KissMeData/123890/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	202300	238277780	2920	2920	2920	2920	1385
3	20241031	202200	238277780	2920	2920	2920	2920	0
4	20241031	202100	238277780	2920	2920	2920	2920	0
5	20241031	202000	238277780	2920	2920	2920	2920	0
6	20241031	201900	238277780	2920	2920	2920	2920	0
7	20241031	201800	238277780	2920	2920	2920	2920	0
8	20241031	201700	238277780	2920	2920	2920	2920	0
9	20241031	201600	238277780	2920	2920	2920	2920	0
10	20241031	201500	238277780	2920	2920	2920	2920	0
11	20241031	201400	238277780	2920	2920	2920	2920	0
12	20241031	201300	238277780	2920	2920	2920	2920	0
13	20241031	201200	238277780	2920	2920	2920	2920	0
14	20241031	201100	238277780	2920	2920	2920	2920	0
15	20241031	201000	238277780	2920	2920	2920	2920	0
16	20241031	200900	238277780	2920	2920	2920	2920	0
17	20241031	200800	238277780	2920	2920	2920	2920	0
18	20241031	200700	238277780	2920	2920	2920	2920	0
19	20241031	200600	238277780	2920	2920	2920	2920	0
20	20241031	200500	238277780	2920	2920	2920	2920	0
21	20241031	200400	238277780	2920	2920	2920	2920	0
22	20241031	200300	238277780	2920	2920	2920	2920	0
23	20241031	200200	238277780	2920	2920	2920	2920	0
24	20241031	200100	238277780	2920	2920	2920	2920	0
25	20241031	200000	238277780	2920	2920	2920	2920	0
26	20241031	195900	238277780	2920	2920	2920	2920	0
27	20241031	195800	238277780	2920	2920	2920	2920	0
28	20241031	195700	238277780	2920	2920	2920	2920	0
29	20241031	195600	238277780	2920	2920	2920	2920	0
30	20241031	195500	238277780	2920	2920	2920	2920	0
31	20241031	195400	238277780	2920	2920	2920	2920	0
32	20241031	195300	238277780	2920	2920	2920	2920	1385
33	20241031	195200	238277780	2920	2920	2920	2920	0
34	20241031	195100	238277780	2920	2920	2920	2920	0
35	20241031	195000	238277780	2920	2920	2920	2920	0
36	20241031	194900	238277780	2920	2920	2920	2920	0
37	20241031	194800	238277780	2920	2920	2920	2920	0
38	20241031	194700	238277780	2920	2920	2920	2920	0
39	20241031	194600	238277780	2920	2920	2920	2920	0
40	20241031	194500	238277780	2920	2920	2920	2920	0
41	20241031	194400	238277780	2920	2920	2920	2920	0
42	20241031	194300	238277780	2920	2920	2920	2920	0
43	20241031	194200	238277780	2920	2920	2920	2920	0
44	20241031	194100	238277780	2920	2920	2920	2920	0
45	20241031	194000	238277780	2920	2920	2920	2920	0
46	20241031	193900	238277780	2920	2920	2920	2920	0
47	20241031	193800	238277780	2920	2920	2920	2920	0
48	20241031	193700	238277780	2920	2920	2920	2920	0
49	20241031	193600	238277780	2920	2920	2920	2920	0
50	20241031	193500	238277780	2920	2920	2920	2920	0
51	20241031	193400	238277780	2920	2920	2920	2920	0
52	20241031	193300	238277780	2920	2920	2920	2920	0
53	20241031	193200	238277780	2920	2920	2920	2920	0
54	20241031	193100	238277780	2920	2920	2920	2920	0
55	20241031	193000	238277780	2920	2920	2920	2920	0
56	20241031	192900	238277780	2920	2920	2920	2920	0
57	20241031	192800	238277780	2920	2920	2920	2920	0
58	20241031	192700	238277780	2920	2920	2920	2920	0
59	20241031	192600	238277780	2920	2920	2920	2920	0
60	20241031	192500	238277780	2920	2920	2920	2920	0
61	20241031	192400	238277780	2920	2920	2920	2920	0
62	20241031	192300	238277780	2920	2920	2920	2920	1385
63	20241031	192200	238277780	2920	2920	2920	2920	0
64	20241031	192100	238277780	2920	2920	2920	2920	0
65	20241031	192000	238277780	2920	2920	2920	2920	0
66	20241031	191900	238277780	2920	2920	2920	2920	0
67	20241031	191800	238277780	2920	2920	2920	2920	0
68	20241031	191700	238277780	2920	2920	2920	2920	0
69	20241031	191600	238277780	2920	2920	2920	2920	0
70	20241031	191500	238277780	2920	2920	2920	2920	0
71	20241031	191400	238277780	2920	2920	2920	2920	0
72	20241031	191300	238277780	2920	2920	2920	2920	0
73	20241031	191200	238277780	2920	2920	2920	2920	0
74	20241031	191100	238277780	2920	2920	2920	2920	0
75	20241031	191000	238277780	2920	2920	2920	2920	0
76	20241031	190900	238277780	2920	2920	2920	2920	0
77	20241031	190800	238277780	2920	2920	2920	2920	0
78	20241031	190700	238277780	2920	2920	2920	2920	0
79	20241031	190600	238277780	2920	2920	2920	2920	0
80	20241031	190500	238277780	2920	2920	2920	2920	0
81	20241031	190400	238277780	2920	2920	2920	2920	0
82	20241031	190300	238277780	2920	2920	2920	2920	0
83	20241031	190200	238277780	2920	2920	2920	2920	0
84	20241031	190100	238277780	2920	2920	2920	2920	0
85	20241031	190000	238277780	2920	2920	2920	2920	0
86	20241031	185900	238277780	2920	2920	2920	2920	0
87	20241031	185800	238277780	2920	2920	2920	2920	0
88	20241031	185700	238277780	2920	2920	2920	2920	0
89	20241031	185600	238277780	2920	2920	2920	2920	0
90	20241031	185500	238277780	2920	2920	2920	2920	0
91	20241031	185400	238277780	2920	2920	2920	2920	0
92	20241031	185300	238277780	2920	2920	2920	2920	1385
93	20241031	185200	238277780	2920	2920	2920	2920	0
94	20241031	185100	238277780	2920	2920	2920	2920	0
95	20241031	185000	238277780	2920	2920	2920	2920	0
96	20241031	184900	238277780	2920	2920	2920	2920	0
97	20241031	184800	238277780	2920	2920	2920	2920	0
98	20241031	184700	238277780	2920	2920	2920	2920	0
99	20241031	184600	238277780	2920	2920	2920	2920	0
100	20241031	184500	238277780	2920	2920	2920	2920	0
101	20241031	184400	238277780	2920	2920	2920	2920	0
102	20241031	184300	238277780	2920	2920	2920	2920	0
103	20241031	184200	238277780	2920	2920	2920	2920	0
104	20241031	184100	238277780	2920	2920	2920	2920	0
105	20241031	184000	238277780	2920	2920	2920	2920	0
106	20241031	183900	238277780	2920	2920	2920	2920	0
107	20241031	183800	238277780	2920	2920	2920	2920	0
108	20241031	183700	238277780	2920	2920	2920	2920	0
109	20241031	183600	238277780	2920	2920	2920	2920	0
110	20241031	183500	238277780	2920	2920	2920	2920	0
111	20241031	183400	238277780	2920	2920	2920	2920	0
112	20241031	183300	238277780	2920	2920	2920	2920	0
113	20241031	183200	238277780	2920	2920	2920	2920	0
114	20241031	183100	238277780	2920	2920	2920	2920	0
115	20241031	183000	238277780	2920	2920	2920	2920	0
116	20241031	182900	238277780	2920	2920	2920	2920	0
117	20241031	182800	238277780	2920	2920	2920	2920	0
118	20241031	182700	238277780	2920	2920	2920	2920	0
119	20241031	182600	238277780	2920	2920	2920	2920	0
120	20241031	182500	238277780	2920	2920	2920	2920	0
121	20241031	182400	238277780	2920	2920	2920	2920	0
122	20241031	182300	238277780	2920	2920	2920	2920	1385
123	20241031	182200	238277780	2920	2920	2920	2920	0
124	20241031	182100	238277780	2920	2920	2920	2920	0
125	20241031	182000	238277780	2920	2920	2920	2920	0
126	20241031	181900	238277780	2920	2920	2920	2920	0
127	20241031	181800	238277780	2920	2920	2920	2920	0
128	20241031	181700	238277780	2920	2920	2920	2920	0
129	20241031	181600	238277780	2920	2920	2920	2920	0
130	20241031	181500	238277780	2920	2920	2920	2920	0
131	20241031	181400	238277780	2920	2920	2920	2920	0
132	20241031	181300	238277780	2920	2920	2920	2920	0
133	20241031	181200	238277780	2920	2920	2920	2920	0
134	20241031	181100	238277780	2920	2920	2920	2920	0
135	20241031	181000	238277780	2920	2920	2920	2920	0
136	20241031	180900	238277780	2920	2920	2920	2920	0
137	20241031	180800	238277780	2920	2920	2920	2920	0
138	20241031	180700	238277780	2920	2920	2920	2920	0
139	20241031	180600	238277780	2920	2920	2920	2920	0
140	20241031	180500	238277780	2920	2920	2920	2920	0
141	20241031	180400	238277780	2920	2920	2920	2920	0
142	20241031	180300	238277780	2920	2920	2920	2920	0
143	20241031	180200	238277780	2920	2920	2920	2920	0
144	20241031	180100	238277780	2920	2920	2920	2920	0
145	20241031	180000	238277780	2920	2920	2920	2920	0
146	20241031	175900	238277780	2920	2920	2920	2920	0
147	20241031	175800	238277780	2920	2920	2920	2920	0
148	20241031	175700	238277780	2920	2920	2920	2920	0
149	20241031	175600	238277780	2920	2920	2920	2920	0
150	20241031	175500	238277780	2920	2920	2920	2920	0
151	20241031	175400	238277780	2920	2920	2920	2920	0
152	20241031	175300	238277780	2920	2920	2920	2920	1385
153	20241031	175200	238277780	2920	2920	2920	2920	0
154	20241031	175100	238277780	2920	2920	2920	2920	0
155	20241031	175000	238277780	2920	2920	2920	2920	0
156	20241031	174900	238277780	2920	2920	2920	2920	0
157	20241031	174800	238277780	2920	2920	2920	2920	0
158	20241031	174700	238277780	2920	2920	2920	2920	0
159	20241031	174600	238277780	2920	2920	2920	2920	0
160	20241031	174500	238277780	2920	2920	2920	2920	0
161	20241031	174400	238277780	2920	2920	2920	2920	0
162	20241031	174300	238277780	2920	2920	2920	2920	0
163	20241031	174200	238277780	2920	2920	2920	2920	0
164	20241031	174100	238277780	2920	2920	2920	2920	0
165	20241031	174000	238277780	2920	2920	2920	2920	0
166	20241031	173900	238277780	2920	2920	2920	2920	0
167	20241031	173800	238277780	2920	2920	2920	2920	0
168	20241031	173700	238277780	2920	2920	2920	2920	0
169	20241031	173600	238277780	2920	2920	2920	2920	0
170	20241031	173500	238277780	2920	2920	2920	2920	0
171	20241031	173400	238277780	2920	2920	2920	2920	0
172	20241031	173300	238277780	2920	2920	2920	2920	0
173	20241031	173200	238277780	2920	2920	2920	2920	0
174	20241031	173100	238277780	2920	2920	2920	2920	0
175	20241031	173000	238277780	2920	2920	2920	2920	0
176	20241031	172900	238277780	2920	2920	2920	2920	0
177	20241031	172800	238277780	2920	2920	2920	2920	0
178	20241031	172700	238277780	2920	2920	2920	2920	0
179	20241031	172600	238277780	2920	2920	2920	2920	0
180	20241031	172500	238277780	2920	2920	2920	2920	0
181	20241031	172400	238277780	2920	2920	2920	2920	0
182	20241031	172300	238277780	2920	2920	2920	2920	1385
183	20241031	172200	238277780	2920	2920	2920	2920	0
184	20241031	172100	238277780	2920	2920	2920	2920	0
185	20241031	172000	238277780	2920	2920	2920	2920	0
186	20241031	171900	238277780	2920	2920	2920	2920	0
187	20241031	171800	238277780	2920	2920	2920	2920	0
188	20241031	171700	238277780	2920	2920	2920	2920	0
189	20241031	171600	238277780	2920	2920	2920	2920	0
190	20241031	171500	238277780	2920	2920	2920	2920	0
191	20241031	171400	238277780	2920	2920	2920	2920	0
192	20241031	171300	238277780	2920	2920	2920	2920	0
193	20241031	171200	238277780	2920	2920	2920	2920	0
194	20241031	171100	238277780	2920	2920	2920	2920	0
195	20241031	171000	238277780	2920	2920	2920	2920	0
196	20241031	170900	238277780	2920	2920	2920	2920	0
197	20241031	170800	238277780	2920	2920	2920	2920	0
198	20241031	170700	238277780	2920	2920	2920	2920	0
199	20241031	170600	238277780	2920	2920	2920	2920	0
200	20241031	170500	238277780	2920	2920	2920	2920	0
201	20241031	170400	238277780	2920	2920	2920	2920	0
202	20241031	170300	238277780	2920	2920	2920	2920	0
203	20241031	170200	238277780	2920	2920	2920	2920	0
204	20241031	170100	238277780	2920	2920	2920	2920	0
205	20241031	170000	238277780	2920	2920	2920	2920	0
206	20241031	165900	238277780	2920	2920	2920	2920	0
207	20241031	165800	238277780	2920	2920	2920	2920	0
208	20241031	165700	238277780	2920	2920	2920	2920	0
209	20241031	165600	238277780	2920	2920	2920	2920	0
210	20241031	165500	238277780	2920	2920	2920	2920	0
211	20241031	165400	238277780	2920	2920	2920	2920	0
212	20241031	165300	238277780	2920	2920	2920	2920	1385
213	20241031	165200	238277780	2920	2920	2920	2920	0
214	20241031	165100	238277780	2920	2920	2920	2920	0
215	20241031	165000	238277780	2920	2920	2920	2920	0
216	20241031	164900	238277780	2920	2920	2920	2920	0
217	20241031	164800	238277780	2920	2920	2920	2920	0
218	20241031	164700	238277780	2920	2920	2920	2920	0
219	20241031	164600	238277780	2920	2920	2920	2920	0
220	20241031	164500	238277780	2920	2920	2920	2920	0
221	20241031	164400	238277780	2920	2920	2920	2920	0
222	20241031	164300	238277780	2920	2920	2920	2920	0
223	20241031	164200	238277780	2920	2920	2920	2920	0
224	20241031	164100	238277780	2920	2920	2920	2920	0
225	20241031	164000	238277780	2920	2920	2920	2920	0
226	20241031	163900	238277780	2920	2920	2920	2920	0
227	20241031	163800	238277780	2920	2920	2920	2920	0
228	20241031	163700	238277780	2920	2920	2920	2920	0
229	20241031	163600	238277780	2920	2920	2920	2920	0
230	20241031	163500	238277780	2920	2920	2920	2920	0
231	20241031	163400	238277780	2920	2920	2920	2920	0
232	20241031	163300	238277780	2920	2920	2920	2920	0
233	20241031	163200	238277780	2920	2920	2920	2920	0
234	20241031	163100	238277780	2920	2920	2920	2920	0
235	20241031	163000	238277780	2920	2920	2920	2920	0
236	20241031	162900	238277780	2920	2920	2920	2920	0
237	20241031	162800	238277780	2920	2920	2920	2920	0
238	20241031	162700	238277780	2920	2920	2920	2920	0
239	20241031	162600	238277780	2920	2920	2920	2920	0
240	20241031	162500	238277780	2920	2920	2920	2920	0
241	20241031	162400	238277780	2920	2920	2920	2920	0
242	20241031	162300	238277780	2920	2920	2920	2920	1385
243	20241031	162200	238277780	2920	2920	2920	2920	0
244	20241031	162100	238277780	2920	2920	2920	2920	0
245	20241031	162000	238277780	2920	2920	2920	2920	0
246	20241031	161900	238277780	2920	2920	2920	2920	0
247	20241031	161800	238277780	2920	2920	2920	2920	0
248	20241031	161700	238277780	2920	2920	2920	2920	0
249	20241031	161600	238277780	2920	2920	2920	2920	0
250	20241031	161500	238277780	2920	2920	2920	2920	0
251	20241031	161400	238277780	2920	2920	2920	2920	0
252	20241031	161300	238277780	2920	2920	2920	2920	0
253	20241031	161200	238277780	2920	2920	2920	2920	0
254	20241031	161100	238277780	2920	2920	2920	2920	0
255	20241031	161000	238277780	2920	2920	2920	2920	0
256	20241031	160900	238277780	2920	2920	2920	2920	0
257	20241031	160800	238277780	2920	2920	2920	2920	0
258	20241031	160700	238277780	2920	2920	2920	2920	0
259	20241031	160600	238277780	2920	2920	2920	2920	0
260	20241031	160500	238277780	2920	2920	2920	2920	0
261	20241031	160400	238277780	2920	2920	2920	2920	0
262	20241031	160300	238277780	2920	2920	2920	2920	0
263	20241031	160200	238277780	2920	2920	2920	2920	0
264	20241031	160100	238277780	2920	2920	2920	2920	0
265	20241031	160000	238277780	2920	2920	2920	2920	0
266	20241031	155900	238277780	2920	2920	2920	2920	0
267	20241031	155800	238277780	2920	2920	2920	2920	0
268	20241031	155700	238277780	2920	2920	2920	2920	0
269	20241031	155600	238277780	2920	2920	2920	2920	0
270	20241031	155500	238277780	2920	2920	2920	2920	0
271	20241031	155400	238277780	2920	2920	2920	2920	0
272	20241031	155300	238277780	2920	2920	2920	2920	1385
273	20241031	155200	238277780	2920	2920	2920	2920	0
274	20241031	155100	238277780	2920	2920	2920	2920	0
275	20241031	155000	238277780	2920	2920	2920	2920	0
276	20241031	154900	238277780	2920	2920	2920	2920	0
277	20241031	154800	238277780	2920	2920	2920	2920	0
278	20241031	154700	238277780	2920	2920	2920	2920	0
279	20241031	154600	238277780	2920	2920	2920	2920	0
280	20241031	154500	238277780	2920	2920	2920	2920	0
281	20241031	154400	238277780	2920	2920	2920	2920	0
282	20241031	154300	238277780	2920	2920	2920	2920	0
283	20241031	154200	238277780	2920	2920	2920	2920	0
284	20241031	154100	238277780	2920	2920	2920	2920	0
285	20241031	154000	238277780	2920	2920	2920	2920	0
286	20241031	153900	238277780	2920	2920	2920	2920	0
287	20241031	153800	238277780	2920	2920	2920	2920	0
288	20241031	153700	238277780	2920	2920	2920	2920	0
289	20241031	153600	238277780	2920	2920	2920	2920	0
290	20241031	153500	238277780	2920	2920	2920	2920	0
291	20241031	153400	238277780	2920	2920	2920	2920	0
292	20241031	153300	238277780	2920	2920	2920	2920	0
293	20241031	153200	238277780	2920	2920	2920	2920	0
294	20241031	153100	238277780	2920	2920	2920	2920	0
295	20241031	153000	238277780	2920	2920	2920	2920	1385
296	20241031	152900	234233580	2920	2920	2920	2920	0
297	20241031	152800	234233580	2920	2920	2920	2920	0
298	20241031	152700	234233580	2920	2920	2920	2920	0
299	20241031	152600	234233580	2920	2920	2920	2920	0
300	20241031	152500	234233580	2920	2920	2920	2920	0
301	20241031	152400	234233580	2920	2920	2920	2920	0
302	20241031	152300	234233580	2920	2920	2920	2920	0
303	20241031	152200	234233580	2920	2920	2920	2920	0
304	20241031	152100	234233580	2920	2920	2920	2920	0
305	20241031	152000	234233580	2920	2920	2920	2920	0
306	20241031	151900	234233580	2920	2915	2920	2915	36
307	20241031	151800	234128610	2915	2915	2920	2915	34
308	20241031	151700	234029400	2920	2915	2920	2915	23
309	20241031	151600	233962345	2915	2915	2915	2915	33
310	20241031	151500	233866150	2920	2920	2920	2920	1
311	20241031	151400	233863230	2920	2920	2920	2915	48
312	20241031	151300	233723300	2915	2920	2920	2915	47
313	20241031	151200	233586145	2920	2920	2920	2915	13
314	20241031	151100	233548200	2920	2915	2920	2915	43
315	20241031	151000	233422720	2920	2920	2920	2920	154
316	20241031	150900	232973040	2920	2920	2920	2920	50
317	20241031	150800	232827040	2915	2920	2920	2915	15
318	20241031	150700	232783280	2920	2920	2920	2920	12
319	20241031	150600	232748240	2915	2920	2920	2915	76
320	20241031	150500	232526535	2915	2915	2915	2915	107
321	20241031	150400	232214630	2920	2920	2920	2920	6
322	20241031	150300	232197110	2915	2915	2915	2915	23
323	20241031	150200	232130065	2915	2915	2915	2915	17
324	20241031	150100	232080510	2915	2920	2920	2915	31
325	20241031	150000	231990140	2920	2920	2920	2915	361
326	20241031	145900	230936040	2920	2915	2920	2915	42
327	20241031	145800	230813600	2920	2920	2920	2920	25
328	20241031	145700	230740600	2915	2920	2920	2915	4
329	20241031	145600	230728930	2920	2920	2920	2915	33
330	20241031	145500	230632725	2920	2920	2920	2915	13
331	20241031	145400	230594820	2920	2915	2920	2915	132
332	20241031	145300	230209755	2920	2920	2920	2920	5
333	20241031	145200	230195155	2920	2920	2920	2920	101
334	20241031	145100	229900235	2920	2920	2920	2915	7
335	20241031	145000	229879815	2920	2915	2920	2915	33
336	20241031	144900	229783610	2920	2915	2920	2915	251
337	20241031	144800	229051195	2920	2915	2920	2915	126
338	20241031	144700	228683310	2920	2920	2920	2920	11
339	20241031	144600	228651190	2915	2920	2920	2915	5
340	20241031	144500	228636605	2920	2915	2920	2915	100
341	20241031	144400	228345095	2920	2920	2920	2915	337
342	20241031	144300	227362725	2920	2915	2920	2915	25
343	20241031	144200	227289845	2920	2915	2920	2915	8
344	20241031	144100	227266490	2920	2920	2920	2920	6
345	20241031	144000	227248970	2915	2920	2920	2915	322
346	20241031	143900	226310330	2920	2925	2925	2920	1113
347	20241031	143800	223060365	2925	2925	2925	2925	1
348	20241031	143700	223057440	2925	2925	2925	2920	80
349	20241031	143600	222823830	2925	2925	2925	2925	1
350	20241031	143500	222820905	2925	2920	2925	2920	4685
351	20241031	143400	209140700	2915	2920	2920	2915	347
352	20241031	143300	208127945	2920	2920	2920	2920	2
353	20241031	143200	208122105	2920	2915	2920	2915	49
354	20241031	143100	207979115	2915	2915	2915	2915	1
355	20241031	143000	207976200	2920	2920	2920	2920	4
356	20241031	142900	207964520	2915	2920	2920	2915	64
357	20241031	142800	207777950	2920	2920	2920	2915	322
358	20241031	142700	206839310	2920	2915	2920	2915	61
359	20241031	142600	206661475	2920	2920	2920	2915	5
360	20241031	142500	206646880	2915	2915	2915	2915	0
361	20241031	142400	206646880	2915	2920	2920	2915	65
362	20241031	142300	206457325	2920	2920	2920	2915	1051
363	20241031	142200	203388525	2915	2920	2920	2915	190
364	20241031	142100	202834670	2920	2920	2920	2920	3
365	20241031	142000	202825910	2920	2915	2920	2915	161
366	20241031	141900	202356585	2920	2920	2920	2920	11
367	20241031	141800	202324465	2920	2920	2920	2915	89
368	20241031	141700	202064925	2915	2920	2920	2915	1215
369	20241031	141600	198523185	2915	2915	2915	2915	8
370	20241031	141500	198499865	2920	2915	2920	2915	375
371	20241031	141400	197406730	2920	2915	2920	2915	228
372	20241031	141300	196741100	2920	2920	2920	2920	1016
373	20241031	141200	193774380	2920	2920	2920	2915	406
374	20241031	141100	192590775	2915	2920	2920	2915	1028
375	20241031	141000	189589040	2920	2920	2920	2915	243
376	20241031	140900	188880570	2920	2915	2920	2915	67
377	20241031	140800	188685260	2920	2920	2920	2920	1274
378	20241031	140700	184965180	2915	2920	2920	2915	14
379	20241031	140600	184924305	2920	2925	2925	2915	571
380	20241031	140500	183257055	2925	2920	2925	2920	158
381	20241031	140400	182795690	2925	2925	2925	2920	223
382	20241031	140300	182144520	2925	2920	2925	2920	3
383	20241031	140200	182135750	2925	2925	2925	2925	0
384	20241031	140100	182135750	2925	2925	2925	2920	471
385	20241031	140000	180760410	2925	2925	2925	2920	450
386	20241031	135900	179444545	2925	2925	2925	2920	335
387	20241031	135800	178466335	2925	2925	2925	2925	4
388	20241031	135700	178454635	2925	2925	2925	2925	4
389	20241031	135600	178442935	2925	2925	2925	2925	100
390	20241031	135500	178150435	2925	2920	2925	2920	737
391	20241031	135400	175998390	2920	2915	2920	2915	376
392	20241031	135300	174902340	2915	2920	2920	2915	57
393	20241031	135200	174736180	2920	2915	2920	2915	64
394	20241031	135100	174549605	2920	2920	2920	2920	1
395	20241031	135000	174546685	2915	2915	2920	2915	520
396	20241031	134900	173030875	2915	2920	2920	2915	853
397	20241031	134800	170544375	2920	2920	2920	2915	189
398	20241031	134700	169993420	2915	2920	2920	2915	204
399	20241031	134600	169398750	2915	2920	2920	2915	320
400	20241031	134500	168465930	2920	2915	2920	2915	2890
401	20241031	134400	160041575	2915	2920	2920	2915	245
402	20241031	134300	159327380	2920	2920	2920	2915	663
403	20241031	134200	157394475	2920	2920	2920	2915	822
404	20241031	134100	154997325	2920	2915	2920	2915	822
405	20241031	134000	152601185	2920	2920	2920	2920	1
406	20241031	133900	152598265	2915	2920	2920	2915	820
407	20241031	133800	150207950	2915	2920	2920	2915	646
408	20241031	133700	148322580	2920	2920	2920	2920	1011
409	20241031	133600	145370460	2920	2920	2920	2915	867
410	20241031	133500	142842920	2920	2920	2920	2915	828
411	20241031	133400	140429260	2920	2920	2920	2920	344
412	20241031	133300	139424780	2915	2920	2920	2915	512
413	20241031	133200	137932290	2920	2920	2920	2915	824
414	20241031	133100	135530310	2915	2920	2920	2915	824
415	20241031	133000	133128335	2920	2920	2920	2920	1122
416	20241031	132900	129852095	2920	2920	2920	2920	817
417	20241031	132800	127466455	2925	2925	2925	2925	2
418	20241031	132700	127460605	2925	2925	2925	2920	823
419	20241031	132600	125057430	2920	2925	2925	2920	819
420	20241031	132500	122665925	2925	2920	2925	2920	801
421	20241031	132400	120327000	2925	2920	2925	2920	839
422	20241031	132300	117877020	2925	2925	2925	2920	691
423	20241031	132200	115858840	2925	2925	2925	2925	1
424	20241031	132100	115855915	2925	2925	2925	2925	204
425	20241031	132000	115259215	2925	2925	2925	2925	0
426	20241031	131900	115259215	2925	2925	2925	2925	2
427	20241031	131800	115253365	2925	2925	2925	2925	744
428	20241031	131700	113077165	2930	2930	2930	2930	2
429	20241031	131600	113071305	2930	2930	2930	2930	0
430	20241031	131500	113071305	2930	2930	2930	2930	4
431	20241031	131400	113059585	2930	2930	2930	2930	1
432	20241031	131300	113056655	2930	2930	2930	2930	0
433	20241031	131200	113056655	2930	2930	2930	2930	5
434	20241031	131100	113042005	2930	2930	2930	2930	0
435	20241031	131000	113042005	2930	2930	2930	2930	2
436	20241031	130900	113036145	2930	2930	2930	2930	3
437	20241031	130800	113027355	2930	2930	2930	2930	2
438	20241031	130700	113021495	2930	2930	2930	2930	0
439	20241031	130600	113021495	2930	2930	2930	2930	3
440	20241031	130500	113012705	2930	2930	2930	2930	1
441	20241031	130400	113009775	2930	2930	2930	2930	0
442	20241031	130300	113009775	2930	2930	2930	2930	25
443	20241031	130200	112936525	2930	2930	2930	2930	0
444	20241031	130100	112936525	2930	2930	2930	2930	2
445	20241031	130000	112930665	2930	2930	2930	2930	7
446	20241031	125900	112910155	2930	2930	2930	2930	2
447	20241031	125800	112904295	2930	2930	2930	2930	2
448	20241031	125700	112898435	2930	2930	2930	2930	4
449	20241031	125600	112886715	2930	2925	2930	2925	2695
450	20241031	125500	105003635	2925	2925	2925	2925	200
451	20241031	125400	104418635	2925	2925	2925	2925	1005
452	20241031	125300	101479010	2925	2925	2925	2925	0
453	20241031	125200	101479010	2925	2920	2925	2920	49
454	20241031	125100	101335920	2925	2925	2925	2925	3
455	20241031	125000	101327145	2925	2925	2925	2925	2
456	20241031	124900	101321295	2920	2920	2920	2920	500
457	20241031	124800	99861295	2925	2925	2925	2925	9
458	20241031	124700	99834970	2925	2925	2925	2925	4
459	20241031	124600	99823270	2925	2925	2925	2925	1
460	20241031	124500	99820345	2925	2925	2925	2925	6
461	20241031	124400	99802795	2925	2925	2925	2925	8
462	20241031	124300	99779395	2925	2925	2925	2925	13
463	20241031	124200	99741370	2925	2925	2925	2925	2
464	20241031	124100	99735520	2925	2925	2925	2925	3
465	20241031	124000	99726745	2925	2925	2925	2925	4
466	20241031	123900	99715045	2925	2925	2925	2925	4
467	20241031	123800	99703345	2925	2920	2925	2920	702
468	20241031	123700	97653495	2925	2925	2925	2925	4
469	20241031	123600	97641795	2925	2925	2925	2925	45
470	20241031	123500	97510170	2925	2925	2925	2925	1
471	20241031	123400	97507245	2925	2925	2925	2925	2
472	20241031	123300	97501395	2925	2925	2925	2925	1
473	20241031	123200	97498470	2925	2925	2925	2925	3
474	20241031	123100	97489695	2925	2920	2925	2920	204
475	20241031	123000	96893995	2925	2925	2925	2925	5
476	20241031	122900	96879370	2925	2925	2925	2925	12
477	20241031	122800	96844270	2925	2925	2925	2925	2
478	20241031	122700	96838420	2925	2925	2925	2925	2
479	20241031	122600	96832570	2925	2925	2925	2925	11
480	20241031	122500	96800395	2925	2925	2925	2925	36
481	20241031	122400	96695095	2925	2925	2925	2925	422
482	20241031	122300	95460745	2925	2925	2925	2925	3
483	20241031	122200	95451970	2925	2925	2925	2925	214
484	20241031	122100	94826020	2925	2925	2925	2925	174
485	20241031	122000	94317070	2925	2925	2925	2925	2
486	20241031	121900	94311220	2925	2925	2925	2925	12
487	20241031	121800	94276120	2925	2925	2925	2925	13
488	20241031	121700	94238095	2925	2925	2925	2925	3
489	20241031	121600	94229320	2925	2925	2925	2925	2
490	20241031	121500	94223470	2925	2925	2925	2925	1
491	20241031	121400	94220545	2925	2925	2925	2925	3
492	20241031	121300	94211770	2925	2925	2925	2925	4
493	20241031	121200	94200070	2925	2925	2925	2925	4
494	20241031	121100	94188370	2925	2925	2925	2925	2
495	20241031	121000	94182520	2925	2925	2925	2925	2
496	20241031	120900	94176670	2925	2925	2925	2925	2
497	20241031	120800	94170820	2920	2925	2925	2920	1452
498	20241031	120700	89930965	2925	2925	2925	2925	0
499	20241031	120600	89930965	2925	2925	2925	2925	172
500	20241031	120500	89427865	2925	2925	2925	2925	6
501	20241031	120400	89410315	2925	2925	2925	2925	0
502	20241031	120300	89410315	2925	2925	2925	2925	4007
503	20241031	120200	77689840	2925	2925	2925	2925	10
504	20241031	120100	77660590	2925	2925	2925	2925	5
505	20241031	120000	77645965	2925	2925	2925	2925	4
506	20241031	115900	77634265	2925	2925	2925	2925	2
507	20241031	115800	77628415	2925	2925	2925	2925	195
508	20241031	115700	77058040	2925	2925	2925	2925	1
509	20241031	115600	77055115	2925	2925	2925	2925	2
510	20241031	115500	77049265	2925	2925	2925	2925	2
511	20241031	115400	77043415	2925	2925	2925	2925	4
512	20241031	115300	77031715	2925	2925	2925	2925	0
513	20241031	115200	77031715	2925	2925	2925	2925	3
514	20241031	115100	77022940	2925	2925	2925	2925	1
515	20241031	115000	77020015	2925	2925	2925	2925	2
516	20241031	114900	77014165	2925	2925	2925	2925	12
517	20241031	114800	76979065	2925	2925	2925	2925	11
518	20241031	114700	76946890	2925	2925	2925	2925	2
519	20241031	114600	76941040	2920	2925	2925	2920	202
520	20241031	114500	76351190	2925	2925	2925	2925	514
521	20241031	114400	74847740	2925	2925	2925	2925	2
522	20241031	114300	74841890	2925	2925	2925	2925	3
523	20241031	114200	74833115	2925	2925	2925	2925	1
524	20241031	114100	74830190	2925	2925	2925	2925	72
525	20241031	114000	74619590	2925	2925	2925	2925	1
526	20241031	113900	74616665	2925	2925	2925	2925	4
527	20241031	113800	74604965	2925	2925	2925	2925	0
528	20241031	113700	74604965	2925	2925	2925	2925	2
529	20241031	113600	74599115	2925	2925	2925	2925	6
530	20241031	113500	74581565	2925	2925	2925	2925	10
531	20241031	113400	74552315	2925	2925	2925	2925	3
532	20241031	113300	74543540	2925	2925	2925	2925	1
533	20241031	113200	74540615	2925	2925	2925	2925	2
534	20241031	113100	74534765	2925	2925	2925	2925	2
535	20241031	113000	74528915	2925	2925	2925	2925	74
536	20241031	112900	74312465	2920	2920	2920	2920	0
537	20241031	112800	74312465	2920	2925	2925	2920	72
538	20241031	112700	74102215	2925	2925	2925	2925	3
539	20241031	112600	74093440	2925	2925	2925	2925	0
540	20241031	112500	74093440	2925	2925	2925	2925	3
541	20241031	112400	74084665	2920	2925	2925	2920	2
542	20241031	112300	74078820	2925	2925	2925	2925	5
543	20241031	112200	74064195	2925	2925	2925	2925	2
544	20241031	112100	74058345	2920	2925	2925	2920	25
545	20241031	112000	73985320	2920	2920	2920	2920	0
546	20241031	111900	73985320	2920	2925	2925	2920	3
547	20241031	111800	73976550	2925	2925	2925	2925	2
548	20241031	111700	73970700	2920	2920	2920	2920	20
549	20241031	111600	73912300	2925	2925	2925	2925	2
550	20241031	111500	73906450	2925	2915	2925	2915	47
551	20241031	111400	73769405	2920	2920	2920	2920	20
552	20241031	111300	73711005	2920	2925	2925	2920	102
553	20241031	111200	73412815	2920	2920	2920	2915	162
554	20241031	111100	72939935	2915	2920	2920	2915	82
555	20241031	111000	72700810	2915	2920	2920	2915	62
556	20241031	110900	72520060	2920	2920	2920	2915	40
557	20241031	110800	72403420	2915	2915	2920	2915	134
558	20241031	110700	72012460	2920	2920	2920	2920	12
559	20241031	110600	71977420	2920	2920	2920	2920	40
560	20241031	110500	71860620	2920	2920	2920	2920	3
561	20241031	110400	71851860	2920	2920	2920	2920	0
562	20241031	110300	71851860	2920	2920	2920	2920	5
563	20241031	110200	71837260	2920	2920	2920	2920	0
564	20241031	110100	71837260	2920	2920	2920	2920	172
565	20241031	110000	71335020	2920	2920	2920	2915	193
566	20241031	105900	70772240	2920	2920	2920	2920	5
567	20241031	105800	70757640	2920	2920	2920	2920	102
568	20241031	105700	70459800	2920	2920	2920	2920	7
569	20241031	105600	70439360	2920	2920	2920	2920	1524
570	20241031	105500	65989280	2925	2925	2925	2925	0
571	20241031	105400	65989280	2925	2925	2925	2925	5
572	20241031	105300	65974655	2925	2925	2925	2925	0
573	20241031	105200	65974655	2925	2925	2925	2925	2
574	20241031	105100	65968805	2925	2925	2925	2925	14
575	20241031	105000	65927855	2925	2925	2925	2925	1
576	20241031	104900	65924930	2925	2925	2925	2925	2
577	20241031	104800	65919080	2920	2925	2925	2920	6
578	20241031	104700	65901540	2925	2925	2925	2925	5
579	20241031	104600	65886915	2925	2925	2925	2925	0
580	20241031	104500	65886915	2925	2925	2925	2925	4
581	20241031	104400	65875215	2925	2925	2925	2925	1
582	20241031	104300	65872290	2925	2925	2925	2925	2
583	20241031	104200	65866440	2925	2925	2925	2925	4
584	20241031	104100	65854740	2925	2925	2925	2925	1
585	20241031	104000	65851815	2925	2925	2925	2925	1
586	20241031	103900	65848890	2925	2925	2925	2925	8
587	20241031	103800	65825490	2925	2925	2925	2925	4
588	20241031	103700	65813790	2920	2925	2925	2920	6
589	20241031	103600	65796245	2925	2925	2925	2925	15
590	20241031	103500	65752370	2925	2925	2925	2925	0
591	20241031	103400	65752370	2925	2925	2925	2925	3
592	20241031	103300	65743595	2925	2925	2925	2925	4
593	20241031	103200	65731895	2925	2925	2925	2920	121
594	20241031	103100	65378055	2925	2925	2925	2925	0
595	20241031	103000	65378055	2925	2925	2925	2925	6
596	20241031	102900	65360505	2925	2925	2925	2925	3
597	20241031	102800	65351730	2920	2920	2920	2920	11
598	20241031	102700	65319610	2925	2920	2925	2920	7
599	20241031	102600	65299160	2920	2920	2920	2920	13
600	20241031	102500	65261200	2920	2920	2920	2920	5
601	20241031	102400	65246600	2920	2920	2920	2920	62
602	20241031	102300	65065560	2920	2920	2920	2920	74
603	20241031	102200	64849480	2920	2920	2920	2920	2
604	20241031	102100	64843640	2920	2920	2920	2920	16
605	20241031	102000	64796920	2920	2920	2920	2920	3
606	20241031	101900	64788160	2915	2920	2920	2915	505
607	20241031	101800	63313585	2920	2920	2920	2920	4
608	20241031	101700	63301905	2920	2920	2920	2920	11
609	20241031	101600	63269785	2920	2920	2920	2920	4
610	20241031	101500	63258105	2920	2920	2920	2915	879
611	20241031	101400	60695805	2920	2920	2920	2920	4
612	20241031	101300	60684125	2920	2920	2920	2920	83
613	20241031	101200	60441765	2920	2920	2920	2920	22
614	20241031	101100	60377525	2920	2920	2920	2920	2
615	20241031	101000	60371685	2920	2920	2920	2920	1
616	20241031	100900	60368765	2920	2920	2920	2920	215
617	20241031	100800	59740965	2920	2920	2920	2920	53
618	20241031	100700	59586205	2920	2920	2920	2920	2
619	20241031	100600	59580365	2920	2920	2920	2920	3
620	20241031	100500	59571605	2920	2920	2920	2920	194
621	20241031	100400	59005125	2920	2920	2920	2920	31
622	20241031	100300	58914605	2920	2920	2920	2920	11
623	20241031	100200	58882485	2920	2920	2920	2920	6
624	20241031	100100	58864965	2915	2920	2920	2915	18
625	20241031	100000	58812475	2920	2920	2920	2920	509
626	20241031	095900	57326195	2920	2920	2920	2920	11
627	20241031	095800	57294075	2920	2920	2920	2915	50
628	20241031	095700	57148310	2920	2920	2920	2920	3
629	20241031	095600	57139550	2920	2920	2920	2920	5
630	20241031	095500	57124950	2920	2920	2920	2920	0
631	20241031	095400	57124950	2920	2920	2920	2920	1
632	20241031	095300	57122030	2920	2920	2920	2920	1
633	20241031	095200	57119110	2920	2920	2920	2920	1
634	20241031	095100	57116190	2920	2915	2920	2915	4
635	20241031	095000	57104515	2915	2920	2920	2915	2004
636	20241031	094900	51262835	2920	2920	2920	2920	15
637	20241031	094800	51219035	2920	2920	2920	2920	23
638	20241031	094700	51151875	2915	2920	2920	2915	517
639	20241031	094600	49644785	2920	2920	2920	2920	18
640	20241031	094500	49592225	2920	2920	2920	2920	31
641	20241031	094400	49501705	2920	2920	2920	2920	33
642	20241031	094300	49405345	2920	2925	2925	2920	276
643	20241031	094200	48599235	2925	2925	2925	2925	542
644	20241031	094100	47013885	2925	2925	2925	2925	11
645	20241031	094000	46981710	2925	2925	2925	2925	27
646	20241031	093900	46902735	2925	2925	2925	2925	10
647	20241031	093800	46873485	2925	2930	2930	2925	310
648	20241031	093700	45966720	2925	2925	2930	2925	230
649	20241031	093600	45293950	2930	2930	2930	2930	1
650	20241031	093500	45291020	2925	2925	2925	2925	977
651	20241031	093400	42433295	2925	2925	2925	2925	7
652	20241031	093300	42412820	2925	2925	2925	2925	39
653	20241031	093200	42298745	2925	2925	2925	2925	32
654	20241031	093100	42205145	2925	2925	2925	2925	13
655	20241031	093000	42167120	2925	2925	2925	2925	10
656	20241031	092900	42137870	2925	2925	2925	2925	0
657	20241031	092800	42137870	2925	2925	2925	2925	2
658	20241031	092700	42132020	2920	2920	2920	2920	0
659	20241031	092600	42132020	2920	2920	2920	2920	5
660	20241031	092500	42117420	2930	2930	2930	2930	0
661	20241031	092400	42117420	2930	2925	2930	2925	4660
662	20241031	092300	28486905	2925	2925	2925	2925	69
663	20241031	092200	28285080	2925	2925	2925	2925	1
664	20241031	092100	28282155	2915	2915	2915	2915	2127
665	20241031	092000	22081950	2915	2910	2915	2910	532
666	20241031	091900	20532070	2910	2910	2910	2910	0
667	20241031	091800	20532070	2910	2915	2915	2910	823
668	20241031	091700	18134535	2920	2920	2920	2920	2
669	20241031	091600	18128695	2920	2920	2920	2920	50
670	20241031	091500	17982695	2920	2920	2920	2920	23
671	20241031	091400	17915535	2920	2920	2920	2920	7
672	20241031	091300	17895095	2915	2920	2920	2915	3963
673	20241031	091200	6342890	2920	2920	2920	2920	64
674	20241031	091100	6156010	2920	2920	2920	2920	0
675	20241031	091000	6156010	2920	2920	2920	2920	5
676	20241031	090900	6141410	2915	2915	2915	2915	0
677	20241031	090800	6141410	2915	2915	2925	2915	18
678	20241031	090700	6088830	2915	2915	2925	2910	385
679	20241031	090600	4967735	2915	2925	2925	2915	264
680	20241031	090500	4197135	2915	2915	2915	2915	653
681	20241031	090400	2293640	2915	2920	2920	2915	352
682	20241031	090300	1267530	2920	2920	2920	2920	2
683	20241031	090200	1261690	2920	2920	2920	2920	37
684	20241031	090100	1153650	2920	2920	2920	2920	355
685	20241031	090000	117050	2925	2930	2930	2925	39