9310	9310	9310	216
451	20241031	115200	80394170	9300	9300	9300	9300	0
452	20241031	115100	80394170	9300	9300	9300	9300	10
453	20241031	115000	80301170	9300	9300	9300	9300	21
454	20241031	114900	80105870	9300	9300	9300	9300	210
455	20241031	114800	78152870	9310	9310	9310	9310	0
456	20241031	114700	78152870	9310	9310	9310	9310	0
457	20241031	114600	78152870	9310	9310	9310	9310	0
458	20241031	114500	78152870	9310	9310	9310	9310	0
459	20241031	114400	78152870	9310	9300	9310	9250	218
460	20241031	114300	76134690	9300	9300	9300	9300	234
461	20241031	114200	73958490	9300	9300	9300	9300	10
462	20241031	114100	73865490	9300	9300	9300	9300	20
463	20241031	114000	73679490	9300	9300	9300	9300	3
464	20241031	113900	73651590	9300	9300	9300	9300	0
465	20241031	113800	73651590	9300	9300	9300	9300	0
466	20241031	113700	73651590	9300	9300	9300	9300	14
467	20241031	113600	73521390	9280	9280	9280	9280	0
468	20241031	113500	73521390	9280	9280	9280	9280	0
469	20241031	113400	73521390	9280	9280	9280	9280	9
470	20241031	113300	73437870	9300	9300	9300	9300	2
471	20241031	113200	73419270	9300	9300	9300	9300	0
472	20241031	113100	73419270	9300	9300	9300	9300	0
473	20241031	113000	73419270	9300	9290	9300	9280	5
474	20241031	112900	73372820	9280	9280	9280	9280	21
475	20241031	112800	73177940	9280	9280	9280	9280	2
476	20241031	112700	73159380	9280	9280	9280	9280	61
477	20241031	112600	72593300	9280	9280	9280	9280	5
478	20241031	112500	72546900	9280	9280	9280	9280	0
479	20241031	112400	72546900	9280	9280	9280	9280	0
480	20241031	112300	72546900	9280	9280	9280	9280	0
481	20241031	112200	72546900	9280	9280	9280	9280	1
482	20241031	112100	72537620	9280	9280	9280	9280	5
483	20241031	112000	72491220	9280	9280	9280	9280	0
484	20241031	111900	72491220	9280	9280	9280	9280	59
485	20241031	111800	71943700	9280	9280	9280	9280	0
486	20241031	111700	71943700	9280	9280	9280	9280	21
487	20241031	111600	71748820	9280	9280	9280	9280	12
488	20241031	111500	71637460	9270	9270	9270	9270	0
489	20241031	111400	71637460	9270	9270	9270	9270	0
490	20241031	111300	71637460	9270	9270	9270	9270	1
491	20241031	111200	71628190	9270	9270	9270	9270	39
492	20241031	111100	71266660	9240	9240	9240	9240	0
493	20241031	111000	71266660	9240	9240	9240	9240	0
494	20241031	110900	71266660	9240	9250	9250	9240	43
495	20241031	110800	70869140	9250	9260	9260	9250	102
496	20241031	110700	69925060	9250	9250	9250	9250	0
497	20241031	110600	69925060	9250	9250	9250	9250	0
498	20241031	110500	69925060	9250	9250	9250	9250	0
499	20241031	110400	69925060	9250	9250	9250	9250	0
500	20241031	110300	69925060	9250	9250	9250	9250	0
501	20241031	110200	69925060	9250	9250	9250	9250	100
502	20241031	110100	69000060	9240	9240	9240	9240	0
503	20241031	110000	69000060	9240	9240	9240	9240	0
504	20241031	105900	69000060	9240	9240	9240	9240	8
505	20241031	105800	68926140	9240	9240	9240	9240	2
506	20241031	105700	68907660	9240	9240	9240	9240	1
507	20241031	105600	68898420	9240	9240	9240	9240	6
508	20241031	105500	68842980	9250	9250	9250	9250	5
509	20241031	105400	68796730	9250	9250	9250	9250	2
510	20241031	105300	68778230	9280	9280	9280	9280	0
511	20241031	105200	68778230	9280	9280	9280	9280	0
512	20241031	105100	68778230	9280	9280	9280	9280	0
513	20241031	105000	68778230	9280	9270	9280	9240	39
514	20241031	104900	68417280	9280	9280	9280	9280	0
515	20241031	104800	68417280	9280	9280	9280	9280	0
516	20241031	104700	68417280	9280	9280	9280	9280	0
517	20241031	104600	68417280	9280	9280	9280	9280	0
518	20241031	104500	68417280	9280	9280	9280	9280	0
519	20241031	104400	68417280	9280	9280	9280	9280	0
520	20241031	104300	68417280	9280	9280	9280	9270	26
521	20241031	104200	68176150	9280	9270	9280	9270	3
522	20241031	104100	68148330	9270	9270	9270	9270	3
523	20241031	104000	68120520	9270	9250	9270	9250	22
524	20241031	103900	67916880	9200	9200	9200	9200	0
525	20241031	103800	67916880	9200	9200	9200	9200	0
526	20241031	103700	67916880	9200	9200	9200	9200	100
527	20241031	103600	66996880	9200	9200	9200	9200	0
528	20241031	103500	66996880	9200	9270	9270	9200	7
529	20241031	103400	66932410	9200	9260	9280	9200	430
530	20241031	103300	62971500	9200	9200	9200	9200	0
531	20241031	103200	62971500	9200	9200	9200	9200	0
532	20241031	103100	62971500	9200	9200	9200	9200	0
533	20241031	103000	62971500	9200	9200	9200	9200	0
534	20241031	102900	62971500	9200	9200	9200	9200	0
535	20241031	102800	62971500	9200	9260	9260	9200	1314
536	20241031	102700	50872310	9260	9260	9260	9260	0
537	20241031	102600	50872310	9260	9260	9260	9260	0
538	20241031	102500	50872310	9260	9260	9260	9260	6
539	20241031	102400	50816750	9280	9280	9280	9280	0
540	20241031	102300	50816750	9280	9280	9280	9280	0
541	20241031	102200	50816750	9280	9280	9280	9280	0
542	20241031	102100	50816750	9280	9280	9280	9280	0
543	20241031	102000	50816750	9280	9280	9280	9280	2
544	20241031	101900	50798190	9290	9290	9290	9290	0
545	20241031	101800	50798190	9290	9280	9290	9280	2
546	20241031	101700	50779620	9280	9280	9280	9280	0
547	20241031	101600	50779620	9280	9280	9280	9280	430
548	20241031	101500	46789220	9280	9280	9280	9280	17
549	20241031	101400	46631460	9290	9290	9290	9290	0
550	20241031	101300	46631460	9290	9290	9310	9290	11
551	20241031	101200	46529250	9310	9310	9310	9310	14
552	20241031	101100	46398910	9310	9310	9310	9310	1
553	20241031	101000	46389600	9310	9310	9310	9310	0
554	20241031	100900	46389600	9310	9310	9310	9310	3
555	20241031	100800	46361670	9310	9310	9310	9310	0
556	20241031	100700	46361670	9310	9310	9310	9310	1
557	20241031	100600	46352360	9310	9310	9310	9310	0
558	20241031	100500	46352360	9310	9310	9310	9310	1
559	20241031	100400	46343050	9280	9310	9310	9280	4
560	20241031	100300	46305840	9310	9310	9310	9310	8
561	20241031	100200	46231360	9310	9310	9310	9310	0
562	20241031	100100	46231360	9310	9310	9310	9310	11
563	20241031	100000	46128950	9310	9280	9310	9280	9
564	20241031	095900	46045400	9280	9310	9310	9280	11
565	20241031	095800	45943290	9310	9310	9310	9310	0
566	20241031	095700	45943290	9310	9310	9310	9310	0
567	20241031	095600	45943290	9310	9310	9310	9310	0
568	20241031	095500	45943290	9310	9310	9310	9310	0
569	20241031	095400	45943290	9310	9290	9310	9290	111
570	20241031	095300	44911090	9280	9270	9280	9270	27
571	20241031	095200	44660620	9260	9260	9260	9260	0
572	20241031	095100	44660620	9260	9260	9260	9260	0
573	20241031	095000	44660620	9260	9270	9270	9260	2
574	20241031	094900	44642090	9240	9240	9240	9240	0
575	20241031	094800	44642090	9240	9240	9240	9240	0
576	20241031	094700	44642090	9240	9240	9240	9240	20
577	20241031	094600	44457290	9240	9270	9270	9240	3
578	20241031	094500	44429530	9240	9270	9270	9240	60
579	20241031	094400	43874880	9280	9280	9280	9280	0
580	20241031	094300	43874880	9280	9280	9280	9280	1
581	20241031	094200	43865600	9230	9260	9280	9230	127
582	20241031	094100	42689190	9240	9230	9240	9230	16
583	20241031	094000	42541440	9220	9230	9230	9220	293
584	20241031	093900	39837070	9230	9240	9240	9230	16
585	20241031	093800	39689330	9240	9240	9240	9240	6
586	20241031	093700	39633890	9230	9230	9230	9230	185
587	20241031	093600	37926340	9230	9220	9230	9220	141
588	20241031	093500	36625320	9230	9230	9230	9230	1
589	20241031	093400	36616090	9230	9230	9230	9230	115
590	20241031	093300	35554640	9230	9230	9230	9230	322
591	20241031	093200	32582580	9230	9230	9230	9230	1
592	20241031	093100	32573350	9230	9240	9240	9230	5
593	20241031	093000	32527190	9230	9250	9250	9230	214
594	20241031	092900	30551830	9260	9260	9260	9260	2
595	20241031	092800	30533310	9250	9260	9260	9250	49
596	20241031	092700	30080050	9260	9260	9260	9260	10
597	20241031	092600	29987450	9260	9260	9260	9260	0
598	20241031	092500	29987450	9260	9260	9260	9260	1
599	20241031	092400	29978190	9260	9260	9260	9260	2
600	20241031	092300	29959670	9250	9250	9250	9250	0
601	20241031	092200	29959670	9250	9250	9250	9250	19
602	20241031	092100	29783920	9250	9250	9250	9250	0
603	20241031	092000	29783920	9250	9250	9250	9250	1
604	20241031	091900	29774670	9260	9260	9260	9260	74
605	20241031	091800	29089430	9260	9240	9260	9240	104
606	20241031	091700	28128430	9200	9210	9210	9200	400
607	20241031	091600	24448190	9240	9210	9240	9200	62
608	20241031	091500	23876980	9240	9240	9240	9240	1
609	20241031	091400	23867740	9240	9220	9240	9200	182
610	20241031	091300	22190420	9230	9240	9240	9230	267
611	20241031	091200	19725900	9260	9260	9260	9240	115
612	20241031	091100	18663060	9230	9230	9230	9230	30
613	20241031	091000	18386160	9230	9270	9270	9100	1081
614	20241031	090900	8446060	9280	9280	9280	9280	14
615	20241031	090800	8316140	9290	9290	9290	9290	40
616	20241031	090700	7944540	9290	9290	9290	9290	44
617	20241031	090600	7535780	9290	9300	9310	9290	132
618	20241031	090500	6309240	9300	9310	9360	9300	134
619	20241031	090400	5061910	9370	9370	9370	9370	1
620	20241031	090300	5052540	9380	9380	9380	9380	106
621	20241031	090200	4058260	9380	9320	9380	9300	20
622	20241031	090100	3871980	9380	9310	9380	9300	42
623	20241031	090000	3479690	9380	9370	9380	9330	372